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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
9.25
|
842,720 | 8.94 | 9.37 | 8.94 | 0 | 0 | 0 | |
08/09/2010 |
8.94
|
863,570 | 9.31 | 9.31 | 8.88 | 5,300 | 0 | 0.1 | |
07/09/2010 |
9.31
|
1,436,240 | 8.88 | 9.31 | 8.82 | 500 | 200 | 0.0 | |
06/09/2010 |
8.88
|
104,010 | 8.51 | 8.88 | 8.88 | 0 | 1,000 | -0.0 | |
01/09/2010 |
8.51
|
906,560 | 8.14 | 8.51 | 8.32 | 0 | 200 | -0.0 | |
31/08/2010 |
8.14
|
833,710 | 7.77 | 8.14 | 7.95 | 80 | 60 | 0.0 | |
30/08/2010 |
7.77
|
116,100 | 7.40 | 7.77 | 7.77 | 0 | 0 | 0 | |
27/08/2010 |
7.40
|
414,490 | 7.64 | 7.64 | 7.27 | 0 | 0 | 0 | |
26/08/2010 |
7.64
|
594,450 | 7.64 | 7.89 | 7.34 | 200 | 1,500 | -0.0 | |
25/08/2010 |
7.64
|
680,330 | 8.01 | 8.01 | 7.64 | 1,000 | 0 | 0.0 | |
24/08/2010 |
8.01
|
675,800 | 8.38 | 8.38 | 8.01 | 1,000 | 350 | 0.0 | |
23/08/2010 |
8.38
|
636,240 | 8.82 | 8.82 | 8.38 | 200 | 0 | 0.0 | |
20/08/2010 |
8.82
|
693,860 | 9.00 | 9.00 | 8.57 | 6,900 | 800 | 0.1 | |
19/08/2010 |
9.00
|
276,110 | 9.06 | 9.25 | 8.82 | 50 | 0 | 0.0 | |
18/08/2010 |
9.06
|
380,530 | 9.49 | 9.49 | 9.06 | 5,000 | 0 | 0.1 | |
17/08/2010 |
9.49
|
362,850 | 9.80 | 9.80 | 9.43 | 5,000 | 0 | 0.1 | |
16/08/2010 |
9.80
|
739,790 | 9.37 | 9.80 | 9.37 | 10 | 0 | 0.0 | |
13/08/2010 |
9.37
|
371,370 | 9.12 | 9.37 | 8.88 | 9,000 | 0 | 0.1 | |
12/08/2010 |
9.12
|
611,470 | 9.56 | 9.56 | 9.12 | 5,110 | 0 | 0.1 | |
11/08/2010 |
9.56
|
803,290 | 9.12 | 9.56 | 9.25 | 0 | 0 | 0 | |
10/08/2010 |
9.12
|
785,960 | 9.56 | 9.56 | 9.12 | 13,000 | 0 | 0.2 | |
09/08/2010 |
9.56
|
662,360 | 10.05 | 10.05 | 9.56 | 10,030 | 0 | 0.2 | |
06/08/2010 |
10.05
|
391,110 | 10.36 | 10.36 | 9.99 | 0 | 0 | 0 | |
05/08/2010 |
10.36
|
368,840 | 10.67 | 10.67 | 10.23 | 0 | 1,600 | -0.0 | |
04/08/2010 |
10.67
|
761,620 | 10.54 | 10.73 | 10.42 | 800 | 0 | 0.0 | |
03/08/2010 |
10.54
|
837,100 | 10.67 | 10.79 | 10.42 | 0 | 0 | 0 | |
02/08/2010 |
10.67
|
1,486,830 | 10.36 | 10.85 | 10.48 | 3,030 | 0 | 0.1 | |
30/07/2010 |
10.36
|
875,570 | 9.86 | 10.36 | 10.11 | 0 | 1,900 | -0.0 | |
29/07/2010 |
9.86
|
552,560 | 9.86 | 10.05 | 9.68 | 5,000 | 0 | 0.1 | |
28/07/2010 |
9.86
|
695,110 | 10.36 | 10.36 | 9.86 | 0 | 50,000 | -0.8 | |
27/07/2010 |
10.36
|
390,460 | 10.60 | 10.73 | 10.36 | 0 | 0 | 0 | |
26/07/2010 |
10.60
|
492,430 | 10.73 | 10.91 | 10.60 | 0 | 0 | 0 | |
23/07/2010 |
10.73
|
854,530 | 10.97 | 11.04 | 10.73 | 0 | 750 | -0.0 | |
22/07/2010 |
10.97
|
2,361,540 | 10.97 | 11.41 | 10.60 | 0 | 0 | 0 | |
21/07/2010 |
10.97
|
37,500 | 10.48 | 10.97 | 10.97 | 0 | 0 | 0 | |
20/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 10/8 Giá: 10 (Volume + 80%, Ratio=0.80) | |||||||||
20/07/2010 |
10.48
|
67,990 | 10.02 | 10.48 | 10.48 | 0 | 0 | 0 | |
19/07/2010 |
10.02
|
1,443,230 | 10.30 | 10.43 | 10.02 | 700 | 45,000 | -1.1 | |
16/07/2010 |
10.30
|
1,549,980 | 9.81 | 10.30 | 9.73 | 100 | 30,000 | -0.7 | |
15/07/2010 |
9.81
|
1,576,020 | 10.30 | 10.30 | 9.81 | 100 | 378,610 | -9.3 | |
14/07/2010 |
10.30
|
924,370 | 10.63 | 10.71 | 10.22 | 100 | 0 | 0.0 | |
13/07/2010 |
10.63
|
1,003,580 | 10.43 | 10.80 | 10.55 | 10,000 | 1,000 | 0.2 | |
12/07/2010 |
10.43
|
307,970 | 10.47 | 10.51 | 10.30 | 1,900 | 0 | 0.0 | |
09/07/2010 |
10.47
|
341,290 | 10.47 | 10.63 | 10.35 | 0 | 0 | 0 | |
08/07/2010 |
10.47
|
764,680 | 10.63 | 10.92 | 10.47 | 2,350 | 0 | 0.1 | |
07/07/2010 |
10.63
|
1,428,460 | 10.30 | 10.80 | 10.63 | 10,000 | 19,000 | -0.2 | |
06/07/2010 |
10.30
|
1,139,570 | 10.84 | 10.84 | 10.30 | 0 | 21,000 | -0.5 | |
05/07/2010 |
10.84
|
865,320 | 11.04 | 11.25 | 10.84 | 0 | 520 | -0.0 | |
02/07/2010 |
11.04
|
769,620 | 10.67 | 11.12 | 10.80 | 0 | 5,480 | -0.1 | |
01/07/2010 |
10.67
|
983,360 | 10.30 | 10.67 | 10.30 | 0 | 5,000 | -0.1 | |
30/06/2010 |
10.30
|
1,633,510 | 10.71 | 10.71 | 10.18 | 500 | 5,000 | -0.1 | |
29/06/2010 |
10.71
|
862,180 | 10.96 | 11.45 | 10.67 | 0 | 0 | 0 | |
28/06/2010 |
10.96
|
981,210 | 10.96 | 11.16 | 10.51 | 4,500 | 5,500 | -0.0 | |
25/06/2010 |
10.96
|
2,230,670 | 11.53 | 11.53 | 10.96 | 21,000 | 1,000 | 0.5 | |
24/06/2010 |
11.53
|
1,345,960 | 11.65 | 12.06 | 11.45 | 0 | 9,500 | -0.3 | |
23/06/2010 |
11.65
|
1,651,620 | 11.29 | 11.78 | 11.20 | 0 | 20,000 | -0.6 | |
22/06/2010 |
11.29
|
2,151,300 | 10.84 | 11.37 | 11.08 | 0 | 37,250 | -1.0 | |
21/06/2010 |
10.84
|
660,500 | 10.35 | 10.84 | 10.63 | 0 | 5,000 | -0.1 | |
18/06/2010 |
10.35
|
1,423,550 | 9.85 | 10.35 | 9.90 | 33,170 | 450 | 0.8 | |
17/06/2010 |
9.85
|
1,488,030 | 10.35 | 10.35 | 9.85 | 19,000 | 12,790 | 0.2 | |
16/06/2010 |
10.35
|
1,532,770 | 10.18 | 10.59 | 9.98 | 500 | 0 | 0.0 | |
15/06/2010 |
10.18
|
3,185,580 | 9.73 | 10.18 | 9.81 | 30,900 | 50,850 | -0.5 | |
14/06/2010 |
9.73
|
281,240 | 9.28 | 9.73 | 9.73 | 0 | 20 | -0.0 | |
11/06/2010 |
9.28
|
1,126,590 | 8.87 | 9.28 | 9.24 | 10,850 | 200 | 0.2 | |
10/06/2010 |
8.87
|
1,574,520 | 8.46 | 8.87 | 8.30 | 10,000 | 0 | 0.2 | |
09/06/2010 |
8.46
|
408,690 | 8.55 | 8.75 | 8.42 | 0 | 210 | -0.0 | |
08/06/2010 |
8.55
|
1,076,780 | 8.63 | 8.83 | 8.46 | 0 | 23,500 | -0.5 | |
07/06/2010 |
8.63
|
1,284,500 | 8.96 | 9.32 | 8.59 | 10,000 | 0 | 0.2 | |
04/06/2010 |
8.96
|
2,587,360 | 8.55 | 8.96 | 8.26 | 38,000 | 0 | 0.8 | |
03/06/2010 |
8.55
|
1,248,690 | 8.96 | 9.00 | 8.55 | 0 | 1,900 | -0.0 | |
02/06/2010 |
8.96
|
1,293,480 | 8.96 | 9.20 | 8.79 | 17,300 | 1,500 | 0.4 | |
01/06/2010 |
8.96
|
1,759,210 | 8.55 | 8.96 | 8.34 | 50,000 | 0 | 1.1 | |
31/05/2010 |
8.55
|
2,096,250 | 8.22 | 8.63 | 8.01 | 1,000 | 4,000 | -0.1 | |
28/05/2010 |
8.22
|
1,491,490 | 7.85 | 8.22 | 8.10 | 0 | 1,000 | -0.0 | |
27/05/2010 |
7.85
|
1,460,830 | 7.48 | 7.85 | 7.24 | 600 | 0 | 0.0 | |
26/05/2010 |
7.48
|
1,096,140 | 7.56 | 7.61 | 7.32 | 0 | 18,000 | -0.3 | |
25/05/2010 |
7.56
|
2,515,920 | 7.24 | 7.56 | 7.48 | 100 | 40,430 | -0.7 | |
24/05/2010 |
7.24
|
251,800 | 6.91 | 7.24 | 7.24 | 0 | 0 | 0 | |
21/05/2010 |
6.91
|
1,420,770 | 6.58 | 6.91 | 6.26 | 1,010 | 17,000 | -0.2 | |
20/05/2010 |
6.58
|
384,650 | 6.50 | 6.67 | 6.26 | 4,000 | 0 | 0.1 | |
19/05/2010 |
6.50
|
1,112,740 | 6.83 | 6.83 | 6.50 | 500 | 1,000 | -0.0 | |
18/05/2010 |
6.83
|
461,220 | 7.07 | 7.20 | 6.83 | 0 | 0 | 0 | |
17/05/2010 |
7.07
|
849,450 | 7.32 | 7.36 | 6.99 | 16,000 | 49,180 | -0.6 | |
14/05/2010 |
7.32
|
411,820 | 7.32 | 7.48 | 7.32 | 18,000 | 0 | 0.3 | |
13/05/2010 |
7.32
|
612,060 | 7.36 | 7.52 | 7.16 | 6,000 | 0 | 0.1 | |
12/05/2010 |
7.36
|
1,476,610 | 7.73 | 7.81 | 7.36 | 0 | 144,120 | -2.7 | |
11/05/2010 |
7.73
|
1,419,190 | 7.44 | 7.81 | 7.48 | 5,000 | 10,910 | -0.1 | |
10/05/2010 |
7.44
|
847,430 | 7.52 | 7.65 | 7.28 | 16,430 | 400 | 0.3 | |
07/05/2010 |
7.52
|
1,049,130 | 7.65 | 7.65 | 7.28 | 4,000 | 3,240 | 0.0 | |
06/05/2010 |
7.65
|
1,949,610 | 7.32 | 7.65 | 7.36 | 115,000 | 31,000 | 1.6 | |
05/05/2010 |
7.32
|
1,570,630 | 7.36 | 7.69 | 7.16 | 400 | 12,000 | -0.2 | |
04/05/2010 |
7.36
|
392,130 | 7.03 | 7.36 | 7.36 | 0 | 63,000 | -1.1 | |
29/04/2010 |
7.03
|
709,960 | 6.71 | 7.03 | 6.79 | 0 | 1,900 | -0.0 | |
28/04/2010 |
6.71
|
375,890 | 6.67 | 6.79 | 6.71 | 21,000 | 100 | 0.3 | |
27/04/2010 |
6.67
|
428,100 | 6.67 | 6.83 | 6.62 | 0 | 0 | 0 | |
26/04/2010 |
6.67
|
250,530 | 6.79 | 6.87 | 6.67 | 30,060 | 0 | 0.5 | |
22/04/2010 |
6.79
|
446,170 | 6.79 | 6.95 | 6.75 | 0 | 0 | 0 | |
21/04/2010 |
6.79
|
433,910 | 6.83 | 6.95 | 6.79 | 0 | 3,000 | -0.1 | |
20/04/2010 |
6.83
|
348,520 | 6.75 | 6.95 | 6.79 | 10,200 | 6,000 | 0.1 | |
19/04/2010 |
6.75
|
460,220 | 6.83 | 6.83 | 6.71 | 200 | 0 | 0.0 | |
16/04/2010 |
6.83
|
505,220 | 6.87 | 6.95 | 6.75 | 0 | 7,000 | -0.1 |