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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
11.30
|
1,001,100 | 11.11 | 11.88 | 11.22 | 213,300 | 152,300 | 1.8 | |
19/04/2010 |
11.11
|
868,400 | 10.41 | 11.11 | 11.03 | 800 | 0 | 0.0 | |
16/04/2010: Quyền mua cổ phiếu: 20/7 Giá: 10 (Volume + 35%, Ratio=0.35) | |||||||||
16/04/2010 |
10.41
|
51,400 | 9.89 | 10.41 | 10.41 | 0 | 0 | 0 | |
15/04/2010 |
9.89
|
1,057,000 | 9.51 | 9.99 | 8.93 | 187,700 | 49,900 | 4.3 | |
14/04/2010 |
9.51
|
491,900 | 9.41 | 9.73 | 9.44 | 36,100 | 0 | 1.1 | |
13/04/2010 |
9.41
|
403,800 | 9.22 | 9.57 | 8.93 | 26,800 | 89,200 | -1.8 | |
12/04/2010 |
9.22
|
392,900 | 9.38 | 9.63 | 9.09 | 99,900 | 124,000 | -0.7 | |
09/04/2010 |
9.38
|
233,400 | 9.63 | 9.73 | 9.25 | 60,000 | 77,700 | -0.5 | |
08/04/2010 |
9.63
|
410,700 | 9.70 | 9.76 | 9.57 | 140,000 | 0 | 4.2 | |
07/04/2010 |
9.70
|
325,400 | 9.57 | 9.73 | 9.35 | 34,900 | 200 | 1.0 | |
06/04/2010 |
9.57
|
506,900 | 9.57 | 9.73 | 9.41 | 200,000 | 2,000 | 5.9 | |
05/04/2010 |
9.57
|
304,300 | 9.73 | 10.37 | 9.41 | 63,200 | 0 | 1.9 | |
02/04/2010 |
9.73
|
1,116,300 | 9.35 | 9.99 | 9.48 | 3,000 | 2,000 | 0.0 | |
01/04/2010 |
9.35
|
945,600 | 8.87 | 9.35 | 8.93 | 0 | 0 | 0 | |
31/03/2010 |
8.87
|
408,200 | 8.33 | 8.87 | 8.36 | 300 | 0 | 0.0 | |
30/03/2010 |
8.33
|
43,700 | 8.33 | 8.33 | 8.26 | 0 | 0 | 0 | |
29/03/2010 |
8.33
|
53,500 | 8.36 | 8.49 | 8.29 | 5,800 | 0 | 0.2 | |
26/03/2010 |
8.36
|
51,300 | 8.29 | 8.61 | 8.26 | 20,100 | 5,000 | 0.4 | |
25/03/2010 |
8.29
|
83,900 | 8.55 | 8.55 | 8.14 | 100 | 0 | 0.0 | |
24/03/2010 |
8.55
|
41,600 | 8.61 | 8.68 | 8.45 | 5,000 | 0 | 0.1 | |
23/03/2010 |
8.61
|
57,600 | 8.61 | 8.68 | 8.29 | 0 | 0 | 0 | |
22/03/2010 |
8.61
|
25,900 | 8.61 | 8.84 | 8.55 | 200 | 0 | 0.0 | |
19/03/2010 |
8.61
|
51,600 | 8.65 | 8.81 | 8.61 | 6,400 | 0 | 0.2 | |
18/03/2010 |
8.65
|
91,100 | 8.52 | 8.87 | 8.36 | 0 | 0 | 0 | |
17/03/2010 |
8.52
|
101,600 | 8.55 | 8.77 | 8.29 | 17,700 | 0 | 0.5 | |
16/03/2010 |
8.55
|
95,800 | 9.09 | 9.09 | 8.52 | 200 | 0 | 0.0 | |
15/03/2010 |
9.09
|
154,100 | 9.22 | 9.28 | 9.03 | 2,900 | 0 | 0.1 | |
12/03/2010 |
9.22
|
201,300 | 8.90 | 9.38 | 9.00 | 2,000 | 0 | 0.1 | |
11/03/2010 |
8.90
|
74,700 | 8.93 | 9.22 | 8.87 | 0 | 0 | 0 | |
10/03/2010 |
8.93
|
156,400 | 9.25 | 9.25 | 8.87 | 1,700 | 6,900 | -0.1 | |
09/03/2010 |
9.25
|
530,100 | 8.81 | 9.35 | 8.61 | 126,300 | 3,200 | 3.6 | |
08/03/2010 |
8.81
|
92,600 | 8.71 | 8.84 | 8.65 | 600 | 0 | 0.0 | |
05/03/2010 |
8.71
|
85,800 | 8.74 | 8.77 | 8.58 | 10,400 | 9,000 | 0.0 | |
04/03/2010 |
8.74
|
99,400 | 8.68 | 8.96 | 8.74 | 0 | 0 | 0 | |
03/03/2010 |
8.68
|
195,200 | 8.45 | 8.74 | 8.42 | 5,900 | 0 | 0.2 | |
02/03/2010 |
8.45
|
109,200 | 8.49 | 8.49 | 8.33 | 0 | 0 | 0 | |
01/03/2010 |
8.49
|
188,900 | 8.10 | 8.52 | 7.98 | 0 | 800 | -0.0 | |
26/02/2010 |
8.10
|
31,300 | 8.04 | 8.14 | 7.98 | 2,000 | 500 | 0.0 | |
25/02/2010 |
8.04
|
20,700 | 8.07 | 8.14 | 8.01 | 0 | 0 | 0 | |
24/02/2010 |
8.07
|
16,300 | 8.04 | 8.07 | 7.91 | 0 | 2,000 | -0.1 | |
23/02/2010 |
8.04
|
28,000 | 8.36 | 8.36 | 7.98 | 0 | 0 | 0 | |
22/02/2010 |
8.36
|
27,200 | 8.29 | 8.61 | 8.29 | 5,800 | 0 | 0.2 | |
12/02/2010 |
8.29
|
73,300 | 8.10 | 8.45 | 8.10 | 1,300 | 0 | 0.0 | |
11/02/2010 |
8.10
|
31,500 | 7.91 | 8.10 | 7.98 | 200 | 0 | 0.0 | |
10/02/2010 |
7.91
|
15,500 | 7.94 | 8.10 | 7.91 | 400 | 0 | 0.0 | |
09/02/2010 |
7.94
|
72,900 | 8.33 | 8.33 | 7.91 | 100 | 0 | 0.0 | |
08/02/2010 |
8.33
|
102,800 | 7.91 | 8.33 | 7.40 | 200 | 0 | 0.0 | |
05/02/2010 |
7.91
|
49,600 | 7.94 | 7.98 | 7.82 | 4,500 | 0 | 0.1 | |
04/02/2010 |
7.94
|
56,200 | 7.94 | 8.07 | 7.91 | 2,800 | 0 | 0.1 | |
03/02/2010 |
7.94
|
32,900 | 7.91 | 7.98 | 7.85 | 2,000 | 500 | 0.0 | |
02/02/2010 |
7.91
|
58,700 | 7.98 | 8.29 | 7.91 | 500 | 1,600 | -0.0 | |
01/02/2010 |
7.98
|
25,800 | 7.98 | 8.07 | 7.98 | 700 | 0 | 0.0 | |
29/01/2010 |
7.98
|
41,200 | 7.91 | 7.98 | 7.91 | 300 | 0 | 0.0 | |
28/01/2010 |
7.91
|
35,400 | 8.04 | 8.04 | 7.91 | 0 | 0 | 0 | |
27/01/2010 |
8.04
|
50,900 | 8.42 | 8.58 | 7.98 | 14,300 | 0 | 0.4 | |
26/01/2010 |
8.42
|
117,500 | 7.94 | 8.42 | 7.98 | 0 | 0 | 0 | |
25/01/2010 |
7.94
|
88,500 | 8.14 | 8.14 | 7.82 | 300 | 0 | 0.0 | |
22/01/2010 |
8.14
|
53,300 | 7.94 | 8.14 | 7.82 | 4,000 | 0 | 0.1 | |
21/01/2010 |
7.94
|
96,800 | 8.14 | 8.29 | 7.85 | 0 | 0 | 0 | |
20/01/2010 |
8.14
|
29,200 | 8.29 | 8.58 | 8.14 | 1,500 | 0 | 0.0 | |
19/01/2010 |
8.29
|
33,500 | 8.29 | 8.49 | 8.26 | 0 | 0 | 0 | |
18/01/2010 |
8.29
|
113,700 | 8.65 | 8.65 | 8.23 | 60,000 | 0 | 1.6 | |
15/01/2010 |
8.65
|
46,400 | 8.81 | 8.87 | 8.61 | 300 | 0 | 0.0 | |
14/01/2010 |
8.81
|
67,100 | 8.77 | 9.09 | 8.77 | 0 | 0 | 0 | |
13/01/2010 |
8.77
|
106,000 | 8.52 | 8.93 | 8.33 | 0 | 0 | 0 | |
12/01/2010 |
8.52
|
161,600 | 9.09 | 9.25 | 8.42 | 200 | 0 | 0.0 | |
11/01/2010 |
9.09
|
115,600 | 9.09 | 9.25 | 8.84 | 40,000 | 0 | 1.1 | |
08/01/2010 |
9.09
|
197,700 | 9.12 | 9.41 | 8.81 | 60,000 | 3,300 | 1.6 | |
07/01/2010 |
9.12
|
223,100 | 9.22 | 9.28 | 9.03 | 60,300 | 500 | 1.7 | |
06/01/2010 |
9.22
|
227,000 | 9.63 | 9.63 | 9.09 | 120,000 | 1,800 | 3.5 | |
05/01/2010 |
9.63
|
459,900 | 9.32 | 9.83 | 9.51 | 60,300 | 10,000 | 1.6 | |
04/01/2010 |
9.32
|
352,400 | 8.61 | 9.32 | 8.61 | 1,500 | 0 | 0.0 | |
31/12/2009 |
8.61
|
296,000 | 8.93 | 9.09 | 8.42 | 7,000 | 300 | 0 | |
30/12/2009 |
8.93
|
512,900 | 8.61 | 9.54 | 8.61 | 40,100 | 0 | 0 | |
29/12/2009 |
8.61
|
536,800 | 9.25 | 9.25 | 8.52 | 0 | 4,000 | 0 | |
28/12/2009 |
9.25
|
342,200 | 9.19 | 9.57 | 8.61 | 14,500 | 0 | 0 | |
25/12/2009 |
9.19
|
358,600 | 9.16 | 9.51 | 9.00 | 0 | 0 | 0 | |
24/12/2009 |
9.16
|
1,118,100 | 8.68 | 9.16 | 8.81 | 0 | 4,100 | 0 | |
23/12/2009 |
8.68
|
521,200 | 8.07 | 8.68 | 7.91 | 0 | 400 | 0 | |
22/12/2009 |
8.07
|
188,700 | 8.17 | 8.61 | 8.01 | 100 | 6,000 | 0 | |
21/12/2009 |
8.17
|
152,500 | 7.69 | 8.17 | 7.91 | 0 | 10,000 | 0 | |
18/12/2009 |
7.69
|
98,800 | 7.34 | 7.69 | 7.50 | 300 | 0 | 0 | |
17/12/2009 |
7.34
|
104,400 | 7.27 | 7.37 | 6.86 | 0 | 16,000 | 0 | |
16/12/2009 |
7.27
|
161,600 | 7.72 | 7.72 | 7.21 | 2,000 | 5,000 | 0 | |
15/12/2009 |
7.72
|
114,600 | 7.72 | 7.91 | 7.53 | 5,000 | 0 | 0 | |
14/12/2009 |
7.72
|
190,000 | 7.37 | 7.88 | 7.18 | 0 | 90,000 | 0 | |
11/12/2009 |
7.37
|
244,000 | 7.59 | 7.66 | 7.21 | 100 | 10,100 | 0 | |
10/12/2009 |
7.59
|
87,000 | 7.66 | 7.98 | 7.50 | 6,500 | 22,000 | 0 | |
09/12/2009 |
7.66
|
260,000 | 8.07 | 8.07 | 7.59 | 87,700 | 46,500 | 0 | |
08/12/2009 |
8.07
|
149,600 | 8.45 | 8.45 | 8.04 | 10,300 | 34,400 | 0 | |
07/12/2009 |
8.45
|
122,000 | 7.82 | 8.58 | 8.14 | 41,900 | 0 | 0 | |
04/12/2009 |
7.82
|
149,800 | 7.98 | 8.23 | 7.82 | 31,800 | 57,000 | 0 | |
03/12/2009 |
7.98
|
148,000 | 8.10 | 8.23 | 7.98 | 0 | 50,000 | 0 | |
02/12/2009 |
8.10
|
287,700 | 8.68 | 8.68 | 8.10 | 73,000 | 60,000 | 0 | |
01/12/2009 |
8.68
|
224,100 | 8.39 | 8.68 | 8.29 | 0 | 32,000 | 0 | |
30/11/2009 |
8.39
|
235,600 | 7.82 | 8.39 | 7.85 | 44,500 | 100,000 | 0 | |
27/11/2009 |
7.82
|
473,400 | 8.10 | 8.29 | 7.56 | 500 | 233,700 | 0 | |
26/11/2009 |
8.10
|
236,500 | 8.65 | 8.65 | 8.10 | 100 | 136,900 | 0 | |
25/11/2009 |
8.65
|
232,400 | 9.32 | 9.32 | 8.65 | 100 | 81,300 | 0 | |
24/11/2009 |
9.32
|
127,200 | 9.57 | 9.83 | 9.19 | 5,100 | 0 | 0 |