Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 101,700 | 0 | 0 |
14
14.20
14
|
2 tháng
(2024-07-22) |
-0.10 | -0.71% | 233,300 | -200 | -0.0 |
13.30
14.20
14
|
3 tháng
(2024-06-21) |
-0.40 | -2.78% | 600,900 | -200 | -0.0 |
13.30
14.50
14
|
6 tháng
(2024-03-25) |
0.30 | 2.19% | 1,563,000 | -200 | -0.0 |
12.90
14.90
14
|
12 tháng
(2023-09-25) |
1.02 | 7.83% | 2,928,100 | -8,188 | -0.1 |
11.43
14.90
14
|
24 tháng
(2022-09-30) |
-0.04 | -0.29% | 7,983,150 | -58,381 | -0.7 |
11.34
14.90
14
|
36 tháng
(2021-10-05) |
1.90 | 15.71% | 14,727,101 | 53,987 | 1.2 |
11.34
17.96
14
|
60 tháng
(2019-10-16) |
4.02 | 40.33% | 17,701,485 | 115,453 | 2.0 |
6.94
17.96
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
4.93
|
10,600 | 5.13 | 5.26 | 4.88 | 0 | 0 | 0 | |
10/09/2010 |
5.13
|
22,000 | 5.47 | 5.65 | 5.13 | 4,500 | 0 | 0.1 | |
09/09/2010 |
5.47
|
30,900 | 5.26 | 5.59 | 5.39 | 7,000 | 5,200 | 0.0 | |
08/09/2010 |
5.26
|
17,000 | 5.52 | 5.52 | 5.21 | 5,400 | 200 | 0.1 | |
07/09/2010 |
5.52
|
34,600 | 5.83 | 5.88 | 5.42 | 11,300 | 5,000 | 0.1 | |
06/09/2010 |
5.83
|
36,300 | 5.59 | 5.83 | 5.72 | 3,700 | 2,000 | 0.0 | |
01/09/2010 |
5.59
|
23,200 | 5.36 | 5.65 | 5.34 | 11,800 | 5,500 | 0.1 | |
31/08/2010 |
5.36
|
46,700 | 5.06 | 5.39 | 5.16 | 3,400 | 19,000 | -0.3 | |
30/08/2010 |
5.06
|
25,200 | 4.77 | 5.06 | 4.98 | 3,600 | 4,000 | -0.0 | |
27/08/2010 |
4.77
|
4,900 | 4.70 | 4.80 | 4.75 | 1,000 | 0 | 0.0 | |
26/08/2010 |
4.70
|
33,500 | 4.67 | 4.88 | 4.52 | 7,200 | 0 | 0.1 | |
25/08/2010 |
4.67
|
29,100 | 4.95 | 4.95 | 4.67 | 4,000 | 0 | 0.1 | |
24/08/2010 |
4.95
|
13,200 | 5.21 | 5.21 | 4.93 | 4,500 | 0 | 0.1 | |
23/08/2010 |
5.21
|
15,800 | 5.49 | 5.49 | 5.21 | 2,700 | 0 | 0.1 | |
20/08/2010 |
5.49
|
16,300 | 5.44 | 5.49 | 5.13 | 5,900 | 5,000 | 0.0 | |
19/08/2010 |
5.44
|
6,400 | 5.62 | 5.62 | 5.44 | 4,300 | 0 | 0.1 | |
18/08/2010 |
5.62
|
15,600 | 5.80 | 5.80 | 5.29 | 200 | 0 | 0.0 | |
17/08/2010 |
5.80
|
13,600 | 5.77 | 5.90 | 5.54 | 700 | 0 | 0.0 | |
16/08/2010 |
5.77
|
15,600 | 5.57 | 5.80 | 5.77 | 0 | 0 | 0 | |
13/08/2010 |
5.57
|
31,300 | 5.13 | 5.57 | 5.13 | 2,000 | 4,300 | -0.1 | |
12/08/2010 |
5.13
|
58,700 | 5.52 | 5.52 | 5.13 | 17,400 | 4,100 | 0.3 | |
11/08/2010 |
5.52
|
16,700 | 5.52 | 5.65 | 5.26 | 3,500 | 0 | 0.1 | |
10/08/2010 |
5.52
|
34,300 | 5.72 | 6.03 | 5.29 | 10,900 | 0 | 0.2 | |
09/08/2010 |
5.72
|
34,700 | 6.16 | 6.16 | 5.67 | 7,100 | 0 | 0.2 | |
06/08/2010 |
6.16
|
8,700 | 6.16 | 6.29 | 6.03 | 0 | 0 | 0 | |
05/08/2010 |
6.16
|
8,000 | 6.18 | 6.36 | 6.16 | 3,000 | 0 | 0.1 | |
04/08/2010 |
6.18
|
16,000 | 6.21 | 6.21 | 6.01 | 5,800 | 0 | 0.1 | |
03/08/2010 |
6.21
|
9,400 | 6.16 | 6.42 | 6.16 | 3,000 | 0 | 0.1 | |
02/08/2010 |
6.16
|
4,500 | 6.39 | 6.42 | 6.16 | 0 | 0 | 0 | |
30/07/2010 |
6.39
|
25,000 | 6.36 | 6.67 | 6.39 | 5,500 | 2,000 | 0.1 | |
29/07/2010 |
6.36
|
17,700 | 6.08 | 6.42 | 6.16 | 1,500 | 2,000 | -0.0 | |
28/07/2010 |
6.08
|
37,500 | 6.16 | 6.29 | 6.03 | 24,400 | 0 | 0.6 | |
27/07/2010 |
6.16
|
33,200 | 6.31 | 6.31 | 6.08 | 7,200 | 0 | 0.2 | |
26/07/2010 |
6.31
|
12,900 | 6.31 | 6.42 | 6.16 | 2,200 | 0 | 0.1 | |
23/07/2010 |
6.31
|
23,400 | 6.52 | 6.85 | 6.26 | 2,000 | 0 | 0.1 | |
22/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/07/2010 |
6.52
|
22,100 | 6.56 | 6.80 | 6.16 | 1,400 | 0 | 0.0 | |
21/07/2010 |
6.57
|
66,100 | 6.54 | 6.61 | 6.46 | 20,400 | 2,600 | 0.5 | |
20/07/2010 |
6.54
|
87,300 | 6.52 | 6.78 | 6.46 | 600 | 0 | 0.0 | |
19/07/2010 |
6.52
|
51,100 | 6.76 | 6.76 | 6.44 | 6,300 | 0 | 0.2 | |
16/07/2010 |
6.76
|
67,800 | 6.61 | 7.10 | 6.76 | 10,000 | 0 | 0.3 | |
15/07/2010 |
6.61
|
55,800 | 6.50 | 6.74 | 6.50 | 2,500 | 5,000 | -0.1 | |
14/07/2010 |
6.50
|
83,900 | 6.48 | 6.93 | 6.48 | 11,900 | 11,700 | -0.0 | |
13/07/2010 |
6.48
|
174,100 | 6.20 | 6.50 | 6.27 | 0 | 14,200 | -0.4 | |
12/07/2010 |
6.20
|
39,900 | 5.99 | 6.20 | 5.99 | 2,600 | 11,000 | -0.2 | |
09/07/2010 |
5.99
|
26,900 | 5.99 | 5.99 | 5.77 | 14,000 | 0 | 0.4 | |
08/07/2010 |
5.99
|
39,100 | 5.99 | 6.31 | 5.95 | 5,900 | 2,000 | 0.1 | |
07/07/2010 |
5.99
|
42,300 | 6.10 | 6.16 | 5.97 | 10,100 | 12,600 | -0.1 | |
06/07/2010 |
6.10
|
19,600 | 6.20 | 6.20 | 5.92 | 1,600 | 2,000 | -0.0 | |
05/07/2010 |
6.20
|
54,100 | 5.88 | 6.24 | 5.88 | 2,700 | 8,000 | -0.2 | |
02/07/2010 |
5.88
|
36,400 | 5.67 | 6.01 | 5.73 | 7,500 | 6,800 | 0.0 | |
01/07/2010 |
5.67
|
51,600 | 5.86 | 5.95 | 5.65 | 8,000 | 0 | 0.2 | |
30/06/2010 |
5.86
|
73,900 | 6.20 | 6.20 | 5.86 | 16,200 | 0 | 0.4 | |
29/06/2010 |
6.20
|
44,900 | 6.24 | 6.63 | 6.20 | 5,900 | 0 | 0.2 | |
28/06/2010 |
6.24
|
94,500 | 6.16 | 6.63 | 6.10 | 65,700 | 0 | 1.9 | |
25/06/2010 |
6.16
|
26,000 | 6.29 | 6.33 | 6.10 | 7,900 | 3,000 | 0.1 | |
24/06/2010 |
6.29
|
107,700 | 6.31 | 6.57 | 6.27 | 3,500 | 14,800 | -0.3 | |
23/06/2010 |
6.31
|
159,300 | 5.90 | 6.33 | 5.65 | 56,500 | 0 | 1.7 | |
22/06/2010 |
5.90
|
51,100 | 6.05 | 6.05 | 5.84 | 38,000 | 0 | 1.1 | |
21/06/2010 |
6.05
|
43,500 | 5.92 | 6.07 | 5.92 | 21,900 | 0 | 0.6 | |
18/06/2010 |
5.92
|
39,100 | 5.88 | 5.92 | 5.73 | 17,900 | 0 | 0.5 | |
17/06/2010 |
5.88
|
55,500 | 5.99 | 6.03 | 5.82 | 6,800 | 0 | 0.2 | |
16/06/2010 |
5.99
|
70,000 | 5.71 | 6.10 | 5.71 | 8,200 | 0 | 0.2 | |
15/06/2010 |
5.71
|
10,200 | 5.43 | 5.71 | 5.71 | 0 | 0 | 0 | |
14/06/2010 |
5.43
|
48,500 | 5.13 | 5.43 | 5.18 | 3,000 | 0 | 0.1 | |
11/06/2010 |
5.13
|
25,900 | 5.03 | 5.18 | 5.07 | 1,000 | 0 | 0.0 | |
10/06/2010 |
5.03
|
16,300 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
09/06/2010 |
5.03
|
17,400 | 5.09 | 5.22 | 5.03 | 2,000 | 0 | 0.0 | |
08/06/2010 |
5.09
|
8,200 | 4.96 | 5.11 | 4.92 | 0 | 0 | 0 | |
07/06/2010 |
4.96
|
58,300 | 5.35 | 5.35 | 4.96 | 14,000 | 0 | 0.3 | |
04/06/2010 |
5.35
|
27,800 | 5.37 | 5.37 | 5.26 | 10,000 | 0 | 0.2 | |
03/06/2010 |
5.37
|
14,500 | 5.24 | 5.37 | 5.22 | 7,100 | 0 | 0.2 | |
02/06/2010 |
5.24
|
8,800 | 5.30 | 5.35 | 5.20 | 4,800 | 0 | 0.1 | |
01/06/2010 |
5.30
|
49,400 | 5.41 | 5.41 | 5.13 | 16,100 | 0 | 0.4 | |
31/05/2010 |
5.41
|
27,700 | 5.50 | 5.67 | 5.30 | 15,000 | 0 | 0.4 | |
28/05/2010 |
5.50
|
52,400 | 5.13 | 5.50 | 5.35 | 0 | 0 | 0 | |
27/05/2010 |
5.13
|
46,100 | 5.03 | 5.24 | 5.00 | 0 | 0 | 0 | |
26/05/2010 |
5.03
|
29,000 | 4.66 | 5.03 | 4.85 | 0 | 0 | 0 | |
25/05/2010 |
4.66
|
25,200 | 4.77 | 4.90 | 4.56 | 0 | 0 | 0 | |
24/05/2010 |
4.77
|
42,100 | 4.45 | 4.77 | 4.45 | 0 | 0 | 0 | |
21/05/2010 |
4.45
|
57,900 | 4.92 | 4.92 | 4.45 | 0 | 0 | 0 | |
20/05/2010 |
4.92
|
73,100 | 4.92 | 5.13 | 4.64 | 0 | 0 | 0 | |
19/05/2010 |
4.92
|
55,100 | 5.15 | 5.18 | 4.92 | 0 | 0 | 0 | |
18/05/2010 |
5.15
|
51,500 | 5.47 | 5.56 | 5.13 | 3,000 | 0 | 0.1 | |
17/05/2010 |
5.47
|
55,600 | 5.77 | 5.77 | 5.47 | 0 | 0 | 0 | |
14/05/2010 |
5.77
|
36,100 | 5.95 | 6.31 | 5.67 | 0 | 0 | 0 | |
13/05/2010 |
5.95
|
19,500 | 6.37 | 6.37 | 5.95 | 0 | 0 | 0 | |
12/05/2010 |
6.37
|
24,900 | 6.59 | 6.59 | 6.37 | 0 | 0 | 0 | |
11/05/2010 |
6.59
|
81,900 | 6.87 | 7.27 | 6.42 | 0 | 0 | 0 | |
10/05/2010 |
6.87
|
181,900 | 6.42 | 6.87 | 6.52 | 0 | 0 | 0 | |
07/05/2010 |
6.42
|
130,200 | 6.84 | 6.84 | 6.37 | 0 | 0 | 0 | |
06/05/2010 |
6.84
|
101,200 | 6.93 | 7.23 | 6.67 | 0 | 0 | 0 | |
05/05/2010 |
6.93
|
207,500 | 6.39 | 6.93 | 6.27 | 0 | 0 | 0 | |
04/05/2010 |
6.39
|
61,900 | 6.78 | 7.10 | 6.22 | 0 | 300 | -0.0 | |
29/04/2010 |
6.78
|
191,700 | 6.37 | 6.78 | 6.39 | 0 | 0 | 0 | |
28/04/2010 |
6.37
|
161,800 | 6.03 | 6.37 | 6.05 | 0 | 0 | 0 | |
27/04/2010 |
6.03
|
123,600 | 5.88 | 6.16 | 5.73 | 0 | 3,000 | -0.1 | |
26/04/2010 |
5.88
|
88,500 | 5.75 | 6.14 | 5.56 | 0 | 0 | 0 | |
22/04/2010 |
5.75
|
88,100 | 6.16 | 6.20 | 5.73 | 0 | 0 | 0 | |
21/04/2010 |
6.16
|
188,700 | 5.86 | 6.24 | 5.86 | 0 | 0 | 0 | |
20/04/2010 |
5.86
|
167,600 | 5.50 | 5.86 | 5.75 | 0 | 0 | 0 |