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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2010 |
6.63
|
599,200 | 6.20 | 6.63 | 6.39 | 0 | 0 | 0 | |
26/03/2010 |
6.20
|
109,800 | 6.13 | 6.37 | 6.06 | 0 | 0 | 0 | |
25/03/2010 |
6.13
|
145,300 | 6.42 | 6.51 | 5.97 | 0 | 0 | 0 | |
24/03/2010 |
6.42
|
62,000 | 6.42 | 6.49 | 6.28 | 0 | 0 | 0 | |
23/03/2010 |
6.42
|
89,200 | 6.44 | 6.51 | 6.16 | 0 | 0 | 0 | |
22/03/2010 |
6.44
|
99,100 | 6.44 | 6.49 | 6.37 | 0 | 0 | 0 | |
19/03/2010 |
6.44
|
38,800 | 6.63 | 6.68 | 6.44 | 2,000 | 0 | 0.1 | |
18/03/2010 |
6.63
|
123,600 | 6.61 | 6.72 | 6.39 | 0 | 0 | 0 | |
17/03/2010 |
6.61
|
82,700 | 6.84 | 6.84 | 6.39 | 0 | 0 | 0 | |
16/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
16/03/2010 |
6.84
|
479,700 | 6.38 | 6.84 | 6.65 | 10,000 | 0 | 0.3 | |
15/03/2010 |
6.38
|
286,800 | 6.34 | 6.59 | 6.38 | 0 | 5,000 | -0.2 | |
12/03/2010 |
6.34
|
165,300 | 6.40 | 6.45 | 6.32 | 0 | 0 | 0 | |
11/03/2010 |
6.40
|
152,800 | 6.40 | 6.45 | 5.98 | 0 | 3,300 | -0.1 | |
10/03/2010 |
6.40
|
114,800 | 6.52 | 6.59 | 6.36 | 5,000 | 0 | 0.2 | |
09/03/2010 |
6.52
|
137,600 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 | |
08/03/2010 |
6.54
|
203,300 | 6.58 | 6.72 | 6.45 | 0 | 0 | 0 | |
05/03/2010 |
6.58
|
155,600 | 6.58 | 6.61 | 6.38 | 0 | 0 | 0 | |
04/03/2010 |
6.58
|
276,700 | 6.45 | 6.81 | 6.41 | 15,000 | 0 | 0.5 | |
03/03/2010 |
6.45
|
328,200 | 6.09 | 6.47 | 6.27 | 0 | 400 | -0.0 | |
02/03/2010 |
6.09
|
130,600 | 6.13 | 6.38 | 6.07 | 0 | 0 | 0 | |
01/03/2010 |
6.13
|
259,500 | 5.79 | 6.13 | 5.88 | 0 | 300 | -0.0 | |
26/02/2010 |
5.79
|
50,700 | 5.73 | 5.79 | 5.63 | 5,000 | 0 | 0.2 | |
25/02/2010 |
5.73
|
78,700 | 5.73 | 5.88 | 5.63 | 0 | 0 | 0 | |
24/02/2010 |
5.73
|
39,200 | 5.70 | 5.75 | 5.55 | 0 | 0 | 0 | |
23/02/2010 |
5.70
|
37,300 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 | |
22/02/2010 |
5.84
|
13,800 | 5.91 | 5.97 | 5.82 | 0 | 100 | -0.0 | |
12/02/2010 |
5.91
|
43,100 | 5.70 | 5.98 | 5.79 | 0 | 0 | 0 | |
11/02/2010 |
5.70
|
45,900 | 5.63 | 5.79 | 5.55 | 0 | 0 | 0 | |
10/02/2010 |
5.63
|
54,300 | 5.46 | 5.73 | 5.55 | 0 | 0 | 0 | |
09/02/2010 |
5.46
|
126,900 | 5.64 | 5.70 | 5.38 | 0 | 0 | 0 | |
08/02/2010 |
5.64
|
45,600 | 5.73 | 5.79 | 5.57 | 0 | 4,000 | -0.1 | |
05/02/2010 |
5.73
|
70,900 | 6.06 | 6.06 | 5.72 | 0 | 0 | 0 | |
04/02/2010 |
6.06
|
101,100 | 5.77 | 6.11 | 5.82 | 0 | 0 | 0 | |
03/02/2010 |
5.77
|
47,600 | 5.55 | 5.86 | 5.70 | 0 | 0 | 0 | |
02/02/2010 |
5.55
|
53,200 | 5.82 | 5.84 | 5.55 | 0 | 0 | 0 | |
01/02/2010 |
5.82
|
38,700 | 5.81 | 6.00 | 5.73 | 0 | 0 | 0 | |
29/01/2010 |
5.81
|
42,500 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 | |
28/01/2010 |
5.84
|
23,500 | 5.73 | 5.89 | 5.68 | 0 | 0 | 0 | |
27/01/2010 |
5.73
|
82,500 | 6.04 | 6.27 | 5.70 | 0 | 0 | 0 | |
26/01/2010 |
6.04
|
58,400 | 5.66 | 6.04 | 5.81 | 0 | 0 | 0 | |
25/01/2010 |
5.66
|
54,500 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 | |
22/01/2010 |
5.73
|
98,300 | 5.68 | 5.73 | 5.39 | 0 | 600 | -0.0 | |
21/01/2010 |
5.68
|
141,000 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 | |
20/01/2010 |
5.91
|
107,600 | 6.27 | 6.27 | 5.88 | 100 | 0 | 0.0 | |
19/01/2010 |
6.27
|
66,700 | 6.18 | 6.36 | 6.13 | 0 | 0 | 0 | |
18/01/2010 |
6.18
|
71,100 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 | |
15/01/2010 |
6.45
|
174,000 | 6.49 | 6.72 | 6.45 | 0 | 0 | 0 | |
14/01/2010 |
6.49
|
208,500 | 6.49 | 6.67 | 6.49 | 0 | 0 | 0 | |
13/01/2010 |
6.49
|
284,200 | 6.27 | 6.67 | 5.98 | 0 | 0 | 0 | |
12/01/2010 |
6.27
|
155,500 | 6.63 | 6.67 | 6.20 | 35,000 | 0 | 1.3 | |
11/01/2010 |
6.63
|
117,300 | 6.72 | 7.11 | 6.54 | 0 | 0 | 0 | |
08/01/2010 |
6.72
|
283,600 | 6.67 | 7.06 | 6.27 | 0 | 3,000 | -0.1 | |
07/01/2010 |
6.67
|
379,400 | 6.24 | 6.70 | 6.24 | 0 | 0 | 0 | |
06/01/2010 |
6.24
|
275,000 | 6.45 | 6.50 | 6.09 | 0 | 0 | 0 | |
05/01/2010 |
6.45
|
377,400 | 6.09 | 6.50 | 6.31 | 0 | 0 | 0 | |
04/01/2010 |
6.09
|
156,800 | 5.55 | 6.09 | 5.70 | 0 | 0 | 0 | |
31/12/2009 |
5.55
|
272,600 | 5.50 | 5.81 | 5.45 | 0 | 0 | 0 | |
30/12/2009 |
5.50
|
169,500 | 5.18 | 5.61 | 5.18 | 0 | 0 | 0 | |
29/12/2009 |
5.18
|
53,100 | 5.34 | 5.38 | 5.12 | 0 | 0 | 0 | |
28/12/2009 |
5.34
|
118,100 | 5.43 | 5.73 | 5.20 | 0 | 0 | 0 | |
25/12/2009 |
5.43
|
211,800 | 5.21 | 5.43 | 5.20 | 0 | 0 | 0 | |
24/12/2009 |
5.21
|
164,700 | 5.02 | 5.32 | 4.84 | 0 | 0 | 0 | |
23/12/2009 |
5.02
|
128,200 | 4.77 | 5.20 | 4.78 | 0 | 0 | 0 | |
22/12/2009 |
4.77
|
48,200 | 4.89 | 5.20 | 4.77 | 300 | 0 | 0 | |
21/12/2009 |
4.89
|
96,100 | 4.60 | 4.89 | 4.69 | 1,000 | 0 | 0 | |
18/12/2009 |
4.60
|
118,900 | 4.37 | 4.60 | 4.44 | 500 | 0 | 0 | |
17/12/2009 |
4.37
|
163,000 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 | |
16/12/2009 |
4.59
|
40,700 | 4.89 | 4.89 | 4.59 | 0 | 0 | 0 | |
15/12/2009 |
4.89
|
103,000 | 4.84 | 5.02 | 4.75 | 30,000 | 0 | 0 | |
14/12/2009 |
4.84
|
124,100 | 4.52 | 4.86 | 4.48 | 0 | 0 | 0 | |
11/12/2009 |
4.52
|
100,700 | 4.82 | 4.84 | 4.52 | 1,000 | 0 | 0 | |
10/12/2009 |
4.82
|
170,100 | 4.95 | 5.02 | 4.73 | 0 | 0 | 0 | |
09/12/2009 |
4.95
|
79,000 | 5.29 | 5.29 | 4.95 | 0 | 0 | 0 | |
08/12/2009 |
5.29
|
46,700 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 | |
07/12/2009 |
5.52
|
26,200 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 | |
04/12/2009 |
5.55
|
50,700 | 5.45 | 5.55 | 5.38 | 0 | 0 | 0 | |
03/12/2009 |
5.45
|
103,700 | 5.52 | 5.59 | 5.23 | 500 | 0 | 0 | |
02/12/2009 |
5.52
|
77,200 | 5.97 | 5.97 | 5.50 | 0 | 0 | 0 | |
01/12/2009 |
5.97
|
126,100 | 5.77 | 6.00 | 5.73 | 0 | 0 | 0 | |
30/11/2009 |
5.77
|
161,600 | 5.48 | 5.82 | 5.55 | 1,500 | 0 | 0 | |
27/11/2009 |
5.48
|
237,900 | 5.89 | 6.09 | 5.48 | 3,000 | 30,000 | 0 | |
26/11/2009 |
5.89
|
179,900 | 6.27 | 6.27 | 5.89 | 0 | 0 | 0 | |
25/11/2009 |
6.27
|
97,600 | 6.68 | 6.72 | 6.27 | 0 | 0 | 0 | |
24/11/2009 |
6.68
|
86,000 | 6.84 | 6.90 | 6.63 | 0 | 0 | 0 | |
23/11/2009 |
6.84
|
93,700 | 7.17 | 7.17 | 6.81 | 0 | 0 | 0 | |
20/11/2009 |
7.17
|
74,400 | 7.35 | 7.44 | 7.08 | 0 | 0 | 0 | |
19/11/2009 |
7.35
|
244,000 | 6.93 | 7.40 | 6.99 | 0 | 0 | 0 | |
18/11/2009 |
6.93
|
101,500 | 6.86 | 6.99 | 6.83 | 0 | 0 | 0 | |
17/11/2009 |
6.86
|
67,500 | 6.90 | 6.97 | 6.83 | 0 | 0 | 0 | |
16/11/2009 |
6.90
|
125,400 | 6.88 | 6.99 | 6.83 | 0 | 0 | 0 | |
13/11/2009 |
6.88
|
84,700 | 6.90 | 6.95 | 6.75 | 0 | 0 | 0 | |
12/11/2009 |
6.90
|
155,100 | 6.97 | 7.26 | 6.81 | 0 | 0 | 0 | |
11/11/2009 |
6.97
|
76,500 | 6.74 | 7.08 | 6.61 | 0 | 0 | 0 | |
10/11/2009 |
6.74
|
66,500 | 6.95 | 7.08 | 6.59 | 0 | 0 | 0 | |
09/11/2009 |
6.95
|
159,000 | 7.18 | 7.26 | 6.95 | 0 | 0 | 0 | |
06/11/2009 |
7.18
|
297,200 | 7.15 | 7.70 | 7.17 | 0 | 100 | 0 | |
05/11/2009 |
7.15
|
195,800 | 7.08 | 7.44 | 7.02 | 0 | 0 | 0 | |
04/11/2009 |
7.08
|
447,800 | 7.47 | 7.47 | 6.97 | 5,000 | 0 | 0 | |
03/11/2009 |
7.47
|
117,100 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 | |
02/11/2009 |
7.99
|
119,300 | 8.42 | 8.42 | 7.99 | 0 | 0 | 0 |