Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
10.37
|
210,560 | 10.37 | 10.45 | 10.21 | 102,800 | 26,060 | 5.1 | |
15/04/2010 |
10.37
|
192,990 | 10.29 | 10.37 | 10.21 | 149,250 | 76,360 | 4.8 | |
14/04/2010 |
10.29
|
216,820 | 10.29 | 10.29 | 9.97 | 46,000 | 109,680 | -4.1 | |
13/04/2010 |
10.29
|
147,050 | 10.45 | 10.45 | 10.29 | 40,000 | 35,710 | 0.3 | |
12/04/2010 |
10.45
|
162,770 | 10.45 | 10.53 | 10.29 | 76,010 | 1,660 | 4.9 | |
09/04/2010 |
10.45
|
190,240 | 10.21 | 10.45 | 10.29 | 44,780 | 12,180 | 2.1 | |
08/04/2010 |
10.21
|
213,220 | 10.29 | 10.45 | 10.21 | 32,370 | 125,000 | -6.0 | |
07/04/2010 |
10.29
|
250,300 | 10.29 | 10.45 | 10.13 | 100,100 | 87,530 | 0.9 | |
06/04/2010 |
10.29
|
374,300 | 10.13 | 10.45 | 10.13 | 59,280 | 105,100 | -3.0 | |
05/04/2010 |
10.13
|
194,490 | 10.13 | 10.29 | 10.13 | 81,770 | 50,000 | 2.0 | |
02/04/2010 |
10.13
|
143,760 | 10.13 | 10.21 | 9.97 | 81,810 | 0 | 5.2 | |
01/04/2010 |
10.13
|
255,760 | 9.97 | 10.13 | 9.89 | 127,440 | 95,000 | 2.1 | |
31/03/2010 |
9.97
|
197,470 | 9.89 | 9.97 | 9.89 | 58,630 | 76,120 | -1.1 | |
30/03/2010 |
9.89
|
238,060 | 10.29 | 10.29 | 9.89 | 0 | 145,700 | -9.2 | |
29/03/2010 |
10.29
|
207,890 | 9.82 | 10.29 | 9.89 | 6,820 | 4,850 | 0.1 | |
26/03/2010 |
9.82
|
365,240 | 9.97 | 10.05 | 9.82 | 10,300 | 29,830 | -1.2 | |
25/03/2010 |
9.97
|
280,380 | 10.37 | 10.37 | 9.97 | 0 | 0 | 0 | |
24/03/2010 |
10.37
|
163,580 | 10.29 | 10.45 | 10.13 | 4,120 | 1,680 | 0.2 | |
23/03/2010 |
10.29
|
185,870 | 10.37 | 10.37 | 10.13 | 5,490 | 5,340 | 0.0 | |
22/03/2010 |
10.37
|
274,630 | 10.61 | 10.61 | 10.37 | 4,850 | 76,340 | -4.7 | |
19/03/2010 |
10.61
|
117,140 | 10.69 | 10.69 | 10.45 | 610 | 15,810 | -1.0 | |
18/03/2010 |
10.69
|
261,530 | 10.29 | 10.69 | 10.21 | 0 | 0 | 0 | |
17/03/2010 |
10.29
|
348,970 | 10.61 | 10.69 | 10.29 | 30,550 | 780 | 2.0 | |
16/03/2010 |
10.61
|
305,360 | 11.00 | 11.00 | 10.61 | 3,000 | 740 | 0.2 | |
15/03/2010 |
11.00
|
342,260 | 10.92 | 11.08 | 10.92 | 51,300 | 0 | 3.5 | |
12/03/2010 |
10.92
|
415,430 | 10.92 | 11.00 | 10.76 | 3,530 | 66,000 | -4.3 | |
11/03/2010 |
10.92
|
384,250 | 11.08 | 11.16 | 10.84 | 20,000 | 65,410 | -3.1 | |
10/03/2010 |
11.08
|
486,330 | 11.32 | 11.32 | 11.00 | 550 | 0 | 0.0 | |
09/03/2010 |
11.32
|
481,360 | 11.24 | 11.56 | 11.24 | 50,200 | 21,220 | 2.1 | |
08/03/2010 |
11.24
|
362,390 | 11.24 | 11.64 | 11.08 | 20,770 | 21,900 | -0.1 | |
05/03/2010 |
11.24
|
1,284,750 | 10.76 | 11.24 | 10.76 | 131,250 | 259,450 | -9.0 | |
04/03/2010 |
10.76
|
1,045,520 | 10.29 | 10.76 | 10.45 | 1,000 | 120,500 | -8.1 | |
03/03/2010 |
10.29
|
208,980 | 10.13 | 10.29 | 10.13 | 0 | 105,310 | -6.8 | |
02/03/2010 |
10.13
|
176,420 | 10.05 | 10.21 | 9.97 | 13,020 | 97,060 | -5.3 | |
01/03/2010 |
10.05
|
172,470 | 9.82 | 10.05 | 9.82 | 17,160 | 131,600 | -7.2 | |
26/02/2010 |
9.82
|
156,930 | 9.89 | 9.89 | 9.74 | 41,070 | 105,290 | -4.0 | |
25/02/2010 |
9.89
|
176,720 | 10.05 | 10.29 | 9.89 | 20,000 | 107,450 | -5.5 | |
24/02/2010 |
10.05
|
114,590 | 10.13 | 10.13 | 9.89 | 10,900 | 63,410 | -3.3 | |
23/02/2010 |
10.13
|
114,890 | 10.37 | 10.37 | 10.05 | 33,010 | 17,740 | 1.0 | |
22/02/2010 |
10.37
|
170,830 | 10.37 | 10.45 | 10.13 | 25,320 | 72,950 | -3.1 | |
12/02/2010 |
10.37
|
98,160 | 10.21 | 10.37 | 10.21 | 10,020 | 30,000 | -1.3 | |
11/02/2010 |
10.21
|
72,210 | 10.13 | 10.29 | 10.13 | 250 | 0 | 0.0 | |
10/02/2010 |
10.13
|
124,400 | 10.13 | 10.21 | 9.97 | 790 | 66,000 | -4.2 | |
09/02/2010 |
10.13
|
112,250 | 10.21 | 10.29 | 10.05 | 20,000 | 63,210 | -2.8 | |
08/02/2010 |
10.21
|
120,300 | 10.29 | 10.29 | 10.13 | 300 | 43,240 | -2.8 | |
05/02/2010 |
10.29
|
240,600 | 10.53 | 10.53 | 10.21 | 100,400 | 96,650 | 0.3 | |
04/02/2010 |
10.53
|
300,350 | 10.45 | 10.61 | 10.37 | 100,000 | 80,000 | 1.3 | |
03/02/2010 |
10.45
|
175,300 | 10.21 | 10.45 | 10.21 | 112,780 | 44,890 | 4.5 | |
02/02/2010 |
10.21
|
337,820 | 10.13 | 10.37 | 10.13 | 100,030 | 18,470 | 5.3 | |
01/02/2010 |
10.13
|
146,120 | 9.66 | 10.13 | 9.66 | 100,000 | 2,100 | 6.2 | |
29/01/2010 |
9.66
|
86,460 | 9.74 | 9.89 | 9.58 | 3,810 | 4,170 | -0.0 | |
28/01/2010 |
9.74
|
61,480 | 10.13 | 10.13 | 9.74 | 600 | 0 | 0.0 | |
27/01/2010 |
10.13
|
177,320 | 10.29 | 10.29 | 9.82 | 21,060 | 56,740 | -2.2 | |
26/01/2010 |
10.29
|
311,610 | 9.97 | 10.45 | 10.21 | 28,960 | 157,920 | -8.4 | |
25/01/2010 |
9.97
|
122,500 | 9.66 | 9.97 | 9.66 | 29,330 | 700 | 1.8 | |
22/01/2010 |
9.66
|
153,000 | 9.89 | 9.97 | 9.58 | 14,800 | 0 | 0.9 | |
21/01/2010 |
9.89
|
242,970 | 9.97 | 9.97 | 9.50 | 72,980 | 1,960 | 4.4 | |
20/01/2010 |
9.97
|
164,850 | 10.29 | 10.45 | 9.97 | 42,791 | 43,041 | -0.0 | |
19/01/2010 |
10.29
|
278,300 | 10.29 | 10.53 | 10.29 | 33,180 | 54,480 | -1.4 | |
18/01/2010 |
10.29
|
266,100 | 10.37 | 10.37 | 9.89 | 22,130 | 0 | 1.4 | |
15/01/2010 |
10.37
|
203,380 | 10.53 | 10.53 | 10.13 | 38,210 | 151,310 | -7.4 | |
14/01/2010 |
10.53
|
194,680 | 10.37 | 10.69 | 10.29 | 31,500 | 27,930 | 0.3 | |
13/01/2010 |
10.37
|
501,090 | 10.21 | 10.37 | 9.74 | 16,170 | 102,640 | -5.7 | |
12/01/2010 |
10.21
|
924,630 | 10.69 | 10.69 | 10.21 | 38,950 | 243,870 | -13.3 | |
11/01/2010 |
10.69
|
514,190 | 10.92 | 10.92 | 10.45 | 5,770 | 12,570 | -0.5 | |
08/01/2010 |
10.92
|
883,520 | 11.48 | 11.71 | 10.92 | 9,590 | 86,800 | -5.5 | |
07/01/2010 |
11.48
|
930,520 | 11.00 | 11.48 | 11.24 | 9,960 | 202,100 | -13.9 | |
06/01/2010 |
11.00
|
1,248,130 | 10.53 | 11.00 | 10.76 | 400 | 202,140 | -14.0 | |
05/01/2010 |
10.53
|
1,518,590 | 10.05 | 10.53 | 10.53 | 7,840 | 710,330 | -46.7 | |
04/01/2010 |
10.05
|
658,010 | 9.58 | 10.05 | 9.74 | 0 | 169,100 | -10.7 | |
31/12/2009 |
9.58
|
435,870 | 9.74 | 9.89 | 9.58 | 41,800 | 166,330 | 0 | |
30/12/2009 |
9.74
|
249,450 | 9.50 | 9.82 | 9.42 | 20 | 114,410 | 0 | |
29/12/2009 |
9.50
|
189,510 | 9.50 | 9.50 | 9.18 | 20,800 | 62,420 | 0 | |
28/12/2009 |
9.50
|
138,870 | 9.42 | 9.50 | 9.10 | 21,400 | 58,970 | 0 | |
25/12/2009 |
9.42
|
179,020 | 9.02 | 9.42 | 9.02 | 2,860 | 31,700 | 0 | |
24/12/2009 |
9.02
|
284,330 | 8.87 | 9.02 | 8.47 | 11,330 | 86,000 | 0 | |
23/12/2009 |
8.87
|
128,580 | 9.02 | 9.02 | 8.63 | 20 | 91,530 | 0 | |
22/12/2009 |
9.02
|
121,650 | 9.02 | 9.18 | 8.71 | 25,790 | 24,150 | 0 | |
21/12/2009 |
9.02
|
171,550 | 8.71 | 9.02 | 8.71 | 1,460 | 4,940 | 0 | |
18/12/2009 |
8.71
|
417,490 | 8.31 | 8.71 | 7.99 | 31,090 | 331,280 | 0 | |
17/12/2009 |
8.31
|
131,700 | 8.71 | 8.71 | 8.31 | 10 | 90,940 | 0 | |
16/12/2009 |
8.71
|
153,840 | 8.87 | 8.87 | 8.47 | 55,220 | 81,000 | 0 | |
15/12/2009 |
8.87
|
103,170 | 8.87 | 8.87 | 8.71 | 30,100 | 19,780 | 0 | |
14/12/2009 |
8.87
|
149,940 | 8.79 | 9.02 | 8.55 | 250 | 57,000 | 0 | |
11/12/2009 |
8.79
|
146,780 | 8.94 | 8.94 | 8.55 | 1,000 | 8,500 | 0 | |
10/12/2009 |
8.94
|
105,790 | 9.02 | 9.02 | 8.71 | 8,760 | 9,200 | 0 | |
09/12/2009 |
9.02
|
201,110 | 9.02 | 9.02 | 8.63 | 11,010 | 19,000 | 0 | |
08/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
08/12/2009 |
9.02
|
366,990 | 8.59 | 9.02 | 8.79 | 82,530 | 95,000 | 0 | |
07/12/2009 |
8.59
|
129,620 | 8.59 | 8.65 | 8.37 | 2,500 | 34,000 | 0 | |
04/12/2009 |
8.59
|
80,580 | 8.82 | 8.88 | 8.59 | 9,400 | 27,280 | 0 | |
03/12/2009 |
8.82
|
76,590 | 8.82 | 8.82 | 8.54 | 2,000 | 6,260 | 0 | |
02/12/2009 |
8.82
|
171,960 | 8.93 | 9.10 | 8.65 | 6,760 | 9,170 | 0 | |
01/12/2009 |
8.93
|
265,300 | 8.54 | 8.93 | 8.82 | 19,500 | 25,360 | 0 | |
30/11/2009 |
8.54
|
90,590 | 8.54 | 8.59 | 8.48 | 15,600 | 3,300 | 0 | |
27/11/2009 |
8.54
|
203,540 | 8.20 | 8.59 | 7.80 | 29,430 | 9,170 | 0 | |
26/11/2009 |
8.20
|
135,060 | 8.59 | 8.59 | 8.20 | 54,410 | 22,250 | 0 | |
25/11/2009 |
8.59
|
234,900 | 9.05 | 9.05 | 8.59 | 6,320 | 11,100 | 0 | |
24/11/2009 |
9.05
|
145,310 | 9.10 | 9.27 | 9.05 | 8,790 | 6,410 | 0 | |
23/11/2009 |
9.10
|
159,930 | 9.55 | 9.55 | 9.10 | 10,500 | 230 | 0 | |
20/11/2009 |
9.55
|
109,240 | 9.67 | 9.67 | 9.50 | 300 | 100 | 0 |