Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.10 | 0.69% | 89,200 | 0 | 0 |
14.40
15
14.60
|
2 tháng
(2025-05-16) |
0.30 | 2.10% | 129,400 | 0 | 0 |
14.20
15
14.60
|
3 tháng
(2025-04-16) |
0.10 | 0.69% | 220,800 | 0 | 0 |
14.20
15.40
14.60
|
6 tháng
(2025-01-16) |
1.20 | 8.96% | 516,748 | 0 | 0 |
13.20
15.40
14.60
|
12 tháng
(2024-07-22) |
1.45 | 11% | 1,524,196 | -900 | -0.0 |
12.41
15.40
14.60
|
24 tháng
(2023-07-26) |
3.77 | 34.78% | 5,213,140 | -16,613 | -0.2 |
10.66
15.40
14.60
|
36 tháng
(2022-08-01) |
0.51 | 3.63% | 10,686,276 | 12,119 | 0.5 |
10.58
15.40
14.60
|
60 tháng
(2020-08-10) |
6.89 | 89.25% | 17,740,422 | 104,766 | 2.0 |
7.71
16.75
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2010 |
4.79
|
500 | 4.96 | 4.96 | 4.79 | 500 | 0 | 0.0 | |
14/09/2010 |
4.96
|
3,400 | 4.60 | 4.96 | 4.88 | 3,000 | 0 | 0.1 | |
13/09/2010 |
4.60
|
10,600 | 4.79 | 4.91 | 4.55 | 0 | 0 | 0 | |
10/09/2010 |
4.79
|
22,000 | 5.10 | 5.27 | 4.79 | 4,500 | 0 | 0.1 | |
09/09/2010 |
5.10
|
30,900 | 4.91 | 5.22 | 5.03 | 7,000 | 5,200 | 0.0 | |
08/09/2010 |
4.91
|
17,000 | 5.15 | 5.15 | 4.86 | 5,400 | 200 | 0.1 | |
07/09/2010 |
5.15
|
34,600 | 5.43 | 5.48 | 5.05 | 11,300 | 5,000 | 0.1 | |
06/09/2010 |
5.43
|
36,300 | 5.22 | 5.43 | 5.34 | 3,700 | 2,000 | 0.0 | |
01/09/2010 |
5.22
|
23,200 | 5.00 | 5.27 | 4.98 | 11,800 | 5,500 | 0.1 | |
31/08/2010 |
5.00
|
46,700 | 4.72 | 5.03 | 4.81 | 3,400 | 19,000 | -0.3 | |
30/08/2010 |
4.72
|
25,200 | 4.45 | 4.72 | 4.64 | 3,600 | 4,000 | -0.0 | |
27/08/2010 |
4.45
|
4,900 | 4.38 | 4.48 | 4.43 | 1,000 | 0 | 0.0 | |
26/08/2010 |
4.38
|
33,500 | 4.36 | 4.55 | 4.21 | 7,200 | 0 | 0.1 | |
25/08/2010 |
4.36
|
29,100 | 4.62 | 4.62 | 4.36 | 4,000 | 0 | 0.1 | |
24/08/2010 |
4.62
|
13,200 | 4.86 | 4.86 | 4.60 | 4,500 | 0 | 0.1 | |
23/08/2010 |
4.86
|
15,800 | 5.12 | 5.12 | 4.86 | 2,700 | 0 | 0.1 | |
20/08/2010 |
5.12
|
16,300 | 5.08 | 5.12 | 4.79 | 5,900 | 5,000 | 0.0 | |
19/08/2010 |
5.08
|
6,400 | 5.24 | 5.24 | 5.08 | 4,300 | 0 | 0.1 | |
18/08/2010 |
5.24
|
15,600 | 5.41 | 5.41 | 4.93 | 200 | 0 | 0.0 | |
17/08/2010 |
5.41
|
13,600 | 5.39 | 5.51 | 5.17 | 700 | 0 | 0.0 | |
16/08/2010 |
5.39
|
15,600 | 5.20 | 5.41 | 5.39 | 0 | 0 | 0 | |
13/08/2010 |
5.20
|
31,300 | 4.79 | 5.20 | 4.79 | 2,000 | 4,300 | -0.1 | |
12/08/2010 |
4.79
|
58,700 | 5.15 | 5.15 | 4.79 | 17,400 | 4,100 | 0.3 | |
11/08/2010 |
5.15
|
16,700 | 5.15 | 5.27 | 4.91 | 3,500 | 0 | 0.1 | |
10/08/2010 |
5.15
|
34,300 | 5.34 | 5.63 | 4.93 | 10,900 | 0 | 0.2 | |
09/08/2010 |
5.34
|
34,700 | 5.75 | 5.75 | 5.29 | 7,100 | 0 | 0.2 | |
06/08/2010 |
5.75
|
8,700 | 5.75 | 5.87 | 5.63 | 0 | 0 | 0 | |
05/08/2010 |
5.75
|
8,000 | 5.77 | 5.94 | 5.75 | 3,000 | 0 | 0.1 | |
04/08/2010 |
5.77
|
16,000 | 5.79 | 5.79 | 5.60 | 5,800 | 0 | 0.1 | |
03/08/2010 |
5.79
|
9,400 | 5.75 | 5.99 | 5.75 | 3,000 | 0 | 0.1 | |
02/08/2010 |
5.75
|
4,500 | 5.96 | 5.99 | 5.75 | 0 | 0 | 0 | |
30/07/2010 |
5.96
|
25,000 | 5.94 | 6.22 | 5.96 | 5,500 | 2,000 | 0.1 | |
29/07/2010 |
5.94
|
17,700 | 5.67 | 5.99 | 5.75 | 1,500 | 2,000 | -0.0 | |
28/07/2010 |
5.67
|
37,500 | 5.75 | 5.87 | 5.63 | 24,400 | 0 | 0.6 | |
27/07/2010 |
5.75
|
33,200 | 5.89 | 5.89 | 5.67 | 7,200 | 0 | 0.2 | |
26/07/2010 |
5.89
|
12,900 | 5.89 | 5.99 | 5.75 | 2,200 | 0 | 0.1 | |
23/07/2010 |
5.89
|
23,400 | 6.08 | 6.39 | 5.84 | 2,000 | 0 | 0.1 | |
22/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
22/07/2010 |
6.08
|
22,100 | 6.12 | 6.34 | 5.75 | 1,400 | 0 | 0.0 | |
21/07/2010 |
6.13
|
66,100 | 6.11 | 6.16 | 6.03 | 20,400 | 2,600 | 0.5 | |
20/07/2010 |
6.11
|
87,300 | 6.09 | 6.32 | 6.03 | 600 | 0 | 0.0 | |
19/07/2010 |
6.09
|
51,100 | 6.30 | 6.30 | 6.01 | 6,300 | 0 | 0.2 | |
16/07/2010 |
6.30
|
67,800 | 6.16 | 6.62 | 6.30 | 10,000 | 0 | 0.3 | |
15/07/2010 |
6.16
|
55,800 | 6.07 | 6.28 | 6.07 | 2,500 | 5,000 | -0.1 | |
14/07/2010 |
6.07
|
83,900 | 6.05 | 6.46 | 6.05 | 11,900 | 11,700 | -0.0 | |
13/07/2010 |
6.05
|
174,100 | 5.79 | 6.07 | 5.85 | 0 | 14,200 | -0.4 | |
12/07/2010 |
5.79
|
39,900 | 5.59 | 5.79 | 5.59 | 2,600 | 11,000 | -0.2 | |
09/07/2010 |
5.59
|
26,900 | 5.59 | 5.59 | 5.39 | 14,000 | 0 | 0.4 | |
08/07/2010 |
5.59
|
39,100 | 5.59 | 5.89 | 5.55 | 5,900 | 2,000 | 0.1 | |
07/07/2010 |
5.59
|
42,300 | 5.69 | 5.75 | 5.57 | 10,100 | 12,600 | -0.1 | |
06/07/2010 |
5.69
|
19,600 | 5.79 | 5.79 | 5.53 | 1,600 | 2,000 | -0.0 | |
05/07/2010 |
5.79
|
54,100 | 5.49 | 5.83 | 5.49 | 2,700 | 8,000 | -0.2 | |
02/07/2010 |
5.49
|
36,400 | 5.29 | 5.61 | 5.35 | 7,500 | 6,800 | 0.0 | |
01/07/2010 |
5.29
|
51,600 | 5.47 | 5.55 | 5.27 | 8,000 | 0 | 0.2 | |
30/06/2010 |
5.47
|
73,900 | 5.79 | 5.79 | 5.47 | 16,200 | 0 | 0.4 | |
29/06/2010 |
5.79
|
44,900 | 5.83 | 6.18 | 5.79 | 5,900 | 0 | 0.2 | |
28/06/2010 |
5.83
|
94,500 | 5.75 | 6.18 | 5.69 | 65,700 | 0 | 1.9 | |
25/06/2010 |
5.75
|
26,000 | 5.87 | 5.91 | 5.69 | 7,900 | 3,000 | 0.1 | |
24/06/2010 |
5.87
|
107,700 | 5.89 | 6.13 | 5.85 | 3,500 | 14,800 | -0.3 | |
23/06/2010 |
5.89
|
159,300 | 5.51 | 5.91 | 5.27 | 56,500 | 0 | 1.7 | |
22/06/2010 |
5.51
|
51,100 | 5.65 | 5.65 | 5.45 | 38,000 | 0 | 1.1 | |
21/06/2010 |
5.65
|
43,500 | 5.53 | 5.67 | 5.53 | 21,900 | 0 | 0.6 | |
18/06/2010 |
5.53
|
39,100 | 5.49 | 5.53 | 5.35 | 17,900 | 0 | 0.5 | |
17/06/2010 |
5.49
|
55,500 | 5.59 | 5.63 | 5.43 | 6,800 | 0 | 0.2 | |
16/06/2010 |
5.59
|
70,000 | 5.33 | 5.69 | 5.33 | 8,200 | 0 | 0.2 | |
15/06/2010 |
5.33
|
10,200 | 5.07 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/06/2010 |
5.07
|
48,500 | 4.79 | 5.07 | 4.83 | 3,000 | 0 | 0.1 | |
11/06/2010 |
4.79
|
25,900 | 4.69 | 4.83 | 4.73 | 1,000 | 0 | 0.0 | |
10/06/2010 |
4.69
|
16,300 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 | |
09/06/2010 |
4.69
|
17,400 | 4.75 | 4.87 | 4.69 | 2,000 | 0 | 0.0 | |
08/06/2010 |
4.75
|
8,200 | 4.63 | 4.77 | 4.59 | 0 | 0 | 0 | |
07/06/2010 |
4.63
|
58,300 | 4.99 | 4.99 | 4.63 | 14,000 | 0 | 0.3 | |
04/06/2010 |
4.99
|
27,800 | 5.01 | 5.01 | 4.91 | 10,000 | 0 | 0.2 | |
03/06/2010 |
5.01
|
14,500 | 4.89 | 5.01 | 4.87 | 7,100 | 0 | 0.2 | |
02/06/2010 |
4.89
|
8,800 | 4.95 | 4.99 | 4.85 | 4,800 | 0 | 0.1 | |
01/06/2010 |
4.95
|
49,400 | 5.05 | 5.05 | 4.79 | 16,100 | 0 | 0.4 | |
31/05/2010 |
5.05
|
27,700 | 5.13 | 5.29 | 4.95 | 15,000 | 0 | 0.4 | |
28/05/2010 |
5.13
|
52,400 | 4.79 | 5.13 | 4.99 | 0 | 0 | 0 | |
27/05/2010 |
4.79
|
46,100 | 4.69 | 4.89 | 4.67 | 0 | 0 | 0 | |
26/05/2010 |
4.69
|
29,000 | 4.35 | 4.69 | 4.53 | 0 | 0 | 0 | |
25/05/2010 |
4.35
|
25,200 | 4.45 | 4.57 | 4.25 | 0 | 0 | 0 | |
24/05/2010 |
4.45
|
42,100 | 4.15 | 4.45 | 4.15 | 0 | 0 | 0 | |
21/05/2010 |
4.15
|
57,900 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 | |
20/05/2010 |
4.59
|
73,100 | 4.59 | 4.79 | 4.33 | 0 | 0 | 0 | |
19/05/2010 |
4.59
|
55,100 | 4.81 | 4.83 | 4.59 | 0 | 0 | 0 | |
18/05/2010 |
4.81
|
51,500 | 5.11 | 5.19 | 4.79 | 3,000 | 0 | 0.1 | |
17/05/2010 |
5.11
|
55,600 | 5.39 | 5.39 | 5.11 | 0 | 0 | 0 | |
14/05/2010 |
5.39
|
36,100 | 5.55 | 5.89 | 5.29 | 0 | 0 | 0 | |
13/05/2010 |
5.55
|
19,500 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 | |
12/05/2010 |
5.95
|
24,900 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 | |
11/05/2010 |
6.14
|
81,900 | 6.40 | 6.78 | 5.99 | 0 | 0 | 0 | |
10/05/2010 |
6.40
|
181,900 | 5.99 | 6.40 | 6.09 | 0 | 0 | 0 | |
07/05/2010 |
5.99
|
130,200 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 | |
06/05/2010 |
6.38
|
101,200 | 6.46 | 6.74 | 6.22 | 0 | 0 | 0 | |
05/05/2010 |
6.46
|
207,500 | 5.97 | 6.46 | 5.85 | 0 | 0 | 0 | |
04/05/2010 |
5.97
|
61,900 | 6.32 | 6.62 | 5.81 | 0 | 300 | -0.0 | |
29/04/2010 |
6.32
|
191,700 | 5.95 | 6.32 | 5.97 | 0 | 0 | 0 | |
28/04/2010 |
5.95
|
161,800 | 5.63 | 5.95 | 5.65 | 0 | 0 | 0 | |
27/04/2010 |
5.63
|
123,600 | 5.49 | 5.75 | 5.35 | 0 | 3,000 | -0.1 | |
26/04/2010 |
5.49
|
88,500 | 5.37 | 5.73 | 5.19 | 0 | 0 | 0 | |
22/04/2010 |
5.37
|
88,100 | 5.75 | 5.79 | 5.35 | 0 | 0 | 0 |