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) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
9.28
|
142,890 | 9.52 | 9.60 | 9.28 | 7,220 | 110,430 | -6.1 | |
15/04/2010 |
9.52
|
140,500 | 9.52 | 9.60 | 9.36 | 10,000 | 100,000 | -5.4 | |
14/04/2010 |
9.52
|
119,100 | 9.52 | 9.60 | 9.52 | 59,870 | 400 | 3.6 | |
13/04/2010 |
9.52
|
64,720 | 9.60 | 9.60 | 9.52 | 28,330 | 10,600 | 1.1 | |
12/04/2010 |
9.60
|
99,840 | 9.60 | 9.76 | 9.52 | 11,200 | 2,260 | 0.5 | |
09/04/2010 |
9.60
|
59,930 | 9.44 | 9.60 | 9.44 | 14,600 | 5,920 | 0.5 | |
08/04/2010 |
9.44
|
59,580 | 9.36 | 9.60 | 9.36 | 0 | 29,620 | -1.8 | |
07/04/2010 |
9.36
|
79,030 | 9.44 | 9.52 | 9.36 | 0 | 26,120 | -1.6 | |
06/04/2010 |
9.44
|
83,410 | 9.28 | 9.52 | 9.28 | 0 | 15,000 | -0.9 | |
05/04/2010 |
9.28
|
85,480 | 9.44 | 9.52 | 9.28 | 0 | 50,000 | -3.0 | |
02/04/2010 |
9.44
|
24,900 | 9.52 | 9.60 | 9.36 | 1,000 | 0 | 0.1 | |
01/04/2010 |
9.52
|
51,410 | 9.36 | 9.52 | 9.28 | 0 | 14,000 | -0.8 | |
31/03/2010 |
9.36
|
52,450 | 9.36 | 9.52 | 9.36 | 1,720 | 21,200 | -1.1 | |
30/03/2010 |
9.36
|
60,580 | 9.52 | 9.52 | 9.36 | 5,000 | 0 | 0.3 | |
29/03/2010 |
9.52
|
27,680 | 9.52 | 9.68 | 9.36 | 0 | 0 | 0 | |
26/03/2010 |
9.52
|
70,030 | 9.52 | 9.60 | 9.44 | 1,650 | 3,580 | -0.1 | |
25/03/2010 |
9.52
|
119,860 | 9.84 | 9.84 | 9.52 | 0 | 20,000 | -1.2 | |
24/03/2010 |
9.84
|
94,470 | 9.76 | 9.92 | 9.76 | 30 | 0 | 0.0 | |
23/03/2010 |
9.76
|
122,270 | 9.84 | 9.92 | 9.68 | 0 | 0 | 0 | |
22/03/2010 |
9.84
|
62,980 | 10.08 | 10.15 | 9.76 | 0 | 35,560 | -2.2 | |
19/03/2010 |
10.08
|
88,530 | 10.23 | 10.23 | 10.08 | 0 | 16,600 | -1.1 | |
18/03/2010 |
10.23
|
44,740 | 10.08 | 10.23 | 10.00 | 0 | 2,450 | -0.2 | |
17/03/2010 |
10.08
|
68,840 | 10.23 | 10.31 | 10.08 | 0 | 790 | -0.1 | |
16/03/2010 |
10.23
|
96,870 | 10.71 | 10.71 | 10.23 | 23,090 | 0 | 1.5 | |
15/03/2010 |
10.71
|
202,230 | 10.71 | 10.95 | 10.55 | 1,100 | 30,300 | -2.0 | |
12/03/2010 |
10.71
|
343,390 | 10.23 | 10.71 | 10.23 | 1,400 | 600 | 0.1 | |
11/03/2010 |
10.23
|
83,110 | 10.31 | 10.39 | 10.15 | 0 | 380 | -0.0 | |
10/03/2010 |
10.31
|
64,750 | 10.47 | 10.47 | 10.31 | 0 | 0 | 0 | |
09/03/2010 |
10.47
|
112,370 | 10.31 | 10.47 | 10.23 | 290 | 3,300 | -0.2 | |
08/03/2010 |
10.31
|
191,410 | 10.00 | 10.31 | 10.00 | 12,000 | 0 | 0.8 | |
05/03/2010 |
10.00
|
76,970 | 9.92 | 10.00 | 9.92 | 10,000 | 4,500 | 0.3 | |
04/03/2010 |
9.92
|
85,550 | 9.92 | 10.15 | 9.92 | 1,090 | 1,800 | -0.0 | |
03/03/2010 |
9.92
|
56,400 | 9.84 | 10.00 | 9.84 | 1,000 | 0 | 0.1 | |
02/03/2010 |
9.84
|
59,580 | 9.92 | 10.00 | 9.76 | 200 | 1,310 | -0.1 | |
01/03/2010 |
9.92
|
64,710 | 10.00 | 10.00 | 9.84 | 15,240 | 0 | 1.0 | |
26/02/2010 |
10.00
|
62,940 | 10.15 | 10.15 | 9.84 | 30,160 | 25,110 | 0.3 | |
25/02/2010 |
10.15
|
74,340 | 10.15 | 10.23 | 10.08 | 125,400 | 90,650 | 2.2 | |
24/02/2010 |
10.15
|
8,250 | 10.15 | 10.15 | 10.00 | 4,240 | 0 | 0.3 | |
23/02/2010 |
10.15
|
8,280 | 10.55 | 10.55 | 10.15 | 5,250 | 0 | 0.3 | |
22/02/2010 |
10.55
|
14,350 | 10.55 | 10.71 | 10.55 | 10,250 | 2,530 | 0.5 | |
12/02/2010 |
10.55
|
16,780 | 10.31 | 10.63 | 10.39 | 10,510 | 0 | 0.7 | |
11/02/2010 |
10.31
|
19,350 | 10.23 | 10.47 | 10.23 | 8,250 | 0 | 0.5 | |
10/02/2010 |
10.23
|
48,230 | 9.84 | 10.31 | 9.84 | 38,150 | 0 | 2.5 | |
09/02/2010 |
9.84
|
32,270 | 10.00 | 10.00 | 9.84 | 15,200 | 14,430 | 0.1 | |
08/02/2010 |
10.00
|
24,430 | 10.31 | 10.47 | 10.00 | 8,210 | 0 | 0.5 | |
05/02/2010 |
10.31
|
66,230 | 10.63 | 10.63 | 10.15 | 85,000 | 92,760 | -0.5 | |
04/02/2010 |
10.63
|
46,430 | 10.55 | 10.63 | 10.55 | 27,000 | 1,100 | 1.7 | |
03/02/2010 |
10.55
|
43,420 | 10.39 | 10.63 | 10.39 | 33,620 | 0 | 2.2 | |
02/02/2010 |
10.39
|
148,960 | 10.08 | 10.55 | 10.15 | 127,110 | 19,390 | 7.0 | |
01/02/2010 |
10.08
|
26,270 | 9.60 | 10.08 | 9.52 | 22,990 | 3,600 | 1.2 | |
29/01/2010 |
9.60
|
30,490 | 9.60 | 9.76 | 9.60 | 0 | 12,800 | -0.8 | |
28/01/2010 |
9.60
|
26,210 | 9.92 | 10.00 | 9.60 | 2,220 | 0 | 0.1 | |
27/01/2010 |
9.92
|
29,120 | 10.31 | 10.47 | 9.92 | 6,030 | 15,930 | -0.6 | |
26/01/2010 |
10.31
|
101,390 | 9.84 | 10.31 | 9.84 | 1,180 | 10,000 | -0.6 | |
25/01/2010 |
9.84
|
24,790 | 9.84 | 9.84 | 9.76 | 100 | 2,270 | -0.1 | |
22/01/2010 |
9.84
|
80,040 | 10.15 | 10.31 | 9.84 | 2,000 | 20,160 | -1.1 | |
21/01/2010 |
10.15
|
80,370 | 10.00 | 10.15 | 9.60 | 45,000 | 0 | 2.8 | |
20/01/2010 |
10.00
|
28,130 | 10.31 | 10.55 | 10.00 | 16,070 | 1,490 | 1.0 | |
19/01/2010 |
10.31
|
48,720 | 10.00 | 10.31 | 10.00 | 31,500 | 210 | 2.0 | |
18/01/2010 |
10.00
|
22,120 | 10.39 | 10.55 | 10.00 | 11,710 | 0 | 0.8 | |
15/01/2010 |
10.39
|
37,050 | 10.39 | 10.63 | 10.31 | 15,010 | 2,000 | 0.9 | |
14/01/2010 |
10.39
|
48,100 | 9.92 | 10.39 | 10.23 | 0 | 100 | -0.0 | |
13/01/2010 |
9.92
|
111,200 | 10.00 | 10.00 | 9.68 | 800 | 69,800 | -4.3 | |
12/01/2010 |
10.00
|
98,890 | 10.31 | 10.31 | 10.00 | 3,650 | 45,440 | -2.7 | |
11/01/2010 |
10.31
|
87,920 | 10.47 | 10.55 | 10.31 | 0 | 22,260 | -1.5 | |
08/01/2010 |
10.47
|
191,480 | 10.95 | 11.11 | 10.47 | 6,730 | 77,560 | -4.8 | |
07/01/2010 |
10.95
|
106,290 | 11.34 | 11.34 | 10.95 | 0 | 0 | 0 | |
06/01/2010 |
11.34
|
174,350 | 11.27 | 11.58 | 11.27 | 12,820 | 8,980 | 0.3 | |
05/01/2010 |
11.27
|
124,940 | 10.87 | 11.34 | 11.11 | 990 | 0 | 0.1 | |
04/01/2010 |
10.87
|
77,010 | 10.39 | 10.87 | 10.47 | 900 | 0 | 0.1 | |
31/12/2009 |
10.39
|
245,410 | 10.00 | 10.47 | 10.08 | 1,000 | 71,410 | 0 | |
30/12/2009 |
10.00
|
194,170 | 10.00 | 10.39 | 10.00 | 1,400 | 30,000 | 0 | |
29/12/2009 |
10.00
|
212,220 | 9.52 | 10.00 | 10.00 | 30,120 | 132,500 | 0 | |
28/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
28/12/2009 |
9.52
|
14,450 | 9.12 | 9.52 | 9.52 | 0 | 140 | 0 | |
25/12/2009 |
9.12
|
153,430 | 8.73 | 9.12 | 8.96 | 5,600 | 0 | 0 | |
24/12/2009 |
8.73
|
73,780 | 8.89 | 8.89 | 8.57 | 5,000 | 1,140 | 0 | |
23/12/2009 |
8.89
|
50,050 | 8.96 | 8.96 | 8.73 | 2,500 | 0 | 0 | |
22/12/2009 |
8.96
|
58,320 | 8.81 | 9.04 | 8.81 | 5,300 | 370 | 0 | |
21/12/2009 |
8.81
|
76,120 | 8.41 | 8.81 | 8.65 | 3,140 | 20,000 | 0 | |
18/12/2009 |
8.41
|
51,090 | 8.01 | 8.41 | 8.25 | 850 | 17,100 | 0 | |
17/12/2009 |
8.01
|
78,180 | 8.25 | 8.33 | 7.85 | 180 | 0 | 0 | |
16/12/2009 |
8.25
|
48,930 | 8.57 | 8.57 | 8.25 | 1,020 | 0 | 0 | |
15/12/2009 |
8.57
|
61,070 | 8.57 | 8.89 | 8.57 | 2,400 | 460 | 0 | |
14/12/2009 |
8.57
|
60,300 | 8.17 | 8.57 | 8.33 | 2,400 | 0 | 0 | |
11/12/2009 |
8.17
|
32,940 | 8.41 | 8.49 | 8.09 | 500 | 0 | 0 | |
10/12/2009 |
8.41
|
101,510 | 8.49 | 8.73 | 8.09 | 22,600 | 1,970 | 0 | |
09/12/2009 |
8.49
|
176,880 | 8.89 | 8.89 | 8.49 | 2,500 | 97,380 | 0 | |
08/12/2009 |
8.89
|
53,360 | 9.20 | 9.20 | 8.81 | 3,530 | 150 | 0 | |
07/12/2009 |
9.20
|
58,000 | 9.28 | 9.28 | 9.12 | 0 | 48,110 | 0 | |
04/12/2009 |
9.28
|
66,350 | 9.44 | 9.68 | 9.12 | 11,720 | 22,600 | 0 | |
03/12/2009 |
9.44
|
48,540 | 9.44 | 9.68 | 9.20 | 10,070 | 2,500 | 0 | |
02/12/2009 |
9.44
|
163,010 | 9.92 | 10.31 | 9.44 | 100,000 | 3,230 | 0 | |
01/12/2009 |
9.92
|
13,530 | 9.52 | 9.92 | 9.60 | 100 | 300 | 0 | |
30/11/2009 |
9.52
|
58,040 | 9.52 | 9.52 | 9.12 | 0 | 11,720 | 0 | |
27/11/2009 |
9.52
|
87,150 | 9.44 | 9.84 | 9.04 | 21,070 | 1,240 | 0 | |
26/11/2009 |
9.44
|
105,480 | 9.92 | 9.92 | 9.44 | 50,000 | 62,230 | 0 | |
25/11/2009 |
9.92
|
69,430 | 10.39 | 10.39 | 9.92 | 3,120 | 34,630 | 0 | |
24/11/2009 |
10.39
|
87,780 | 10.15 | 10.39 | 9.92 | 60,000 | 340 | 0 | |
23/11/2009 |
10.15
|
59,010 | 10.55 | 10.55 | 10.15 | 0 | 160 | 0 | |
20/11/2009 |
10.55
|
35,080 | 10.71 | 10.79 | 10.55 | 0 | 860 | 0 |