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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
5.79
|
675,580 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
09/09/2010 |
6.07
|
545,740 | 5.98 | 6.21 | 5.89 | 0 | 0 | 0 | |
08/09/2010 |
5.98
|
499,640 | 6.17 | 6.17 | 5.89 | 0 | 0 | 0 | |
07/09/2010 |
6.17
|
564,730 | 6.17 | 6.45 | 6.03 | 0 | 0 | 0 | |
06/09/2010 |
6.17
|
452,020 | 5.89 | 6.17 | 6.03 | 0 | 0 | 0 | |
01/09/2010 |
5.89
|
658,890 | 5.60 | 5.89 | 5.70 | 0 | 0 | 0 | |
31/08/2010 |
5.60
|
399,900 | 5.37 | 5.60 | 5.42 | 0 | 0 | 0 | |
30/08/2010 |
5.37
|
155,210 | 5.14 | 5.37 | 5.37 | 0 | 0 | 0 | |
27/08/2010 |
5.14
|
413,450 | 5.14 | 5.18 | 4.90 | 0 | 0 | 0 | |
26/08/2010 |
5.14
|
462,320 | 5.28 | 5.42 | 5.04 | 0 | 0 | 0 | |
25/08/2010 |
5.28
|
398,200 | 5.51 | 5.51 | 5.28 | 0 | 0 | 0 | |
24/08/2010 |
5.51
|
559,160 | 5.79 | 5.79 | 5.51 | 1,000 | 0 | 0.0 | |
23/08/2010 |
5.79
|
123,190 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 | |
20/08/2010 |
5.93
|
329,680 | 5.89 | 5.93 | 5.65 | 0 | 0 | 0 | |
19/08/2010 |
5.89
|
171,090 | 5.93 | 6.03 | 5.75 | 0 | 0 | 0 | |
18/08/2010 |
5.93
|
222,630 | 6.17 | 6.17 | 5.93 | 0 | 0 | 0 | |
17/08/2010 |
6.17
|
219,080 | 6.31 | 6.31 | 6.07 | 0 | 0 | 0 | |
16/08/2010 |
6.31
|
584,230 | 6.03 | 6.31 | 6.12 | 0 | 0 | 0 | |
13/08/2010 |
6.03
|
415,950 | 5.79 | 6.07 | 5.60 | 0 | 0 | 0 | |
12/08/2010 |
5.79
|
528,360 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
11/08/2010 |
6.07
|
460,710 | 5.79 | 6.07 | 5.79 | 0 | 0 | 0 | |
10/08/2010 |
5.79
|
561,680 | 6.07 | 6.07 | 5.79 | 400 | 0 | 0.0 | |
09/08/2010 |
6.07
|
482,070 | 6.35 | 6.35 | 6.07 | 0 | 2,200 | -0.0 | |
06/08/2010 |
6.35
|
169,560 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 | |
05/08/2010 |
6.49
|
159,290 | 6.59 | 6.77 | 6.45 | 0 | 0 | 0 | |
04/08/2010 |
6.59
|
215,950 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 | |
03/08/2010 |
6.77
|
478,480 | 6.87 | 7.01 | 6.77 | 0 | 0 | 0 | |
02/08/2010 |
6.87
|
383,250 | 6.73 | 6.96 | 6.63 | 0 | 0 | 0 | |
30/07/2010 |
6.73
|
218,880 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 | |
29/07/2010 |
6.73
|
237,000 | 6.63 | 6.91 | 6.59 | 0 | 0 | 0 | |
28/07/2010 |
6.63
|
569,910 | 6.96 | 6.96 | 6.63 | 0 | 0 | 0 | |
27/07/2010 |
6.96
|
497,400 | 7.10 | 7.19 | 6.82 | 0 | 0 | 0 | |
26/07/2010 |
7.10
|
190,120 | 7.19 | 7.33 | 7.10 | 0 | 0 | 0 | |
23/07/2010 |
7.19
|
289,310 | 7.29 | 7.33 | 7.15 | 0 | 0 | 0 | |
22/07/2010 |
7.29
|
448,310 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 | |
21/07/2010 |
7.61
|
1,700,590 | 7.29 | 7.61 | 7.33 | 0 | 0 | 0 | |
20/07/2010 |
7.29
|
673,040 | 7.24 | 7.43 | 7.29 | 0 | 0 | 0 | |
19/07/2010 |
7.24
|
615,220 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 | |
16/07/2010 |
7.15
|
599,270 | 7.15 | 7.47 | 7.10 | 0 | 0 | 0 | |
15/07/2010 |
7.15
|
403,450 | 7.24 | 7.38 | 7.15 | 0 | 0 | 0 | |
14/07/2010 |
7.24
|
373,160 | 7.33 | 7.47 | 7.24 | 0 | 0 | 0 | |
13/07/2010 |
7.33
|
591,450 | 7.33 | 7.47 | 7.15 | 0 | 0 | 0 | |
12/07/2010 |
7.33
|
259,990 | 7.24 | 7.43 | 6.91 | 0 | 0 | 0 | |
09/07/2010 |
7.24
|
437,120 | 6.91 | 7.24 | 6.91 | 0 | 0 | 0 | |
08/07/2010 |
6.91
|
383,990 | 7.19 | 7.38 | 6.91 | 0 | 0 | 0 | |
07/07/2010 |
7.19
|
809,520 | 7.57 | 7.71 | 7.19 | 0 | 0 | 0 | |
06/07/2010 |
7.57
|
1,025,840 | 7.57 | 7.89 | 7.47 | 0 | 0 | 0 | |
05/07/2010 |
7.57
|
598,790 | 7.75 | 7.85 | 7.52 | 0 | 0 | 0 | |
02/07/2010 |
7.75
|
355,250 | 7.61 | 7.85 | 7.47 | 0 | 0 | 0 | |
01/07/2010 |
7.61
|
1,636,130 | 7.47 | 7.85 | 7.47 | 3,000 | 292,000 | -4.8 | |
30/06/2010 |
7.47
|
1,623,530 | 7.15 | 7.47 | 6.96 | 0 | 0 | 0 | |
29/06/2010 |
7.15
|
1,044,310 | 7.29 | 7.61 | 7.15 | 0 | 0 | 0 | |
28/06/2010 |
7.29
|
265,030 | 6.96 | 7.29 | 7.29 | 0 | 0 | 0 | |
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
25/06/2010 |
6.96
|
743,330 | 6.63 | 6.96 | 6.91 | 0 | 0 | 0 | |
24/06/2010 |
6.63
|
1,958,110 | 6.32 | 6.63 | 6.36 | 0 | 0 | 0 | |
23/06/2010 |
6.32
|
728,550 | 6.55 | 6.55 | 6.28 | 3,530 | 0 | 0.1 | |
22/06/2010 |
6.55
|
1,065,400 | 6.52 | 6.63 | 6.28 | 0 | 0 | 0 | |
21/06/2010 |
6.52
|
746,620 | 6.24 | 6.52 | 6.16 | 0 | 0 | 0 | |
18/06/2010 |
6.24
|
593,310 | 6.44 | 6.55 | 6.20 | 0 | 0 | 0 | |
17/06/2010 |
6.44
|
1,462,440 | 6.16 | 6.44 | 6.08 | 0 | 0 | 0 | |
16/06/2010 |
6.16
|
970,060 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 | |
15/06/2010 |
5.89
|
251,110 | 5.97 | 5.97 | 5.85 | 0 | 0 | 0 | |
14/06/2010 |
5.97
|
393,340 | 5.85 | 5.97 | 5.85 | 0 | 2,000 | -0.0 | |
11/06/2010 |
5.85
|
432,030 | 5.73 | 5.89 | 5.73 | 0 | 0 | 0 | |
10/06/2010 |
5.73
|
230,330 | 5.65 | 5.81 | 5.53 | 0 | 0 | 0 | |
09/06/2010 |
5.65
|
175,700 | 5.57 | 5.69 | 5.53 | 0 | 0 | 0 | |
08/06/2010 |
5.57
|
347,390 | 5.73 | 5.73 | 5.49 | 2,000 | 0 | 0.0 | |
07/06/2010 |
5.73
|
482,230 | 6.01 | 6.01 | 5.73 | 0 | 13,000 | -0.2 | |
04/06/2010 |
6.01
|
983,170 | 6.20 | 6.20 | 5.93 | 0 | 9,500 | -0.1 | |
03/06/2010 |
6.20
|
241,720 | 5.93 | 6.20 | 6.20 | 0 | 0 | 0 | |
02/06/2010 |
5.93
|
536,380 | 5.65 | 5.93 | 5.85 | 0 | 6,000 | -0.1 | |
01/06/2010 |
5.65
|
418,310 | 5.49 | 5.69 | 5.38 | 6,000 | 0 | 0.1 | |
31/05/2010 |
5.49
|
346,930 | 5.69 | 5.69 | 5.49 | 4,000 | 0 | 0.1 | |
28/05/2010 |
5.69
|
1,002,990 | 5.46 | 5.69 | 5.61 | 0 | 4,000 | -0.1 | |
27/05/2010 |
5.46
|
177,320 | 5.46 | 5.46 | 5.30 | 0 | 0 | 0 | |
26/05/2010 |
5.46
|
352,420 | 5.22 | 5.46 | 5.18 | 4,000 | 0 | 0.1 | |
25/05/2010 |
5.22
|
337,920 | 5.10 | 5.34 | 5.10 | 0 | 0 | 0 | |
24/05/2010 |
5.10
|
179,990 | 5.22 | 5.30 | 4.98 | 0 | 0 | 0 | |
21/05/2010 |
5.22
|
565,820 | 5.46 | 5.46 | 5.22 | 0 | 4,500 | -0.1 | |
20/05/2010 |
5.46
|
274,160 | 5.34 | 5.46 | 5.18 | 2,000 | 2,000 | 0.0 | |
19/05/2010 |
5.34
|
728,090 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 | |
18/05/2010 |
5.61
|
171,680 | 5.49 | 5.65 | 5.49 | 0 | 0 | 0 | |
17/05/2010 |
5.49
|
248,170 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
14/05/2010 |
5.73
|
287,910 | 5.57 | 5.77 | 5.57 | 2,000 | 0 | 0.0 | |
13/05/2010 |
5.57
|
715,990 | 5.73 | 5.81 | 5.49 | 0 | 0 | 0 | |
12/05/2010 |
5.73
|
616,260 | 6.01 | 6.01 | 5.73 | 0 | 0 | 0 | |
11/05/2010 |
6.01
|
495,470 | 6.32 | 6.48 | 6.01 | 6,000 | 0 | 0.1 | |
10/05/2010 |
6.32
|
929,120 | 6.59 | 6.59 | 6.28 | 12,000 | 0 | 0.2 | |
07/05/2010 |
6.59
|
1,560,050 | 6.75 | 6.83 | 6.44 | 0 | 28,550 | -0.5 | |
06/05/2010 |
6.75
|
2,850,800 | 6.44 | 6.75 | 6.75 | 0 | 12,000 | -0.2 | |
05/05/2010 |
6.44
|
265,720 | 6.16 | 6.44 | 6.44 | 0 | 0 | 0 | |
04/05/2010 |
6.16
|
131,960 | 5.89 | 6.16 | 6.16 | 0 | 0 | 0 | |
29/04/2010 |
5.89
|
942,850 | 5.61 | 5.89 | 5.61 | 6,000 | 0 | 0.1 | |
28/04/2010 |
5.61
|
695,640 | 5.49 | 5.61 | 5.46 | 14,000 | 0 | 0.2 | |
27/04/2010 |
5.49
|
569,520 | 5.42 | 5.57 | 5.42 | 10,000 | 0 | 0.1 | |
26/04/2010 |
5.42
|
259,140 | 5.49 | 5.61 | 5.42 | 0 | 800 | -0.0 | |
22/04/2010 |
5.49
|
670,620 | 5.46 | 5.69 | 5.49 | 0 | 0 | 0 | |
21/04/2010 |
5.46
|
722,880 | 5.22 | 5.46 | 5.22 | 0 | 0 | 0 | |
20/04/2010 |
5.22
|
348,430 | 5.18 | 5.30 | 5.18 | 200 | 0 | 0.0 | |
19/04/2010 |
5.18
|
267,250 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |