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) |
0.70 | 1.94% | 16,013,200 | -92,803 | -3.5 |
34.60
37.40
36.70
|
2 tháng
(2024-07-22) |
2.51 | 7.34% | 41,527,800 | -253,133 | -9.9 |
31
37.40
36.70
|
3 tháng
(2024-06-21) |
-0.25 | -0.68% | 65,963,300 | -126,025 | -6.9 |
31
40.76
36.70
|
6 tháng
(2024-03-25) |
11.18 | 43.79% | 134,270,900 | 125,691 | -3.0 |
22
40.76
36.70
|
12 tháng
(2023-09-25) |
16.80 | 84.38% | 272,518,900 | 271,054 | -0.8 |
15.52
40.76
36.70
|
24 tháng
(2022-09-30) |
22.41 | 156.90% | 446,576,775 | 267,398 | -0.8 |
5.45
40.76
36.70
|
36 tháng
(2021-10-05) |
10.35 | 39.28% | 554,427,216 | 277,148 | -2.5 |
5.45
40.76
36.70
|
60 tháng
(2019-10-16) |
31.47 | 601.90% | 665,699,958 | -270,829 | -7.4 |
4.12
40.76
36.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
13.09
|
358,700 | 13.05 | 13.88 | 12.89 | 8,000 | 0 | 0 | |
19/11/2009 |
13.05
|
136,900 | 12.61 | 13.05 | 12.65 | 0 | 0 | 0 | |
18/11/2009 |
12.61
|
308,900 | 11.90 | 12.61 | 11.70 | 0 | 0 | 0 | |
17/11/2009 |
11.90
|
175,000 | 11.54 | 11.98 | 11.58 | 0 | 0 | 0 | |
16/11/2009 |
11.54
|
166,500 | 11.54 | 11.90 | 11.50 | 2,000 | 0 | 0 | |
13/11/2009 |
11.54
|
70,700 | 11.70 | 11.74 | 11.11 | 0 | 0 | 0 | |
12/11/2009 |
11.70
|
95,500 | 11.74 | 11.90 | 11.50 | 0 | 0 | 0 | |
11/11/2009 |
11.74
|
114,000 | 11.54 | 11.90 | 10.91 | 0 | 0 | 0 | |
10/11/2009 |
11.54
|
108,000 | 12.22 | 12.50 | 11.50 | 0 | 0 | 0 | |
09/11/2009 |
12.22
|
91,600 | 12.81 | 13.88 | 12.22 | 1,600 | 0 | 0 | |
06/11/2009 |
12.81
|
192,600 | 12.57 | 13.21 | 12.69 | 0 | 0 | 0 | |
05/11/2009 |
12.57
|
146,100 | 11.78 | 12.57 | 11.03 | 0 | 0 | 0 | |
04/11/2009 |
11.78
|
154,900 | 12.06 | 12.38 | 11.38 | 0 | 0 | 0 | |
03/11/2009 |
12.06
|
121,000 | 12.77 | 12.97 | 12.02 | 100 | 0 | 0 | |
02/11/2009 |
12.77
|
156,500 | 13.84 | 13.84 | 12.77 | 0 | 0 | 0 | |
30/10/2009 |
13.84
|
214,000 | 13.21 | 13.84 | 13.41 | 0 | 0 | 0 | |
29/10/2009 |
13.21
|
172,600 | 13.88 | 13.88 | 12.73 | 7,100 | 0 | 0 | |
28/10/2009 |
13.88
|
208,100 | 13.41 | 13.88 | 12.26 | 0 | 0 | 0 | |
27/10/2009 |
13.41
|
266,400 | 14.00 | 14.00 | 13.09 | 0 | 0 | 0 | |
26/10/2009 |
14.00
|
284,300 | 14.88 | 14.88 | 13.96 | 0 | 0 | 0 | |
23/10/2009 |
14.88
|
353,000 | 15.63 | 16.07 | 14.80 | 1,100 | 0 | 0 | |
22/10/2009 |
15.63
|
566,200 | 16.54 | 16.66 | 15.43 | 0 | 0 | 0 | |
21/10/2009 |
16.54
|
351,900 | 16.46 | 17.37 | 16.07 | 0 | 0 | 0 | |
20/10/2009 |
16.46
|
1,141,000 | 15.39 | 16.46 | 15.87 | 0 | 0 | 0 | |
19/10/2009 |
15.39
|
88,400 | 14.40 | 15.39 | 15.39 | 0 | 0 | 0 | |
16/10/2009 |
14.40
|
4,200 | 13.49 | 14.40 | 14.40 | 0 | 0 | 0 | |
15/10/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
15/10/2009 |
13.49
|
13,300 | 12.69 | 13.49 | 13.49 | 0 | 0 | 0 | |
14/10/2009 |
12.69
|
673,600 | 12.69 | 13.16 | 11.94 | 0 | 0 | 0 | |
13/10/2009 |
12.69
|
537,300 | 13.45 | 13.45 | 12.69 | 12,000 | 0 | 0 | |
12/10/2009 |
13.45
|
713,200 | 13.73 | 14.57 | 13.40 | 12,000 | 12,000 | 0 | |
09/10/2009 |
13.73
|
544,100 | 13.16 | 13.96 | 13.28 | 0 | 12,000 | 0 | |
08/10/2009 |
13.16
|
1,007,200 | 12.32 | 13.16 | 12.51 | 0 | 0 | 0 | |
07/10/2009 |
12.32
|
80,200 | 11.47 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/10/2009 |
11.47
|
200,600 | 11.61 | 12.22 | 11.19 | 10,000 | 0 | 0 | |
05/10/2009 |
11.61
|
239,400 | 12.22 | 12.34 | 11.28 | 10,000 | 0 | 0 | |
02/10/2009 |
12.22
|
467,300 | 12.72 | 12.72 | 11.99 | 10,000 | 0 | 0 | |
01/10/2009 |
12.72
|
279,900 | 13.56 | 13.63 | 12.72 | 0 | 0 | 0 | |
30/09/2009 |
13.56
|
489,400 | 13.40 | 14.41 | 13.28 | 10,000 | 0 | 0 | |
29/09/2009 |
13.40
|
384,100 | 14.10 | 14.10 | 13.05 | 10,000 | 0 | 0 | |
28/09/2009 |
14.10
|
275,300 | 13.68 | 14.46 | 13.52 | 900 | 0 | 0 | |
25/09/2009 |
13.68
|
441,600 | 12.69 | 13.68 | 12.58 | 2,000 | 0 | 0 | |
24/09/2009 |
12.69
|
443,900 | 12.83 | 13.19 | 12.46 | 2,000 | 0 | 0 | |
23/09/2009 |
12.83
|
451,000 | 12.72 | 13.45 | 12.55 | 0 | 33,000 | 0 | |
22/09/2009 |
12.72
|
609,100 | 11.94 | 12.72 | 12.11 | 0 | 32,500 | 0 | |
21/09/2009 |
11.94
|
195,100 | 11.45 | 11.94 | 11.40 | 0 | 0 | 0 | |
18/09/2009 |
11.45
|
500,400 | 10.81 | 11.45 | 10.46 | 0 | 0 | 0 | |
17/09/2009 |
10.81
|
321,400 | 10.51 | 10.91 | 10.53 | 1,500 | 0 | 0 | |
16/09/2009 |
10.51
|
526,500 | 10.32 | 10.72 | 9.99 | 1,500 | 0 | 0 | |
15/09/2009 |
10.32
|
708,700 | 10.93 | 10.93 | 10.15 | 11,000 | 0 | 0 | |
14/09/2009 |
10.93
|
437,800 | 10.91 | 11.49 | 10.70 | 20,000 | 20,000 | 0 | |
11/09/2009 |
10.91
|
684,800 | 10.20 | 10.91 | 10.34 | 0 | 20,000 | 0 | |
10/09/2009 |
10.20
|
298,000 | 9.71 | 10.20 | 10.13 | 0 | 100 | 0 | |
09/09/2009 |
9.71
|
705,700 | 9.19 | 9.71 | 9.12 | 20,000 | 58,000 | 0 | |
08/09/2009 |
9.19
|
466,500 | 8.86 | 9.21 | 8.91 | 20,000 | 0 | 0 | |
07/09/2009 |
8.86
|
504,800 | 8.46 | 8.93 | 8.37 | 9,000 | 300 | 0 | |
04/09/2009 |
8.46
|
602,300 | 8.51 | 8.82 | 7.99 | 9,000 | 0 | 0 | |
03/09/2009 |
8.51
|
405,000 | 8.98 | 8.98 | 8.42 | 29,000 | 0 | 0 | |
01/09/2009 |
8.98
|
327,500 | 9.05 | 9.29 | 8.74 | 15,000 | 0 | 0 | |
31/08/2009 |
9.05
|
448,200 | 8.51 | 9.05 | 8.65 | 0 | 29,000 | 0 | |
28/08/2009 |
8.51
|
682,300 | 8.46 | 8.67 | 8.11 | 500 | 29,000 | 0 | |
27/08/2009 |
8.46
|
470,800 | 8.09 | 8.56 | 7.99 | 500 | 0 | 0 | |
26/08/2009 |
8.09
|
419,300 | 7.85 | 8.13 | 7.80 | 0 | 400 | 0 | |
25/08/2009 |
7.85
|
795,400 | 7.26 | 7.85 | 7.15 | 17,000 | 400 | 0 | |
24/08/2009 |
7.26
|
403,000 | 7.40 | 7.78 | 7.26 | 17,000 | 100 | 0 | |
21/08/2009 |
7.40
|
668,100 | 7.64 | 8.13 | 7.29 | 2,000 | 100 | 0 | |
20/08/2009 |
7.64
|
1,111,700 | 7.15 | 7.64 | 7.40 | 0 | 500 | 0 | |
19/08/2009 |
7.15
|
141,000 | 6.84 | 7.15 | 6.70 | 0 | 0 | 0 | |
18/08/2009 |
6.84
|
343,700 | 6.49 | 6.84 | 6.35 | 0 | 0 | 0 | |
17/08/2009 |
6.49
|
480,000 | 6.44 | 6.58 | 6.16 | 10,300 | 0 | 0 | |
14/08/2009 |
6.44
|
883,800 | 6.58 | 6.84 | 6.37 | 10,300 | 0 | 0 | |
13/08/2009 |
6.58
|
1,027,300 | 6.61 | 7.03 | 6.35 | 5,200 | 0 | 0 | |
12/08/2009 |
6.61
|
599,700 | 6.18 | 6.61 | 6.23 | 0 | 200 | 0 | |
11/08/2009 |
6.18
|
1,102,200 | 5.78 | 6.18 | 6.06 | 0 | 200 | 0 | |
10/08/2009 |
5.78
|
81,200 | 5.50 | 5.78 | 5.78 | 0 | 0 | 0 | |
07/08/2009 |
5.50
|
732,100 | 5.17 | 5.50 | 5.12 | 0 | 0 | 0 | |
06/08/2009 |
5.17
|
933,100 | 4.98 | 5.17 | 4.84 | 0 | 0 | 0 | |
05/08/2009 |
4.98
|
451,000 | 4.82 | 4.98 | 4.68 | 0 | 0 | 0 | |
04/08/2009 |
4.82
|
141,800 | 4.72 | 5.03 | 4.77 | 0 | 0 | 0 | |
03/08/2009 |
4.72
|
100,300 | 4.89 | 5.10 | 4.68 | 0 | 0 | 0 | |
31/07/2009 |
4.89
|
180,500 | 4.70 | 4.94 | 4.70 | 0 | 0 | 0 | |
30/07/2009 |
4.70
|
248,500 | 4.87 | 4.89 | 4.63 | 0 | 0 | 0 | |
29/07/2009 |
4.87
|
358,400 | 4.84 | 5.24 | 4.72 | 0 | 0 | 0 | |
28/07/2009 |
4.84
|
357,300 | 4.98 | 5.17 | 4.82 | 0 | 0 | 0 | |
27/07/2009 |
4.98
|
467,500 | 4.68 | 4.98 | 4.70 | 0 | 0 | 0 | |
24/07/2009 |
4.68
|
77,500 | 4.49 | 4.68 | 4.68 | 0 | 0 | 0 | |
23/07/2009 |
4.49
|
256,000 | 4.16 | 4.49 | 4.09 | 0 | 0 | 0 | |
22/07/2009 |
4.16
|
50,000 | 4.18 | 4.25 | 4.14 | 0 | 0 | 0 | |
21/07/2009 |
4.18
|
100,900 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 | |
20/07/2009 |
4.11
|
189,800 | 4.28 | 4.28 | 4.02 | 0 | 0 | 0 | |
17/07/2009 |
4.28
|
168,800 | 4.47 | 4.58 | 4.23 | 0 | 0 | 0 | |
16/07/2009 |
4.47
|
199,400 | 4.28 | 4.54 | 4.40 | 0 | 300 | 0 | |
15/07/2009 |
4.28
|
118,500 | 4.14 | 4.33 | 4.18 | 0 | 0 | 0 | |
14/07/2009 |
4.14
|
244,300 | 4.23 | 4.44 | 4.00 | 0 | 0 | 0 | |
13/07/2009 |
4.23
|
191,100 | 4.51 | 4.70 | 4.21 | 100 | 0 | 0 | |
10/07/2009 |
4.51
|
243,200 | 4.70 | 4.77 | 4.44 | 300 | 0 | 0 | |
09/07/2009 |
4.70
|
213,800 | 4.87 | 4.94 | 4.68 | 0 | 500 | 0 | |
08/07/2009 |
4.87
|
344,500 | 4.70 | 5.01 | 4.58 | 0 | 0 | 0 | |
07/07/2009 |
4.70
|
310,200 | 4.40 | 4.70 | 4.58 | 0 | 0 | 0 | |
06/07/2009 |
4.40
|
197,300 | 4.28 | 4.40 | 4.33 | 0 | 0 | 0 | |
03/07/2009 |
4.28
|
314,000 | 4.33 | 4.35 | 3.97 | 500 | 0 | 0 |