| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -0.40% | 31,400 | 3,700 | 0.3 |
75.10
77.50
75.50
|
|
2 tháng
(2024-09-23) |
-1 | -1.31% | 76,400 | 10,200 | 0.8 |
75.10
77.90
75.50
|
|
3 tháng
(2024-08-26) |
-3.20 | -4.07% | 101,400 | 10,100 | 0.8 |
75.10
78.80
75.50
|
|
6 tháng
(2024-05-27) |
-5.27 | -6.52% | 259,900 | 8,795 | 0.7 |
75
85.30
75.50
|
|
12 tháng
(2023-11-28) |
1.29 | 1.74% | 606,300 | 154,285 | 12.9 |
72.88
85.30
75.50
|
|
24 tháng
(2022-12-05) |
-14 | -15.65% | 1,096,600 | 276,371 | 25.5 |
72.88
89.55
75.50
|
|
36 tháng
(2021-12-08) |
-7.17 | -8.67% | 3,115,400 | 1,279,425 | 144.6 |
72.88
94.38
75.50
|
|
60 tháng
(2019-12-19) |
29.11 | 62.75% | 8,608,730 | 926,235 | 130.0 |
38.69
94.38
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2010 |
7.99
|
4,060 | 8.01 | 8.39 | 7.99 | 41,530 | 0 | 1.8 | |
| 10/11/2010 |
8.01
|
5,240 | 7.99 | 8.01 | 7.99 | 4,720 | 0 | 0.2 | |
| 09/11/2010 |
7.99
|
5,850 | 7.90 | 7.99 | 7.90 | 5,850 | 0 | 0.3 | |
| 08/11/2010 |
7.90
|
13,360 | 7.95 | 7.99 | 7.69 | 4,500 | 0 | 0.2 | |
| 05/11/2010 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 110,000 | 0 | 4.9 | |
| 04/11/2010 |
7.95
|
1,800 | 7.62 | 7.95 | 7.90 | 1,280 | 0 | 0.1 | |
| 03/11/2010 |
7.62
|
1,410 | 7.90 | 7.90 | 7.62 | 0 | 0 | 0 | |
| 02/11/2010 |
7.90
|
5,310 | 7.90 | 7.90 | 7.90 | 5,190 | 0 | 0.2 | |
| 01/11/2010 |
7.90
|
3,300 | 7.91 | 7.91 | 7.90 | 3,000 | 0 | 0.1 | |
| 29/10/2010 |
7.91
|
310 | 8.06 | 8.06 | 7.91 | 0 | 0 | 0 | |
| 28/10/2010 |
8.06
|
3,470 | 7.71 | 8.06 | 7.71 | 3,450 | 0 | 0.1 | |
| 27/10/2010 |
7.71
|
2,200 | 7.53 | 7.71 | 7.57 | 0 | 0 | 0 | |
| 26/10/2010 |
7.53
|
50 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 | |
| 25/10/2010 |
7.71
|
210 | 7.42 | 7.71 | 7.46 | 0 | 0 | 0 | |
| 22/10/2010 |
7.42
|
150 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |
| 21/10/2010 |
7.80
|
450 | 7.62 | 7.80 | 7.71 | 450 | 0 | 0.0 | |
| 20/10/2010 |
7.62
|
7,000 | 8.01 | 8.04 | 7.62 | 0 | 0 | 0 | |
| 19/10/2010 |
8.01
|
11,000 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 | |
| 18/10/2010 |
8.08
|
170 | 8.12 | 8.12 | 8.08 | 0 | 0 | 0 | |
| 15/10/2010 |
8.12
|
4,330 | 8.12 | 8.12 | 8.08 | 0 | 0 | 0 | |
| 14/10/2010 |
8.12
|
3,060 | 8.10 | 8.12 | 8.08 | 0 | 0 | 0 | |
| 13/10/2010 |
8.10
|
7,870 | 8.08 | 8.13 | 7.99 | 4,500 | 0 | 0.2 | |
| 12/10/2010 |
8.08
|
3,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/10/2010 |
8.08
|
6,630 | 8.06 | 8.08 | 8.06 | 0 | 0 | 0 | |
| 08/10/2010 |
8.06
|
10,980 | 8.08 | 8.08 | 7.90 | 3,000 | 0 | 0.1 | |
| 07/10/2010 |
8.08
|
12,530 | 8.01 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 06/10/2010 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 05/10/2010 |
8.01
|
12,310 | 7.99 | 8.01 | 7.93 | 8,020 | 0 | 0.3 | |
| 04/10/2010 |
7.99
|
19,970 | 7.99 | 7.99 | 7.99 | 19,970 | 0 | 0.9 | |
| 01/10/2010 |
7.99
|
1,170 | 7.99 | 8.01 | 7.99 | 500 | 0 | 0.0 | |
| 30/09/2010 |
7.99
|
13,050 | 7.99 | 7.99 | 7.93 | 13,050 | 0 | 0.6 | |
| 29/09/2010 |
7.99
|
9,700 | 8.06 | 8.06 | 7.93 | 6,000 | 0 | 0.3 | |
| 28/09/2010 |
8.06
|
13,310 | 7.90 | 8.08 | 7.99 | 10,000 | 0 | 0.4 | |
| 27/09/2010 |
7.90
|
3,610 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 24/09/2010 |
7.99
|
6,930 | 7.91 | 7.99 | 7.90 | 156,620 | 0 | 7.0 | |
| 23/09/2010 |
7.91
|
18,710 | 8.01 | 8.01 | 7.90 | 16,490 | 0 | 0.7 | |
| 22/09/2010 |
8.01
|
6,740 | 7.90 | 8.01 | 7.90 | 6,690 | 0 | 0.3 | |
| 21/09/2010 |
7.90
|
6,780 | 7.90 | 7.99 | 7.90 | 6,760 | 0 | 0.3 | |
| 20/09/2010 |
7.90
|
9,770 | 7.99 | 8.02 | 7.90 | 9,020 | 0 | 0.4 | |
| 17/09/2010 |
7.99
|
2,970 | 7.95 | 7.99 | 7.80 | 2,600 | 0 | 0.1 | |
| 16/09/2010 |
7.95
|
21,030 | 7.99 | 7.99 | 7.80 | 20,910 | 1,500 | 0.8 | |
| 15/09/2010 |
7.99
|
7,610 | 7.99 | 7.99 | 7.80 | 7,580 | 4,500 | 0.1 | |
| 14/09/2010 |
7.99
|
19,970 | 7.80 | 7.99 | 7.80 | 19,180 | 0 | 0.8 | |
| 13/09/2010 |
7.80
|
9,150 | 7.80 | 7.80 | 7.80 | 9,130 | 0 | 0.4 | |
| 10/09/2010 |
7.80
|
19,100 | 7.80 | 7.80 | 7.80 | 19,020 | 0 | 0.8 | |
| 09/09/2010 |
7.80
|
3,410 | 7.80 | 7.80 | 7.80 | 3,410 | 0 | 0.1 | |
| 08/09/2010 |
7.80
|
19,780 | 7.90 | 7.90 | 7.80 | 19,680 | 0 | 0.8 | |
| 07/09/2010 |
7.90
|
4,760 | 7.97 | 7.97 | 7.90 | 4,740 | 0 | 0.2 | |
| 06/09/2010 |
7.97
|
9,480 | 7.88 | 8.08 | 7.80 | 7,480 | 0 | 0.3 | |
| 01/09/2010 |
7.88
|
3,270 | 7.80 | 7.90 | 7.71 | 2,850 | 0 | 0.1 | |
| 31/08/2010 |
7.80
|
20 | 7.55 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 30/08/2010 |
7.55
|
2,130 | 7.71 | 7.90 | 7.55 | 0 | 0 | 0 | |
| 27/08/2010 |
7.71
|
1,730 | 7.62 | 7.71 | 7.53 | 1,410 | 0 | 0.1 | |
| 26/08/2010 |
7.62
|
1,560 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 | |
| 25/08/2010 |
7.71
|
38,170 | 7.71 | 7.71 | 7.62 | 38,160 | 0 | 1.6 | |
| 24/08/2010 |
7.71
|
49,810 | 7.71 | 7.71 | 7.64 | 49,090 | 0 | 2.1 | |
| 23/08/2010 |
7.71
|
15,400 | 7.79 | 7.79 | 7.71 | 12,580 | 0 | 0.5 | |
| 20/08/2010 |
7.79
|
410 | 7.73 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 19/08/2010 |
7.73
|
5,400 | 7.71 | 7.75 | 7.71 | 4,150 | 0 | 0.2 | |
| 18/08/2010 |
7.71
|
3,310 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 | |
| 17/08/2010 |
7.71
|
1,720 | 7.80 | 7.99 | 7.71 | 0 | 0 | 0 | |
| 16/08/2010 |
7.80
|
1,820 | 7.71 | 7.80 | 7.71 | 0 | 0 | 0 | |
| 13/08/2010 |
7.71
|
270 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
| 12/08/2010 |
7.71
|
1,010 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 11/08/2010 |
7.90
|
1,630 | 7.95 | 7.99 | 7.90 | 1,080 | 0 | 0.0 | |
| 10/08/2010 |
7.95
|
9,090 | 7.95 | 7.95 | 7.95 | 9,090 | 0 | 0.4 | |
| 09/08/2010 |
7.95
|
5,620 | 7.99 | 7.99 | 7.95 | 4,520 | 0 | 0.2 | |
| 06/08/2010 |
7.99
|
550 | 7.99 | 7.99 | 7.99 | 350 | 0 | 0.0 | |
| 05/08/2010 |
7.99
|
880 | 7.99 | 7.99 | 7.99 | 740 | 0 | 0.0 | |
| 04/08/2010 |
7.99
|
2,200 | 8.17 | 8.17 | 7.99 | 2,200 | 0 | 0.1 | |
| 03/08/2010 |
8.17
|
2,140 | 8.17 | 8.26 | 8.08 | 0 | 0 | 0 | |
| 02/08/2010 |
8.17
|
6,020 | 8.17 | 8.23 | 8.17 | 5,990 | 0 | 0.3 | |
| 30/07/2010 |
8.17
|
7,320 | 8.17 | 8.23 | 8.17 | 4,300 | 0 | 0.2 | |
| 29/07/2010 |
8.17
|
7,090 | 8.19 | 8.26 | 8.17 | 7,080 | 0 | 0.3 | |
| 28/07/2010 |
8.19
|
12,320 | 8.13 | 8.19 | 8.13 | 8,000 | 0 | 0.4 | |
| 27/07/2010 |
8.13
|
7,490 | 8.17 | 8.19 | 8.13 | 6,280 | 0 | 0.3 | |
| 26/07/2010 |
8.17
|
5,590 | 8.17 | 8.17 | 8.13 | 5,560 | 0 | 0.2 | |
| 23/07/2010 |
8.17
|
16,600 | 8.17 | 8.19 | 8.17 | 7,000 | 0 | 0.3 | |
| 22/07/2010 |
8.17
|
5,870 | 8.17 | 8.23 | 8.13 | 5,760 | 0 | 0.3 | |
| 21/07/2010 |
8.17
|
8,660 | 8.25 | 8.26 | 8.17 | 8,350 | 0 | 0.4 | |
| 20/07/2010 |
8.25
|
20 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/07/2010 |
8.25
|
2,280 | 8.17 | 8.45 | 8.17 | 2,050 | 0 | 0.1 | |
| 16/07/2010 |
8.17
|
9,330 | 8.17 | 8.36 | 8.17 | 9,300 | 0 | 0.4 | |
| 15/07/2010 |
8.17
|
15,670 | 8.17 | 8.19 | 8.08 | 15,000 | 130 | 0.7 | |
| 14/07/2010 |
8.17
|
5,910 | 8.17 | 8.45 | 8.17 | 3,490 | 0 | 0.2 | |
| 13/07/2010 |
8.17
|
6,850 | 8.15 | 8.19 | 8.15 | 3,390 | 0 | 0.2 | |
| 12/07/2010 |
8.15
|
4,410 | 8.15 | 8.15 | 8.08 | 4,010 | 0 | 0.2 | |
| 09/07/2010 |
8.15
|
18,410 | 8.15 | 8.15 | 8.08 | 17,490 | 0 | 0.8 | |
| 08/07/2010 |
8.15
|
7,620 | 8.13 | 8.15 | 8.13 | 6,800 | 0 | 0.3 | |
| 07/07/2010 |
8.13
|
970 | 8.17 | 8.17 | 8.13 | 600 | 0 | 0.0 | |
| 06/07/2010 |
8.17
|
700 | 8.17 | 8.25 | 7.99 | 270 | 0 | 0.0 | |
| 05/07/2010 |
8.17
|
3,760 | 8.12 | 8.17 | 8.15 | 830 | 0 | 0.0 | |
| 02/07/2010 |
8.12
|
2,760 | 7.95 | 8.12 | 8.08 | 100 | 0 | 0.0 | |
| 01/07/2010 |
7.95
|
9,500 | 7.93 | 7.99 | 7.93 | 9,000 | 0 | 0.4 | |
| 30/06/2010 |
7.93
|
4,700 | 8.04 | 8.04 | 7.93 | 4,000 | 0 | 0.2 | |
| 29/06/2010 |
8.04
|
9,420 | 8.04 | 8.04 | 7.93 | 8,000 | 0 | 0.3 | |
| 28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 28/06/2010 |
8.04
|
4,800 | 7.88 | 8.26 | 7.99 | 2,000 | 0 | 0.1 | |
| 25/06/2010 |
7.88
|
47,850 | 7.80 | 7.96 | 7.80 | 45,360 | 0 | 2.3 | |
| 24/06/2010 |
7.80
|
11,010 | 7.80 | 8.03 | 7.80 | 7,870 | 0 | 0.4 | |
| 23/06/2010 |
7.80
|
19,070 | 7.80 | 7.96 | 7.65 | 17,750 | 0 | 0.9 | |