Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
0.19 | 2.75% | 63,400 | 0 | 0 |
6.62
7.10
7.10
|
2 tháng
(2025-03-17) |
0.07 | 1% | 193,700 | 150 | 0.0 |
6.42
7.10
7.10
|
3 tháng
(2025-02-17) |
0.08 | 1.14% | 435,600 | 4,350 | 0.0 |
6.42
7.20
7.10
|
6 tháng
(2024-11-18) |
0.21 | 3.05% | 1,103,300 | 4,550 | 0.0 |
6.42
7.39
7.10
|
12 tháng
(2024-05-21) |
-1.58 | -18.20% | 1,951,100 | 10,450 | 0.1 |
6.31
8.87
7.10
|
24 tháng
(2023-05-29) |
-3.50 | -33.02% | 3,473,300 | 38,550 | 0.4 |
6.31
11.15
7.10
|
36 tháng
(2022-06-01) |
-4.70 | -39.84% | 5,813,500 | -381 | -1.0 |
6.31
12.60
7.10
|
60 tháng
(2020-06-11) |
-3.62 | -33.77% | 13,295,860 | -8,111 | -1.1 |
6.31
16.83
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/02/2010 |
9.27
|
78,490 | 9.24 | 9.47 | 9.22 | 0 | 0 | 0 | |
11/02/2010 |
9.24
|
26,120 | 9.22 | 9.24 | 9.22 | 0 | 0 | 0 | |
10/02/2010 |
9.22
|
23,250 | 8.99 | 9.36 | 9.10 | 0 | 0 | 0 | |
09/02/2010 |
8.99
|
27,190 | 9.24 | 9.24 | 8.99 | 0 | 0 | 0 | |
08/02/2010 |
9.24
|
27,300 | 9.02 | 9.24 | 9.02 | 1,000 | 1,000 | 0 | |
05/02/2010 |
9.02
|
69,600 | 9.41 | 9.41 | 9.02 | 0 | 0 | 0 | |
04/02/2010 |
9.41
|
28,130 | 9.38 | 9.47 | 9.24 | 0 | 0 | 0 | |
03/02/2010 |
9.38
|
36,080 | 9.38 | 9.38 | 9.24 | 0 | 1,000 | -0.0 | |
02/02/2010 |
9.38
|
58,440 | 9.24 | 9.38 | 9.24 | 0 | 1,620 | -0.1 | |
01/02/2010 |
9.24
|
43,470 | 9.10 | 9.41 | 9.19 | 0 | 380 | -0.0 | |
29/01/2010 |
9.10
|
11,760 | 9.36 | 9.41 | 9.02 | 200 | 0 | 0.0 | |
28/01/2010 |
9.36
|
54,510 | 9.47 | 9.47 | 9.10 | 0 | 0 | 0 | |
27/01/2010 |
9.47
|
80,350 | 9.50 | 9.50 | 9.19 | 1,000 | 0 | 0.0 | |
26/01/2010 |
9.50
|
132,960 | 9.13 | 9.50 | 9.38 | 0 | 0 | 0 | |
25/01/2010 |
9.13
|
19,960 | 9.05 | 9.24 | 8.96 | 0 | 0 | 0 | |
22/01/2010 |
9.05
|
50,420 | 9.05 | 9.19 | 8.82 | 0 | 0 | 0 | |
21/01/2010 |
9.05
|
119,630 | 9.27 | 9.27 | 9.02 | 0 | 0 | 0 | |
20/01/2010 |
9.27
|
41,500 | 9.50 | 9.52 | 9.24 | 0 | 0 | 0 | |
19/01/2010 |
9.50
|
78,080 | 9.19 | 9.61 | 9.05 | 0 | 0 | 0 | |
18/01/2010 |
9.19
|
135,250 | 9.66 | 9.66 | 9.19 | 20,000 | 0 | 0.7 | |
15/01/2010 |
9.66
|
187,690 | 9.61 | 9.75 | 9.36 | 20,000 | 0 | 0.7 | |
14/01/2010 |
9.61
|
71,960 | 9.52 | 9.72 | 9.24 | 0 | 0 | 0 | |
13/01/2010 |
9.52
|
231,820 | 9.52 | 9.66 | 9.05 | 0 | 0 | 0 | |
12/01/2010 |
9.52
|
131,620 | 9.94 | 10.00 | 9.52 | 0 | 0 | 0 | |
11/01/2010 |
9.94
|
184,670 | 10.00 | 10.11 | 9.80 | 0 | 2,160 | -0.1 | |
08/01/2010 |
10.00
|
587,420 | 10.00 | 10.48 | 10.00 | 0 | 1,000 | -0.0 | |
07/01/2010 |
10.00
|
292,740 | 9.52 | 10.00 | 9.78 | 4,000 | 0 | 0.1 | |
06/01/2010 |
9.52
|
114,920 | 9.66 | 9.75 | 9.33 | 50 | 0 | 0.0 | |
05/01/2010 |
9.66
|
197,140 | 9.44 | 9.89 | 9.24 | 22,050 | 0 | 0.8 | |
04/01/2010 |
9.44
|
161,260 | 8.99 | 9.44 | 9.24 | 20,000 | 0 | 0.7 | |
31/12/2009 |
8.99
|
152,230 | 9.41 | 9.75 | 8.96 | 40 | 0 | 0 | |
30/12/2009 |
9.41
|
181,150 | 8.96 | 9.41 | 8.94 | 1,000 | 0 | 0 | |
29/12/2009 |
8.96
|
77,950 | 8.96 | 9.10 | 8.80 | 0 | 0 | 0 | |
28/12/2009 |
8.96
|
222,740 | 8.88 | 9.24 | 8.77 | 1,000 | 0 | 0 | |
25/12/2009 |
8.88
|
280,640 | 8.46 | 8.88 | 8.54 | 0 | 300 | 0 | |
24/12/2009 |
8.46
|
143,490 | 8.40 | 8.49 | 8.15 | 0 | 0 | 0 | |
23/12/2009 |
8.40
|
56,690 | 8.68 | 8.68 | 8.26 | 0 | 0 | 0 | |
22/12/2009 |
8.68
|
98,320 | 8.82 | 8.82 | 8.46 | 0 | 100 | 0 | |
21/12/2009 |
8.82
|
48,480 | 8.46 | 8.82 | 8.68 | 0 | 0 | 0 | |
18/12/2009 |
8.46
|
66,970 | 8.07 | 8.46 | 8.12 | 0 | 0 | 0 | |
17/12/2009 |
8.07
|
19,590 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 | |
16/12/2009 |
8.07
|
52,390 | 8.40 | 8.40 | 7.98 | 0 | 400 | 0 | |
15/12/2009 |
8.40
|
13,840 | 8.46 | 8.46 | 8.26 | 0 | 0 | 0 | |
14/12/2009 |
8.46
|
43,990 | 8.07 | 8.46 | 7.84 | 0 | 0 | 0 | |
11/12/2009 |
8.07
|
80,730 | 8.49 | 8.52 | 8.07 | 0 | 0 | 0 | |
10/12/2009 |
8.49
|
117,480 | 8.91 | 9.22 | 8.49 | 200 | 0 | 0 | |
09/12/2009 |
8.91
|
33,690 | 9.36 | 9.36 | 8.91 | 200 | 0 | 0 | |
08/12/2009 |
9.36
|
27,280 | 9.38 | 9.50 | 9.16 | 100 | 0 | 0 | |
07/12/2009 |
9.38
|
24,130 | 9.38 | 9.52 | 9.24 | 0 | 0 | 0 | |
04/12/2009 |
9.38
|
37,360 | 9.33 | 9.50 | 9.30 | 0 | 0 | 0 | |
03/12/2009 |
9.33
|
35,560 | 9.33 | 9.52 | 9.02 | 0 | 0 | 0 | |
02/12/2009 |
9.33
|
35,310 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 | |
01/12/2009 |
9.80
|
93,080 | 9.44 | 9.89 | 9.52 | 0 | 0 | 0 | |
30/11/2009 |
9.44
|
23,100 | 9.66 | 9.94 | 9.44 | 0 | 0 | 0 | |
27/11/2009 |
9.66
|
100,780 | 9.61 | 10.08 | 9.13 | 0 | 0 | 0 | |
26/11/2009 |
9.61
|
27,900 | 10.11 | 10.11 | 9.61 | 0 | 0 | 0 | |
25/11/2009 |
10.11
|
64,490 | 10.64 | 10.64 | 10.11 | 0 | 0 | 0 | |
24/11/2009 |
10.64
|
40,720 | 10.64 | 10.78 | 10.62 | 0 | 0 | 0 | |
23/11/2009 |
10.64
|
188,310 | 11.15 | 11.15 | 10.62 | 0 | 0 | 0 | |
20/11/2009 |
11.15
|
83,200 | 11.20 | 11.32 | 11.15 | 0 | 0 | 0 | |
19/11/2009 |
11.20
|
189,960 | 10.95 | 11.48 | 10.98 | 0 | 1,200 | 0 | |
18/11/2009 |
10.95
|
23,580 | 11.06 | 11.06 | 10.92 | 0 | 0 | 0 | |
17/11/2009 |
11.06
|
48,810 | 11.37 | 11.48 | 11.06 | 0 | 0 | 0 | |
16/11/2009 |
11.37
|
44,630 | 11.71 | 11.76 | 11.37 | 0 | 0 | 0 | |
13/11/2009 |
11.71
|
98,430 | 11.62 | 11.82 | 11.12 | 0 | 0 | 0 | |
12/11/2009 |
11.62
|
94,630 | 11.20 | 11.71 | 11.20 | 0 | 0 | 0 | |
11/11/2009 |
11.20
|
85,170 | 10.67 | 11.20 | 10.64 | 0 | 0 | 0 | |
10/11/2009 |
10.67
|
56,290 | 10.95 | 11.34 | 10.67 | 0 | 0 | 0 | |
09/11/2009 |
10.95
|
185,240 | 11.51 | 11.51 | 10.95 | 100 | 0 | 0 | |
06/11/2009 |
11.51
|
83,820 | 11.79 | 12.21 | 11.51 | 0 | 0 | 0 | |
05/11/2009 |
11.79
|
130,670 | 11.62 | 12.04 | 11.65 | 0 | 0 | 0 | |
04/11/2009 |
11.62
|
125,350 | 11.79 | 12.32 | 11.48 | 0 | 0 | 0 | |
03/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
03/11/2009 |
11.79
|
135,010 | 12.41 | 12.86 | 11.79 | 0 | 0 | 0 | |
02/11/2009 |
12.40
|
262,530 | 12.70 | 12.70 | 12.10 | 0 | 0 | 0 | |
30/10/2009 |
12.70
|
192,520 | 13.00 | 13.20 | 12.60 | 0 | 0 | 0 | |
29/10/2009 |
13.00
|
234,480 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 | |
28/10/2009 |
13.30
|
300,800 | 13.00 | 13.40 | 12.70 | 0 | 0 | 0 | |
27/10/2009 |
13.00
|
223,410 | 13.40 | 13.40 | 12.90 | 30 | 0 | 0 | |
26/10/2009 |
13.40
|
297,030 | 13.50 | 13.81 | 13.20 | 70 | 0 | 0 | |
23/10/2009 |
13.50
|
398,230 | 13.91 | 14.51 | 13.50 | 0 | 0 | 0 | |
22/10/2009 |
13.91
|
331,220 | 13.91 | 14.01 | 13.81 | 10,000 | 0 | 0 | |
21/10/2009 |
13.91
|
177,890 | 14.01 | 14.01 | 13.81 | 0 | 0 | 0 | |
20/10/2009 |
14.01
|
352,230 | 13.60 | 14.21 | 13.81 | 0 | 0 | 0 | |
19/10/2009 |
13.60
|
263,230 | 13.30 | 13.60 | 13.00 | 0 | 0 | 0 | |
16/10/2009 |
13.30
|
289,690 | 13.60 | 13.60 | 13.30 | 1,200 | 0 | 0 | |
15/10/2009 |
13.60
|
238,120 | 13.50 | 13.91 | 13.40 | 150 | 0 | 0 | |
14/10/2009 |
13.50
|
274,300 | 13.10 | 13.70 | 13.10 | 200 | 0 | 0 | |
13/10/2009 |
13.10
|
189,110 | 13.60 | 13.60 | 13.10 | 5,500 | 0 | 0 | |
12/10/2009 |
13.60
|
715,800 | 13.00 | 13.60 | 13.40 | 10,000 | 0 | 0 | |
09/10/2009 |
13.00
|
325,400 | 12.40 | 13.00 | 12.70 | 0 | 0 | 0 | |
08/10/2009 |
12.40
|
160,400 | 12.10 | 12.40 | 11.90 | 100 | 250 | 0 | |
07/10/2009 |
12.10
|
301,400 | 12.60 | 12.60 | 12.00 | 0 | 1,300 | 0 | |
06/10/2009 |
12.60
|
257,710 | 12.60 | 13.00 | 12.50 | 850 | 0 | 0 | |
05/10/2009 |
12.60
|
157,030 | 12.00 | 12.60 | 12.60 | 250 | 0 | 0 | |
02/10/2009 |
12.00
|
501,150 | 11.50 | 12.00 | 11.90 | 200 | 0 | 0 | |
01/10/2009 |
11.50
|
122,120 | 11.00 | 11.50 | 11.50 | 1,300 | 0 | 0 | |
30/09/2009 |
11.00
|
29,680 | 10.50 | 11.00 | 11.00 | 0 | 0 | 0 | |
29/09/2009 |
10.50
|
11,530 | 10.00 | 10.50 | 10.50 | 0 | 0 | 0 | |
28/09/2009 |
10.00
|
9,150 | 9.56 | 10.00 | 10.00 | 0 | 0 | 0 | |
25/09/2009 |
9.56
|
12,090 | 9.12 | 9.56 | 9.56 | 0 | 0 | 0 |