Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
0.80 | 6.67% | 180,047,600 | -120,207 | 11.6 |
11.85
13.60
13.10
|
2 tháng
(2025-03-21) |
0.45 | 3.64% | 320,626,800 | 864,916 | 21.0 |
9.81
13.60
13.10
|
3 tháng
(2025-02-19) |
0.05 | 0.39% | 454,877,600 | -662,923 | 1.7 |
9.81
13.60
13.10
|
6 tháng
(2024-11-21) |
1.15 | 9.87% | 805,552,100 | -3,684,381 | -36.6 |
9.81
13.60
13.10
|
12 tháng
(2024-05-27) |
-1.80 | -12.33% | 1,810,766,800 | -3,056,799 | -43.3 |
9.81
15
13.10
|
24 tháng
(2023-05-31) |
4.62 | 56.48% | 5,818,644,400 | -132,537 | -8.0 |
7.51
15
13.10
|
36 tháng
(2022-06-06) |
4.30 | 50.59% | 9,687,179,200 | 14,626,983 | 130.8 |
5.93
15
13.10
|
60 tháng
(2020-06-15) |
7.90 | 161.22% | 15,770,926,240 | 10,263,243 | 96.5 |
3.73
15.65
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/02/2010 |
36.13
|
302,290 | 37.26 | 37.26 | 36.13 | 27,070 | 40,210 | -1.1 | |
22/02/2010 |
37.26
|
350,540 | 36.58 | 37.26 | 36.58 | 94,250 | 58,080 | 3.0 | |
12/02/2010 |
36.58
|
338,050 | 36.36 | 36.81 | 36.36 | 59,660 | 10,350 | 4.0 | |
11/02/2010 |
36.36
|
339,490 | 36.36 | 36.36 | 35.90 | 38,310 | 40,000 | -0.1 | |
10/02/2010 |
36.36
|
285,060 | 36.36 | 36.36 | 36.36 | 29,810 | 12,000 | 1.4 | |
09/02/2010 |
36.36
|
399,920 | 36.36 | 36.36 | 35.90 | 165,500 | 2,050 | 13.0 | |
08/02/2010 |
36.36
|
464,250 | 36.36 | 36.36 | 35.90 | 153,880 | 72,650 | 6.5 | |
05/02/2010 |
36.36
|
522,520 | 36.81 | 36.81 | 35.90 | 228,810 | 35,050 | 15.5 | |
04/02/2010 |
36.81
|
591,080 | 36.36 | 36.81 | 36.36 | 168,990 | 15,000 | 12.4 | |
03/02/2010 |
36.36
|
472,490 | 36.36 | 36.81 | 36.36 | 273,970 | 34,400 | 19.3 | |
02/02/2010 |
36.36
|
369,110 | 36.36 | 36.81 | 36.13 | 136,100 | 0 | 10.9 | |
01/02/2010 |
36.36
|
330,160 | 35.90 | 36.36 | 35.45 | 73,200 | 0 | 5.8 | |
29/01/2010 |
35.90
|
457,350 | 35.45 | 35.90 | 34.99 | 111,560 | 31,240 | 6.3 | |
28/01/2010 |
35.45
|
264,750 | 35.90 | 35.90 | 35.22 | 63,700 | 10,490 | 4.2 | |
27/01/2010 |
35.90
|
493,820 | 37.04 | 37.26 | 35.90 | 79,960 | 7,990 | 5.8 | |
26/01/2010 |
37.04
|
877,020 | 35.45 | 37.04 | 36.13 | 180,600 | 4,200 | 14.2 | |
25/01/2010 |
35.45
|
215,660 | 35.67 | 35.90 | 34.99 | 30,770 | 600 | 2.3 | |
22/01/2010 |
35.67
|
351,580 | 35.22 | 35.67 | 34.76 | 118,670 | 33,500 | 6.6 | |
21/01/2010 |
35.22
|
598,730 | 36.13 | 36.13 | 34.99 | 226,670 | 49,700 | 13.9 | |
20/01/2010 |
36.13
|
308,940 | 36.58 | 36.58 | 35.67 | 60,500 | 500 | 4.8 | |
19/01/2010 |
36.58
|
533,330 | 35.22 | 36.81 | 35.22 | 77,740 | 10,600 | 5.3 | |
18/01/2010 |
35.22
|
595,380 | 37.04 | 37.04 | 35.22 | 78,170 | 500 | 6.2 | |
15/01/2010 |
37.04
|
662,150 | 37.26 | 37.26 | 36.36 | 271,620 | 1,050 | 22.0 | |
14/01/2010 |
37.26
|
526,890 | 36.58 | 37.49 | 36.36 | 77,010 | 35,000 | 3.4 | |
13/01/2010 |
36.58
|
885,630 | 34.99 | 36.58 | 34.31 | 97,680 | 21,260 | 5.9 | |
12/01/2010 |
34.99
|
798,000 | 35.67 | 36.36 | 34.76 | 114,770 | 8,000 | 8.4 | |
11/01/2010 |
35.67
|
533,760 | 36.36 | 36.81 | 35.22 | 41,510 | 57,000 | -1.2 | |
08/01/2010 |
36.36
|
920,810 | 37.49 | 38.40 | 36.36 | 166,030 | 59,550 | 8.6 | |
07/01/2010 |
37.49
|
1,040,530 | 38.40 | 38.63 | 37.49 | 73,410 | 162,210 | -7.4 | |
06/01/2010 |
38.40
|
1,258,770 | 38.85 | 39.31 | 37.49 | 29,470 | 61,400 | -2.7 | |
05/01/2010 |
38.85
|
2,041,850 | 37.04 | 38.85 | 37.95 | 83,070 | 93,380 | -0.9 | |
04/01/2010 |
37.04
|
1,089,130 | 35.45 | 37.04 | 36.36 | 108,990 | 43,000 | 5.4 | |
31/12/2009 |
35.45
|
1,098,480 | 34.99 | 35.90 | 34.76 | 8,150 | 20,300 | 0 | |
30/12/2009 |
34.99
|
1,001,220 | 33.63 | 34.99 | 33.63 | 115,770 | 23,320 | 0 | |
29/12/2009 |
33.63
|
936,260 | 34.76 | 34.76 | 33.63 | 208,130 | 18,790 | 0 | |
28/12/2009 |
34.76
|
1,275,910 | 34.76 | 34.99 | 33.40 | 298,080 | 6,000 | 0 | |
25/12/2009 |
34.76
|
1,354,480 | 33.17 | 34.76 | 33.86 | 158,980 | 21,460 | 0 | |
24/12/2009 |
33.17
|
1,146,710 | 32.72 | 33.63 | 31.36 | 299,930 | 27,980 | 0 | |
23/12/2009 |
32.72
|
1,355,850 | 31.36 | 32.72 | 31.81 | 233,770 | 52,800 | 0 | |
22/12/2009 |
31.36
|
1,837,390 | 29.99 | 31.36 | 29.99 | 524,070 | 110,180 | 0 | |
21/12/2009 |
29.99
|
634,470 | 28.63 | 29.99 | 29.54 | 100,800 | 750 | 0 | |
18/12/2009 |
28.63
|
1,523,960 | 27.27 | 28.63 | 27.95 | 536,820 | 536,350 | 0 | |
17/12/2009 |
27.27
|
658,370 | 27.04 | 27.49 | 25.90 | 218,440 | 24,640 | 0 | |
16/12/2009 |
27.04
|
994,650 | 28.40 | 28.40 | 27.04 | 536,990 | 90,710 | 0 | |
15/12/2009 |
28.40
|
925,580 | 27.49 | 28.63 | 27.49 | 665,400 | 61,930 | 0 | |
14/12/2009 |
27.49
|
540,180 | 26.36 | 27.49 | 26.36 | 16,870 | 15,100 | 0 | |
11/12/2009 |
26.36
|
562,780 | 27.72 | 27.72 | 26.36 | 104,050 | 44,500 | 0 | |
10/12/2009 |
27.72
|
722,250 | 29.08 | 29.08 | 27.72 | 106,950 | 11,980 | 0 | |
09/12/2009 |
29.08
|
699,800 | 30.22 | 30.22 | 28.86 | 182,640 | 1,800 | 0 | |
08/12/2009 |
30.22
|
556,070 | 30.90 | 31.13 | 29.77 | 207,770 | 21,000 | 0 | |
07/12/2009 |
30.90
|
758,630 | 29.54 | 30.90 | 29.54 | 192,400 | 0 | 0 | |
04/12/2009 |
29.54
|
492,410 | 29.08 | 29.77 | 28.63 | 195,940 | 0 | 0 | |
03/12/2009 |
29.08
|
253,540 | 29.54 | 29.99 | 28.40 | 45,800 | 3,000 | 0 | |
02/12/2009 |
29.54
|
399,160 | 30.90 | 30.90 | 29.54 | 83,770 | 0 | 0 | |
01/12/2009 |
30.90
|
420,490 | 30.67 | 31.81 | 30.67 | 68,710 | 1,000 | 0 | |
30/11/2009 |
30.67
|
475,780 | 29.54 | 30.90 | 29.08 | 25,290 | 30,000 | 0 | |
27/11/2009 |
29.54
|
1,369,500 | 29.31 | 30.67 | 27.95 | 181,360 | 199,800 | 0 | |
26/11/2009 |
29.31
|
778,070 | 30.67 | 30.67 | 29.31 | 414,250 | 136,800 | 0 | |
25/11/2009 |
30.67
|
1,128,640 | 32.27 | 32.27 | 30.67 | 102,430 | 3,000 | 0 | |
24/11/2009 |
32.27
|
746,550 | 32.95 | 33.40 | 32.04 | 55,500 | 18,470 | 0 | |
23/11/2009 |
32.95
|
1,140,900 | 34.54 | 34.54 | 32.95 | 9,310 | 2,920 | 0 | |
20/11/2009 |
34.54
|
1,159,690 | 35.67 | 35.90 | 34.31 | 205,740 | 44,500 | 0 | |
19/11/2009 |
35.67
|
2,399,030 | 34.08 | 35.67 | 35.22 | 41,500 | 60,480 | 0 | |
18/11/2009 |
34.08
|
1,334,720 | 32.49 | 34.08 | 32.49 | 40,180 | 100,000 | 0 | |
17/11/2009 |
32.49
|
504,640 | 32.27 | 32.95 | 32.04 | 62,750 | 19,040 | 0 | |
16/11/2009 |
32.27
|
630,460 | 32.72 | 33.63 | 32.27 | 15,150 | 1,500 | 0 | |
13/11/2009 |
32.72
|
458,110 | 33.17 | 33.17 | 32.04 | 60,790 | 0 | 0 | |
12/11/2009 |
33.17
|
789,130 | 33.40 | 34.31 | 32.95 | 77,670 | 225,500 | 0 | |
11/11/2009 |
33.40
|
689,800 | 32.72 | 33.40 | 32.04 | 151,830 | 0 | 0 | |
10/11/2009 |
32.72
|
663,480 | 34.31 | 34.31 | 32.72 | 75,360 | 50,000 | 0 | |
09/11/2009 |
34.31
|
361,050 | 35.90 | 35.90 | 34.31 | 51,820 | 500 | 0 | |
06/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
06/11/2009 |
35.90
|
1,298,610 | 34.23 | 35.90 | 35.67 | 165,770 | 199,450 | 0 | |
05/11/2009 |
34.23
|
811,420 | 33.33 | 34.54 | 33.02 | 1,670 | 4,680 | 0 | |
04/11/2009 |
33.33
|
700,930 | 33.02 | 34.54 | 32.42 | 19,920 | 11,340 | 0 | |
03/11/2009 |
33.02
|
725,780 | 34.54 | 34.54 | 33.02 | 77,610 | 5,400 | 0 | |
02/11/2009 |
34.54
|
740,140 | 36.05 | 36.05 | 34.54 | 69,510 | 0 | 0 | |
30/10/2009 |
36.05
|
728,540 | 36.05 | 36.96 | 36.05 | 82,840 | 57,000 | 0 | |
29/10/2009 |
36.05
|
591,940 | 36.66 | 36.66 | 35.14 | 49,520 | 117,680 | 0 | |
28/10/2009 |
36.66
|
731,630 | 36.36 | 37.26 | 36.36 | 25,960 | 7,290 | 0 | |
27/10/2009 |
36.36
|
786,380 | 36.96 | 36.96 | 35.75 | 41,960 | 2,300 | 0 | |
26/10/2009 |
36.96
|
1,295,160 | 37.87 | 38.48 | 36.36 | 83,220 | 4,090 | 0 | |
23/10/2009 |
37.87
|
972,780 | 39.69 | 39.69 | 37.87 | 21,460 | 0 | 0 | |
22/10/2009 |
39.69
|
1,114,760 | 39.99 | 39.99 | 38.78 | 66,350 | 650 | 0 | |
21/10/2009 |
39.99
|
1,471,290 | 39.99 | 41.51 | 39.39 | 38,170 | 1,500 | 0 | |
20/10/2009 |
39.99
|
2,844,730 | 38.17 | 39.99 | 38.17 | 39,870 | 203,740 | 0 | |
19/10/2009 |
38.17
|
1,021,640 | 37.26 | 38.17 | 37.26 | 39,130 | 1,070 | 0 | |
16/10/2009 |
37.26
|
1,002,970 | 37.87 | 37.87 | 36.96 | 5,840 | 200 | 0 | |
15/10/2009 |
37.87
|
1,056,630 | 37.57 | 38.17 | 37.57 | 253,490 | 1,940 | 0 | |
14/10/2009 |
37.57
|
1,053,220 | 37.57 | 37.87 | 37.26 | 119,720 | 3,200 | 0 | |
13/10/2009 |
37.57
|
933,310 | 38.48 | 38.78 | 37.57 | 129,150 | 1,500 | 0 | |
12/10/2009 |
38.48
|
1,613,280 | 37.26 | 39.08 | 37.26 | 36,600 | 1,020 | 0 | |
09/10/2009 |
37.26
|
1,541,160 | 36.66 | 37.57 | 36.66 | 52,190 | 530 | 0 | |
08/10/2009 |
36.66
|
541,990 | 36.66 | 36.96 | 36.05 | 58,210 | 1,600 | 0 | |
07/10/2009 |
36.66
|
1,052,720 | 35.75 | 37.26 | 35.75 | 11,050 | 2,000 | 0 | |
06/10/2009 |
35.75
|
759,240 | 36.36 | 36.96 | 35.75 | 3,900 | 5,810 | 0 | |
05/10/2009 |
36.36
|
791,350 | 36.36 | 36.96 | 35.14 | 3,710 | 149,190 | 0 | |
02/10/2009 |
36.36
|
1,831,060 | 37.57 | 37.57 | 35.75 | 1,620 | 45,700 | 0 | |
01/10/2009 |
37.57
|
1,184,290 | 38.17 | 38.17 | 36.96 | 78,090 | 30,700 | 0 | |
30/09/2009 |
38.17
|
1,161,170 | 38.48 | 38.78 | 37.57 | 107,760 | 20,060 | 0 | |
29/09/2009 |
38.48
|
2,793,500 | 36.66 | 38.48 | 36.66 | 1,730 | 565,290 | 0 |