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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2010 |
10.81
|
68,900 | 11.01 | 11.04 | 10.75 | 0 | 0 | 0 | |
05/04/2010 |
11.01
|
138,100 | 10.45 | 11.01 | 10.57 | 0 | 0 | 0 | |
02/04/2010 |
10.45
|
49,500 | 10.69 | 10.69 | 10.45 | 0 | 0 | 0 | |
01/04/2010 |
10.69
|
47,100 | 10.33 | 10.72 | 10.33 | 0 | 2,000 | -0.1 | |
31/03/2010 |
10.33
|
34,400 | 10.57 | 10.72 | 10.33 | 0 | 5,000 | -0.2 | |
30/03/2010 |
10.57
|
61,700 | 10.72 | 10.75 | 10.42 | 0 | 0 | 0 | |
29/03/2010 |
10.72
|
102,000 | 10.60 | 10.86 | 10.69 | 0 | 0 | 0 | |
26/03/2010 |
10.60
|
87,400 | 10.54 | 10.63 | 10.36 | 0 | 0 | 0 | |
25/03/2010 |
10.54
|
84,200 | 11.01 | 11.01 | 10.39 | 0 | 0 | 0 | |
24/03/2010 |
11.01
|
59,700 | 11.01 | 11.46 | 11.01 | 4,000 | 0 | 0.1 | |
23/03/2010 |
11.01
|
75,900 | 11.16 | 11.16 | 10.78 | 3,000 | 0 | 0.1 | |
22/03/2010 |
11.16
|
52,300 | 11.25 | 11.46 | 10.98 | 0 | 0 | 0 | |
19/03/2010 |
11.25
|
138,000 | 11.37 | 11.61 | 11.01 | 500 | 1,000 | -0.0 | |
18/03/2010 |
11.37
|
127,500 | 10.81 | 11.46 | 10.81 | 0 | 1,000 | -0.0 | |
17/03/2010 |
10.81
|
172,400 | 11.28 | 11.46 | 10.69 | 300 | 0 | 0.0 | |
16/03/2010 |
11.28
|
212,200 | 12.06 | 12.20 | 11.25 | 0 | 0 | 0 | |
15/03/2010 |
12.06
|
341,600 | 11.58 | 12.11 | 11.91 | 1,000 | 0 | 0.0 | |
12/03/2010 |
11.58
|
228,800 | 10.92 | 11.58 | 10.89 | 1,000 | 0 | 0.0 | |
11/03/2010 |
10.92
|
147,700 | 10.36 | 11.07 | 10.57 | 0 | 0 | 0 | |
10/03/2010 |
10.36
|
63,600 | 10.66 | 10.66 | 10.36 | 0 | 0 | 0 | |
09/03/2010 |
10.66
|
60,000 | 10.83 | 10.89 | 10.18 | 0 | 0 | 0 | |
08/03/2010 |
10.83
|
115,100 | 10.69 | 11.04 | 10.72 | 0 | 0 | 0 | |
05/03/2010 |
10.69
|
104,000 | 10.57 | 10.86 | 10.27 | 0 | 0 | 0 | |
04/03/2010 |
10.57
|
57,700 | 10.95 | 11.01 | 10.42 | 0 | 0 | 0 | |
03/03/2010 |
10.95
|
109,600 | 10.39 | 11.01 | 10.27 | 0 | 0 | 0 | |
02/03/2010 |
10.39
|
213,600 | 9.82 | 10.42 | 10.15 | 0 | 0 | 0 | |
01/03/2010 |
9.82
|
129,200 | 9.23 | 9.82 | 9.41 | 0 | 0 | 0 | |
26/02/2010 |
9.23
|
56,200 | 9.14 | 9.38 | 9.14 | 0 | 0 | 0 | |
25/02/2010 |
9.14
|
25,000 | 9.20 | 9.35 | 9.08 | 0 | 0 | 0 | |
24/02/2010 |
9.20
|
35,100 | 9.08 | 9.23 | 8.81 | 0 | 0 | 0 | |
23/02/2010 |
9.08
|
31,500 | 9.58 | 9.58 | 9.08 | 0 | 0 | 0 | |
22/02/2010 |
9.58
|
25,100 | 9.53 | 9.91 | 9.41 | 0 | 0 | 0 | |
12/02/2010 |
9.53
|
16,500 | 9.35 | 9.61 | 9.38 | 0 | 0 | 0 | |
11/02/2010 |
9.35
|
28,700 | 9.08 | 9.44 | 9.20 | 0 | 0 | 0 | |
10/02/2010 |
9.08
|
20,500 | 8.87 | 9.23 | 9.05 | 0 | 0 | 0 | |
09/02/2010 |
8.87
|
55,300 | 9.41 | 9.41 | 8.84 | 0 | 0 | 0 | |
08/02/2010 |
9.41
|
12,200 | 9.44 | 10.06 | 9.23 | 100 | 0 | 0.0 | |
05/02/2010 |
9.44
|
54,200 | 9.82 | 9.97 | 9.38 | 0 | 0 | 0 | |
04/02/2010 |
9.82
|
72,100 | 9.61 | 10.12 | 9.67 | 0 | 0 | 0 | |
03/02/2010 |
9.61
|
36,600 | 9.53 | 9.67 | 9.44 | 0 | 0 | 0 | |
02/02/2010 |
9.53
|
44,900 | 9.67 | 10.12 | 9.44 | 0 | 0 | 0 | |
01/02/2010 |
9.67
|
51,600 | 9.53 | 9.85 | 9.50 | 0 | 0 | 0 | |
29/01/2010 |
9.53
|
50,300 | 9.50 | 9.70 | 9.41 | 0 | 0 | 0 | |
28/01/2010 |
9.50
|
51,000 | 9.82 | 9.82 | 9.47 | 0 | 0 | 0 | |
27/01/2010 |
9.82
|
63,600 | 10.24 | 10.86 | 9.67 | 0 | 0 | 0 | |
26/01/2010 |
10.24
|
242,100 | 9.55 | 10.24 | 9.67 | 0 | 0 | 0 | |
25/01/2010 |
9.55
|
28,500 | 9.76 | 9.76 | 9.35 | 0 | 0 | 0 | |
22/01/2010 |
9.76
|
101,400 | 9.88 | 9.88 | 9.32 | 0 | 0 | 0 | |
21/01/2010 |
9.88
|
93,100 | 10.42 | 10.57 | 9.88 | 0 | 0 | 0 | |
20/01/2010 |
10.42
|
68,000 | 10.98 | 11.01 | 10.27 | 0 | 0 | 0 | |
19/01/2010 |
10.98
|
90,700 | 11.04 | 11.31 | 10.51 | 0 | 0 | 0 | |
18/01/2010 |
11.04
|
58,100 | 11.85 | 12.65 | 11.04 | 100 | 0 | 0.0 | |
15/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
15/01/2010 |
11.85
|
321,700 | 11.13 | 11.85 | 11.79 | 0 | 0 | 0 | |
14/01/2010 |
11.13
|
295,400 | 10.86 | 11.15 | 10.46 | 0 | 300 | -0.0 | |
13/01/2010 |
10.86
|
308,100 | 10.66 | 11.63 | 10.13 | 0 | 0 | 0 | |
12/01/2010 |
10.66
|
179,100 | 11.39 | 11.57 | 10.66 | 0 | 0 | 0 | |
11/01/2010 |
11.39
|
180,000 | 11.98 | 12.24 | 11.39 | 0 | 0 | 0 | |
08/01/2010 |
11.98
|
239,800 | 12.18 | 12.83 | 11.80 | 0 | 200 | -0.0 | |
07/01/2010 |
12.18
|
222,000 | 12.61 | 13.20 | 11.98 | 200 | 0 | 0.0 | |
06/01/2010 |
12.61
|
379,700 | 12.00 | 12.83 | 12.02 | 0 | 0 | 0 | |
05/01/2010 |
12.00
|
288,000 | 11.23 | 12.00 | 11.98 | 0 | 0 | 0 | |
04/01/2010 |
11.23
|
51,900 | 10.52 | 11.23 | 11.17 | 0 | 0 | 0 | |
31/12/2009 |
10.52
|
117,100 | 10.15 | 10.52 | 10.05 | 0 | 0 | 0 | |
30/12/2009 |
10.15
|
136,600 | 9.10 | 10.19 | 9.54 | 0 | 1,600 | 0 | |
29/12/2009 |
9.10
|
106,000 | 9.83 | 9.83 | 9.10 | 0 | 0 | 0 | |
28/12/2009 |
9.83
|
236,200 | 9.20 | 9.83 | 9.24 | 200 | 0 | 0 | |
25/12/2009 |
9.20
|
64,700 | 8.89 | 9.20 | 9.03 | 0 | 0 | 0 | |
24/12/2009 |
8.89
|
123,500 | 8.53 | 8.89 | 8.28 | 0 | 0 | 0 | |
23/12/2009 |
8.53
|
79,000 | 8.22 | 8.71 | 8.00 | 0 | 0 | 0 | |
22/12/2009 |
8.22
|
112,700 | 8.18 | 8.73 | 8.16 | 0 | 0 | 0 | |
21/12/2009 |
8.18
|
45,000 | 7.67 | 8.18 | 7.92 | 100 | 0 | 0 | |
18/12/2009 |
7.67
|
57,600 | 7.23 | 7.67 | 7.59 | 0 | 500 | 0 | |
17/12/2009 |
7.23
|
79,000 | 7.61 | 7.61 | 7.13 | 0 | 0 | 0 | |
16/12/2009 |
7.61
|
33,100 | 8.04 | 8.26 | 7.61 | 0 | 0 | 0 | |
15/12/2009 |
8.04
|
50,100 | 8.34 | 8.53 | 7.92 | 0 | 0 | 0 | |
14/12/2009 |
8.34
|
63,500 | 8.14 | 8.63 | 7.92 | 0 | 0 | 0 | |
11/12/2009 |
8.14
|
93,900 | 8.65 | 8.65 | 8.14 | 0 | 0 | 0 | |
10/12/2009 |
8.65
|
82,300 | 9.30 | 9.38 | 8.65 | 300 | 0 | 0 | |
09/12/2009 |
9.30
|
91,500 | 9.72 | 9.72 | 9.30 | 0 | 0 | 0 | |
08/12/2009 |
9.72
|
44,800 | 10.27 | 10.27 | 9.70 | 0 | 0 | 0 | |
07/12/2009 |
10.27
|
37,900 | 10.31 | 10.31 | 9.97 | 0 | 0 | 0 | |
04/12/2009 |
10.31
|
59,900 | 10.01 | 10.31 | 9.99 | 0 | 0 | 0 | |
03/12/2009 |
10.01
|
90,300 | 10.39 | 10.39 | 9.81 | 0 | 0 | 0 | |
02/12/2009 |
10.39
|
66,600 | 11.13 | 11.77 | 10.39 | 200 | 0 | 0 | |
01/12/2009 |
11.13
|
72,400 | 10.62 | 11.31 | 10.76 | 0 | 0 | 0 | |
30/11/2009 |
10.62
|
58,300 | 10.25 | 10.74 | 10.25 | 0 | 0 | 0 | |
27/11/2009 |
10.25
|
251,600 | 10.35 | 11.06 | 9.64 | 0 | 8,000 | 0 | |
26/11/2009 |
10.35
|
90,500 | 11.08 | 11.08 | 10.35 | 0 | 0 | 0 | |
25/11/2009 |
11.08
|
98,400 | 11.77 | 11.77 | 11.08 | 300 | 0 | 0 | |
24/11/2009 |
11.77
|
77,900 | 12.18 | 12.36 | 11.69 | 0 | 0 | 0 | |
23/11/2009 |
12.18
|
135,900 | 12.99 | 13.18 | 12.18 | 0 | 0 | 0 | |
20/11/2009 |
12.99
|
82,800 | 13.30 | 13.30 | 12.69 | 0 | 0 | 0 | |
19/11/2009 |
13.30
|
88,700 | 13.24 | 13.60 | 13.09 | 1,000 | 0 | 0 | |
18/11/2009 |
13.24
|
190,200 | 12.65 | 13.60 | 12.28 | 0 | 0 | 0 | |
17/11/2009 |
12.65
|
164,300 | 13.40 | 13.40 | 12.59 | 0 | 0 | 0 | |
16/11/2009 |
13.40
|
175,100 | 12.95 | 13.60 | 13.20 | 0 | 0 | 0 | |
13/11/2009 |
12.95
|
124,800 | 12.30 | 12.95 | 12.18 | 2,000 | 0 | 0 | |
12/11/2009 |
12.30
|
218,600 | 11.73 | 12.30 | 11.57 | 100 | 0 | 0 | |
11/11/2009 |
11.73
|
238,100 | 12.08 | 12.08 | 11.31 | 0 | 0 | 0 | |
10/11/2009 |
12.08
|
186,800 | 12.93 | 12.97 | 12.08 | 0 | 5,000 | 0 |