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) |
0.70 | 0.77% | 29,186,200 | 3,445,284 | 319.1 |
88.40
92.80
91.50
|
2 tháng
(2024-07-22) |
3.80 | 4.33% | 60,541,000 | 5,888,259 | 540.8 |
86.90
92.80
91.50
|
3 tháng
(2024-06-21) |
5.50 | 6.40% | 97,347,800 | 4,250,895 | 398.3 |
85.20
92.80
91.50
|
6 tháng
(2024-03-25) |
-4.20 | -4.39% | 185,484,600 | -8,122,373 | -689.3 |
85.20
96.30
91.50
|
12 tháng
(2023-09-25) |
2.20 | 2.46% | 346,505,600 | -6,903,239 | -575.3 |
80.30
97.40
91.50
|
24 tháng
(2022-09-30) |
29.52 | 47.63% | 605,579,200 | -9,045,761 | -863.2 |
52.50
97.40
91.50
|
36 tháng
(2021-10-05) |
28.83 | 46% | 891,659,900 | -9,468,688 | -759.1 |
52.50
97.40
91.50
|
60 tháng
(2019-10-16) |
36.01 | 64.89% | 1,495,899,380 | -20,165,983 | -1,469.6 |
37.19
97.40
91.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
9.52
|
126,490 | 9.55 | 9.65 | 9.50 | 57,350 | 0 | 2.2 | |
08/09/2010 |
9.55
|
184,680 | 9.40 | 9.55 | 9.30 | 165,210 | 0 | 6.2 | |
07/09/2010 |
9.40
|
102,770 | 9.55 | 9.55 | 9.35 | 75,150 | 1,000 | 2.8 | |
06/09/2010 |
9.55
|
318,190 | 9.65 | 9.75 | 9.55 | 135,950 | 0 | 5.2 | |
01/09/2010 |
9.65
|
168,180 | 9.65 | 9.65 | 9.32 | 105,850 | 16,290 | 3.4 | |
31/08/2010 |
9.65
|
516,550 | 9.50 | 9.65 | 9.50 | 485,250 | 30,000 | 17.4 | |
30/08/2010 |
9.50
|
91,950 | 9.25 | 9.52 | 9.35 | 56,220 | 6,310 | 1.9 | |
27/08/2010 |
9.25
|
233,600 | 9.07 | 9.25 | 9.02 | 126,270 | 0 | 4.6 | |
26/08/2010 |
9.07
|
231,230 | 9.04 | 9.09 | 8.99 | 155,250 | 30,000 | 4.5 | |
25/08/2010 |
9.04
|
135,930 | 9.17 | 9.17 | 8.84 | 99,630 | 8,900 | 3.3 | |
24/08/2010 |
9.17
|
110,180 | 9.30 | 9.30 | 9.17 | 111,910 | 30,400 | 3.0 | |
23/08/2010 |
9.30
|
170,400 | 9.32 | 9.35 | 9.22 | 86,500 | 50,000 | 1.4 | |
20/08/2010 |
9.32
|
205,430 | 9.07 | 9.32 | 9.04 | 189,770 | 0 | 6.9 | |
19/08/2010 |
9.07
|
80,750 | 9.07 | 9.07 | 9.02 | 53,750 | 0 | 1.9 | |
18/08/2010 |
9.07
|
54,130 | 9.17 | 9.17 | 9.02 | 21,850 | 450 | 0.8 | |
17/08/2010 |
9.17
|
159,010 | 8.97 | 9.17 | 8.89 | 143,520 | 30,000 | 4.1 | |
16/08/2010 |
8.97
|
103,380 | 8.69 | 8.97 | 8.69 | 62,650 | 12,780 | 1.8 | |
13/08/2010 |
8.69
|
53,260 | 8.72 | 8.72 | 8.54 | 26,510 | 0 | 0.9 | |
12/08/2010 |
8.72
|
162,530 | 8.74 | 8.74 | 8.47 | 50,900 | 60,000 | -0.3 | |
11/08/2010 |
8.74
|
114,600 | 8.72 | 8.87 | 8.69 | 36,600 | 58,080 | -0.7 | |
10/08/2010 |
8.72
|
186,800 | 8.97 | 8.97 | 8.69 | 99,020 | 115,310 | -0.6 | |
09/08/2010 |
8.97
|
111,670 | 9.35 | 9.37 | 8.97 | 60,930 | 80,000 | -0.7 | |
06/08/2010 |
9.35
|
114,610 | 9.35 | 9.37 | 9.32 | 111,160 | 3,900 | 4.0 | |
05/08/2010 |
9.35
|
79,450 | 9.30 | 9.37 | 9.32 | 76,110 | 0 | 2.8 | |
04/08/2010 |
9.30
|
64,130 | 9.27 | 9.30 | 9.22 | 31,490 | 0 | 1.2 | |
03/08/2010 |
9.27
|
73,530 | 9.30 | 9.40 | 9.27 | 6,370 | 60,000 | -2.0 | |
02/08/2010 |
9.30
|
26,370 | 9.42 | 9.47 | 9.30 | 20,820 | 4,000 | 0.6 | |
30/07/2010 |
9.42
|
39,300 | 9.30 | 9.42 | 9.30 | 13,500 | 0 | 0.5 | |
29/07/2010 |
9.30
|
24,000 | 9.27 | 9.52 | 9.30 | 11,000 | 0 | 0.4 | |
28/07/2010 |
9.27
|
64,740 | 9.30 | 9.50 | 9.27 | 22,200 | 15,630 | 0.2 | |
27/07/2010 |
9.30
|
66,980 | 9.35 | 9.55 | 9.30 | 23,100 | 32,530 | -0.3 | |
26/07/2010 |
9.35
|
133,550 | 9.55 | 9.55 | 9.30 | 14,020 | 27,300 | -0.5 | |
23/07/2010 |
9.55
|
127,830 | 9.60 | 9.60 | 9.52 | 11,000 | 25,000 | -0.5 | |
22/07/2010 |
9.60
|
107,000 | 9.72 | 9.75 | 9.60 | 16,400 | 12,270 | 0.2 | |
21/07/2010 |
9.72
|
70,110 | 9.85 | 9.85 | 9.72 | 21,500 | 2,000 | 0.8 | |
20/07/2010 |
9.85
|
146,500 | 9.90 | 9.92 | 9.82 | 130,390 | 43,390 | 3.4 | |
19/07/2010 |
9.90
|
122,320 | 9.82 | 9.90 | 9.85 | 116,830 | 500 | 4.6 | |
16/07/2010 |
9.82
|
94,420 | 9.80 | 9.92 | 9.82 | 52,820 | 10,000 | 1.7 | |
15/07/2010 |
9.80
|
39,380 | 9.72 | 9.90 | 9.80 | 21,960 | 0 | 0.9 | |
14/07/2010 |
9.72
|
81,300 | 10.05 | 10.05 | 9.72 | 11,980 | 30 | 0.5 | |
13/07/2010 |
10.05
|
111,090 | 9.70 | 10.05 | 9.80 | 99,890 | 10 | 4.0 | |
12/07/2010 |
9.70
|
24,100 | 9.77 | 9.80 | 9.70 | 7,600 | 0 | 0.3 | |
09/07/2010 |
9.77
|
18,950 | 9.80 | 9.92 | 9.77 | 6,840 | 0 | 0.3 | |
08/07/2010 |
9.80
|
52,320 | 9.80 | 9.97 | 9.80 | 17,040 | 5,000 | 0.5 | |
07/07/2010 |
9.80
|
43,960 | 9.82 | 10.00 | 9.80 | 17,590 | 11,950 | 0.2 | |
06/07/2010 |
9.82
|
55,750 | 10.00 | 10.05 | 9.80 | 6,020 | 0 | 0.2 | |
05/07/2010 |
10.00
|
145,630 | 9.90 | 10.00 | 9.87 | 139,270 | 17,750 | 4.8 | |
02/07/2010 |
9.90
|
94,670 | 9.92 | 10.05 | 9.80 | 1,250 | 32,460 | -1.2 | |
01/07/2010 |
9.92
|
39,510 | 10.35 | 10.35 | 9.92 | 1,040 | 24,210 | -0.9 | |
30/06/2010 |
10.35
|
488,910 | 10.40 | 10.40 | 10.02 | 32,590 | 19,600 | 0.5 | |
29/06/2010 |
10.40
|
408,480 | 9.92 | 10.40 | 9.92 | 124,090 | 31,740 | 3.7 | |
28/06/2010 |
9.92
|
50,970 | 9.67 | 9.92 | 9.67 | 41,880 | 0 | 1.6 | |
25/06/2010 |
9.67
|
128,320 | 10.05 | 10.05 | 9.67 | 30,290 | 58,710 | -1.1 | |
24/06/2010 |
10.05
|
152,680 | 10.05 | 10.10 | 10.05 | 29,110 | 49,850 | -0.8 | |
23/06/2010 |
10.05
|
103,900 | 10.10 | 10.12 | 9.85 | 26,710 | 0 | 1.1 | |
22/06/2010 |
10.10
|
164,040 | 10.07 | 10.12 | 9.87 | 70,310 | 25,000 | 1.8 | |
21/06/2010 |
10.07
|
119,230 | 10.05 | 10.15 | 10.02 | 40,710 | 11,550 | 1.2 | |
18/06/2010 |
10.05
|
674,600 | 10.15 | 10.28 | 10.05 | 100,710 | 438,940 | -13.5 | |
17/06/2010 |
10.15
|
434,550 | 9.92 | 10.15 | 9.87 | 391,010 | 155,970 | 9.4 | |
16/06/2010 |
9.92
|
207,980 | 9.72 | 9.92 | 9.80 | 99,840 | 12,130 | 3.4 | |
15/06/2010 |
9.72
|
243,940 | 9.57 | 9.72 | 9.60 | 161,150 | 6,500 | 5.9 | |
14/06/2010 |
9.57
|
79,290 | 9.60 | 9.62 | 9.57 | 55,580 | 5,000 | 1.9 | |
11/06/2010 |
9.60
|
140,560 | 9.50 | 9.65 | 9.55 | 98,140 | 0 | 3.7 | |
10/06/2010 |
9.50
|
191,400 | 9.47 | 9.52 | 9.45 | 54,000 | 49,470 | 0.2 | |
09/06/2010 |
9.47
|
215,320 | 9.50 | 9.52 | 9.45 | 105,760 | 56,520 | 1.9 | |
08/06/2010 |
9.50
|
269,320 | 9.52 | 9.55 | 9.50 | 93,240 | 122,820 | -1.1 | |
07/06/2010 |
9.52
|
254,160 | 9.75 | 9.75 | 9.50 | 66,560 | 121,540 | -2.1 | |
04/06/2010: Quyền mua cổ phiếu: 100/9.279 Giá: 10 (Volume + 9.28%, Ratio=0.09) | |||||||||
04/06/2010 |
9.75
|
339,560 | 9.64 | 9.80 | 9.72 | 51,580 | 139,610 | -3.4 | |
03/06/2010 |
9.64
|
381,990 | 9.64 | 9.69 | 9.64 | 70,540 | 122,320 | -2.1 | |
02/06/2010 |
9.64
|
373,100 | 9.64 | 9.66 | 9.59 | 75,110 | 129,370 | -2.2 | |
01/06/2010 |
9.64
|
186,910 | 9.59 | 9.64 | 9.52 | 87,440 | 75,590 | 0.5 | |
31/05/2010 |
9.59
|
265,480 | 9.64 | 9.64 | 9.57 | 134,170 | 0 | 5.5 | |
28/05/2010 |
9.64
|
232,910 | 9.43 | 9.64 | 9.43 | 85,530 | 0 | 3.5 | |
27/05/2010 |
9.43
|
230,180 | 9.40 | 9.43 | 9.38 | 132,000 | 3,850 | 5.1 | |
26/05/2010 |
9.40
|
309,750 | 9.45 | 9.47 | 9.40 | 118,680 | 2,000 | 4.7 | |
25/05/2010 |
9.45
|
378,760 | 9.40 | 9.45 | 9.38 | 160,980 | 2,000 | 6.4 | |
24/05/2010 |
9.40
|
281,430 | 9.19 | 9.40 | 9.19 | 200 | 51,150 | -2.0 | |
21/05/2010 |
9.19
|
583,870 | 9.59 | 9.59 | 9.19 | 5,700 | 107,940 | -4.0 | |
20/05/2010 |
9.59
|
443,540 | 9.54 | 9.59 | 9.40 | 198,300 | 30,080 | 6.8 | |
19/05/2010 |
9.54
|
429,800 | 9.73 | 9.73 | 9.54 | 170,500 | 115,110 | 2.3 | |
18/05/2010 |
9.73
|
206,540 | 9.73 | 9.73 | 9.54 | 59,530 | 0 | 2.5 | |
17/05/2010 |
9.73
|
347,520 | 9.80 | 9.85 | 9.64 | 105,710 | 4,000 | 4.2 | |
14/05/2010 |
9.80
|
227,070 | 9.80 | 9.90 | 9.80 | 110,810 | 30,000 | 3.4 | |
13/05/2010 |
9.80
|
324,040 | 9.76 | 9.97 | 9.76 | 109,650 | 1,000 | 4.6 | |
12/05/2010 |
9.76
|
431,400 | 9.99 | 9.99 | 9.76 | 150,430 | 137,000 | 0.6 | |
11/05/2010 |
9.99
|
261,630 | 9.99 | 10.11 | 9.92 | 1,190 | 7,020 | -0.2 | |
10/05/2010 |
9.99
|
443,310 | 9.99 | 10.02 | 9.80 | 30,460 | 15,100 | 0.6 | |
07/05/2010 |
9.99
|
285,430 | 10.09 | 10.09 | 9.92 | 28,240 | 72,680 | -1.9 | |
06/05/2010 |
10.09
|
209,480 | 10.18 | 10.18 | 10.09 | 25,900 | 56,430 | -1.3 | |
05/05/2010 |
10.18
|
102,950 | 10.39 | 10.39 | 10.18 | 26,290 | 0 | 1.1 | |
04/05/2010 |
10.39
|
331,060 | 10.11 | 10.56 | 10.11 | 38,420 | 54,420 | -0.7 | |
29/04/2010 |
10.11
|
167,650 | 10.23 | 10.23 | 10.11 | 28,090 | 75,350 | -2.0 | |
28/04/2010 |
10.23
|
111,590 | 10.32 | 10.32 | 10.20 | 51,030 | 900 | 2.2 | |
27/04/2010 |
10.32
|
273,440 | 10.20 | 10.34 | 10.20 | 196,020 | 27,000 | 7.4 | |
26/04/2010 |
10.20
|
176,100 | 10.30 | 10.34 | 10.20 | 48,270 | 102,820 | -2.4 | |
22/04/2010 |
10.30
|
210,380 | 9.99 | 10.41 | 10.04 | 119,130 | 5,700 | 5.0 | |
21/04/2010 |
9.99
|
146,630 | 9.97 | 9.99 | 9.94 | 42,200 | 1,100 | 1.7 | |
20/04/2010 |
9.97
|
200,870 | 10.06 | 10.09 | 9.94 | 12,000 | 96,810 | -3.6 | |
19/04/2010 |
10.06
|
154,570 | 10.16 | 10.16 | 10.06 | 1,180 | 10,300 | -0.4 | |
16/04/2010 |
10.16
|
226,720 | 10.25 | 10.27 | 10.16 | 69,550 | 146,000 | -3.3 |