Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-1 | -3.85% | 290,400 | 1,100 | 0 |
24.20
27.50
27.50
|
2 tháng
(2025-05-12) |
8.30 | 49.70% | 942,800 | -400 | -0.0 |
15.90
29.20
27.50
|
3 tháng
(2025-04-10) |
5.40 | 27.55% | 1,151,000 | 600 | -0.0 |
15.90
29.20
27.50
|
6 tháng
(2025-01-10) |
4.80 | 23.76% | 2,540,749 | -17,000 | -0.6 |
15.90
41.90
27.50
|
12 tháng
(2024-07-15) |
6 | 31.58% | 2,970,638 | -1,500 | -0.2 |
13
41.90
27.50
|
24 tháng
(2023-07-20) |
15.20 | 155.10% | 3,426,686 | -130 | -0.2 |
8.50
41.90
27.50
|
36 tháng
(2022-07-25) |
12.60 | 101.61% | 3,715,844 | 70 | -0.2 |
8.50
41.90
27.50
|
60 tháng
(2020-08-04) |
18.80 | 303.23% | 5,689,833 | -576,478 | -4.1 |
4.40
41.90
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/01/2010 |
44.63
|
36,000 | 47.82 | 47.82 | 44.63 | 0 | 1,500 | -0.1 | |
20/01/2010 |
47.82
|
22,400 | 51.39 | 51.39 | 47.82 | 0 | 0 | 0 | |
19/01/2010 |
51.39
|
13,800 | 52.47 | 52.53 | 48.90 | 0 | 2,000 | -0.2 | |
18/01/2010 |
52.47
|
8,400 | 56.10 | 56.10 | 52.47 | 0 | 1,000 | -0.1 | |
15/01/2010 |
56.10
|
17,200 | 59.99 | 60.32 | 56.10 | 0 | 2,000 | -0.2 | |
14/01/2010 |
59.99
|
11,300 | 62.21 | 62.21 | 59.51 | 0 | 0 | 0 | |
13/01/2010 |
62.21
|
49,200 | 56.80 | 62.21 | 54.75 | 0 | 0 | 0 | |
12/01/2010 |
56.80
|
33,900 | 56.21 | 61.62 | 56.80 | 0 | 2,000 | -0.2 | |
11/01/2010 |
56.21
|
37,500 | 57.34 | 62.21 | 56.15 | 0 | 4,500 | -0.5 | |
08/01/2010 |
57.34
|
49,000 | 57.67 | 60.97 | 55.18 | 0 | 500 | -0.1 | |
07/01/2010 |
57.67
|
70,800 | 55.72 | 57.72 | 54.64 | 0 | 3,000 | -0.3 | |
06/01/2010 |
55.72
|
43,100 | 53.45 | 56.53 | 53.34 | 0 | 0 | 0 | |
05/01/2010 |
53.45
|
35,700 | 50.04 | 53.45 | 52.47 | 0 | 0 | 0 | |
04/01/2010 |
50.04
|
5,100 | 48.58 | 50.04 | 49.77 | 0 | 0 | 0 | |
31/12/2009 |
48.58
|
33,400 | 46.47 | 48.58 | 45.49 | 0 | 0 | 0 | |
30/12/2009 |
46.47
|
22,200 | 43.82 | 46.52 | 44.09 | 0 | 3,000 | 0 | |
29/12/2009 |
43.82
|
26,600 | 46.52 | 46.79 | 43.60 | 0 | 0 | 0 | |
28/12/2009 |
46.52
|
12,200 | 46.52 | 47.87 | 44.36 | 0 | 0 | 0 | |
25/12/2009 |
46.52
|
30,300 | 44.57 | 46.52 | 44.90 | 0 | 0 | 0 | |
24/12/2009 |
44.57
|
21,700 | 42.47 | 44.90 | 41.11 | 0 | 0 | 0 | |
23/12/2009 |
42.47
|
22,000 | 40.03 | 43.01 | 38.25 | 0 | 0 | 0 | |
22/12/2009 |
40.03
|
58,900 | 38.08 | 40.73 | 39.76 | 200 | 0 | 0 | |
21/12/2009 |
38.08
|
8,800 | 35.81 | 38.08 | 38.08 | 0 | 0 | 0 | |
18/12/2009 |
35.81
|
3,300 | 35.60 | 35.81 | 35.16 | 0 | 0 | 0 | |
17/12/2009 |
35.60
|
9,200 | 33.76 | 35.60 | 31.48 | 1,000 | 1,500 | 0 | |
16/12/2009 |
33.76
|
15,100 | 34.57 | 36.51 | 32.02 | 0 | 2,000 | 0 | |
15/12/2009 |
34.57
|
6,300 | 34.19 | 34.57 | 32.46 | 0 | 4,000 | 0 | |
14/12/2009 |
34.19
|
19,900 | 31.92 | 34.19 | 29.75 | 0 | 4,000 | 0 | |
11/12/2009 |
31.92
|
9,100 | 34.03 | 34.03 | 31.92 | 0 | 0 | 0 | |
10/12/2009 |
34.03
|
17,300 | 36.30 | 36.30 | 34.03 | 0 | 3,000 | 0 | |
09/12/2009 |
36.30
|
1,800 | 39.49 | 39.49 | 36.30 | 0 | 0 | 0 | |
08/12/2009 |
39.49
|
18,700 | 41.33 | 41.33 | 38.84 | 0 | 0 | 0 | |
07/12/2009 |
41.33
|
8,000 | 42.74 | 42.74 | 41.22 | 0 | 0 | 0 | |
04/12/2009 |
42.74
|
8,600 | 42.74 | 43.33 | 41.65 | 0 | 2,000 | 0 | |
03/12/2009 |
42.74
|
23,000 | 42.74 | 43.44 | 41.11 | 0 | 0 | 0 | |
02/12/2009 |
42.74
|
11,800 | 45.60 | 45.60 | 42.36 | 0 | 0 | 0 | |
01/12/2009 |
45.60
|
12,700 | 43.49 | 45.60 | 45.17 | 0 | 0 | 0 | |
30/11/2009 |
43.49
|
18,600 | 41.22 | 43.55 | 41.55 | 500 | 0 | 0 | |
27/11/2009 |
41.22
|
45,200 | 43.93 | 45.98 | 41.00 | 0 | 0 | 0 | |
26/11/2009 |
43.93
|
6,200 | 46.96 | 46.96 | 43.93 | 0 | 0 | 0 | |
25/11/2009 |
46.96
|
13,600 | 49.50 | 49.50 | 46.96 | 0 | 0 | 0 | |
24/11/2009 |
49.50
|
15,500 | 51.45 | 51.82 | 48.69 | 1,000 | 0 | 0 | |
23/11/2009 |
51.45
|
15,900 | 54.64 | 55.72 | 51.45 | 0 | 0 | 0 | |
20/11/2009 |
54.64
|
5,100 | 56.80 | 57.61 | 54.10 | 0 | 0 | 0 | |
19/11/2009 |
56.80
|
12,900 | 56.96 | 57.88 | 56.80 | 0 | 0 | 0 | |
18/11/2009 |
56.96
|
24,400 | 55.34 | 58.69 | 53.55 | 0 | 0 | 0 | |
17/11/2009 |
55.34
|
43,500 | 58.37 | 59.51 | 55.18 | 3,000 | 1,400 | 0 | |
16/11/2009 |
58.37
|
56,800 | 56.69 | 58.37 | 56.80 | 3,000 | 0 | 0 | |
13/11/2009 |
56.69
|
13,800 | 53.50 | 56.69 | 53.01 | 0 | 0 | 0 | |
12/11/2009 |
53.50
|
21,200 | 51.39 | 53.50 | 50.96 | 200 | 0 | 0 | |
11/11/2009 |
51.39
|
39,400 | 49.88 | 53.34 | 47.39 | 0 | 0 | 0 | |
10/11/2009 |
49.88
|
46,500 | 53.55 | 56.26 | 49.88 | 3,000 | 0 | 0 | |
09/11/2009 |
53.55
|
27,400 | 56.80 | 56.80 | 53.55 | 0 | 500 | 0 | |
06/11/2009 |
56.80
|
24,200 | 61.99 | 62.91 | 54.69 | 0 | 0 | 0 | |
05/11/2009 |
61.99
|
98,100 | 61.67 | 63.83 | 57.77 | 0 | 2,000 | 0 | |
04/11/2009 |
61.67
|
54,500 | 66.21 | 66.21 | 61.67 | 0 | 2,000 | 0 | |
03/11/2009 |
66.21
|
13,700 | 71.19 | 71.19 | 66.21 | 2,000 | 2,000 | 0 | |
02/11/2009 |
71.19
|
22,600 | 75.03 | 75.03 | 71.19 | 0 | 1,000 | 0 | |
30/10/2009 |
75.03
|
44,100 | 75.73 | 80.22 | 75.03 | 0 | 0 | 0 | |
29/10/2009 |
75.73
|
50,600 | 78.44 | 78.44 | 73.62 | 1,200 | 1,200 | 0 | |
28/10/2009 |
78.44
|
43,600 | 82.23 | 82.23 | 77.90 | 0 | 0 | 0 | |
27/10/2009 |
82.23
|
133,900 | 78.98 | 82.39 | 71.68 | 0 | 600 | 0 | |
26/10/2009 |
78.98
|
85,900 | 74.27 | 79.41 | 74.22 | 0 | 0 | 0 | |
23/10/2009 |
74.27
|
106,100 | 69.51 | 74.27 | 71.95 | 0 | 0 | 0 | |
22/10/2009 |
69.51
|
53,900 | 64.97 | 69.51 | 68.97 | 3,000 | 0 | 0 | |
21/10/2009 |
64.97
|
1,100 | 60.75 | 64.97 | 64.97 | 0 | 0 | 0 | |
20/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
20/10/2009 |
60.75
|
200 | 56.80 | 60.75 | 60.75 | 0 | 0 | 0 | |
19/10/2009 |
56.80
|
43,400 | 53.15 | 56.80 | 55.99 | 3,000 | 0 | 0 | |
16/10/2009 |
53.15
|
115,200 | 50.47 | 53.15 | 52.74 | 0 | 0 | 0 | |
15/10/2009 |
50.47
|
135,200 | 47.79 | 50.47 | 47.88 | 0 | 0 | 0 | |
14/10/2009 |
47.79
|
42,800 | 48.69 | 48.69 | 46.25 | 400 | 0 | 0 | |
13/10/2009 |
48.69
|
64,600 | 48.85 | 52.26 | 45.44 | 15,000 | 0 | 0 | |
12/10/2009 |
48.85
|
19,300 | 45.68 | 48.85 | 48.77 | 4,000 | 0 | 0 | |
09/10/2009 |
45.68
|
41,700 | 43.82 | 45.68 | 45.44 | 2,000 | 0 | 0 | |
08/10/2009 |
43.82
|
38,700 | 41.38 | 43.82 | 40.98 | 6,500 | 0 | 0 | |
07/10/2009 |
41.38
|
34,600 | 40.61 | 44.02 | 39.35 | 1,000 | 0 | 0 | |
06/10/2009 |
40.61
|
85,500 | 39.92 | 42.68 | 37.33 | 0 | 7,400 | 0 | |
05/10/2009 |
39.92
|
24,500 | 42.88 | 42.88 | 39.92 | 0 | 2,000 | 0 | |
02/10/2009 |
42.88
|
9,000 | 43.49 | 43.49 | 42.88 | 0 | 0 | 0 | |
01/10/2009 |
43.49
|
148,300 | 46.70 | 49.98 | 43.49 | 0 | 0 | 0 | |
30/09/2009 |
46.70
|
7,000 | 48.04 | 48.04 | 46.70 | 0 | 0 | 0 | |
29/09/2009 |
48.04
|
86,500 | 50.31 | 55.14 | 48.00 | 0 | 2,000 | 0 | |
28/09/2009 |
50.31
|
127,800 | 49.38 | 52.82 | 47.47 | 3,600 | 0 | 0 | |
25/09/2009 |
49.38
|
52,900 | 46.17 | 49.38 | 49.38 | 0 | 0 | 0 | |
24/09/2009 |
46.17
|
75,600 | 43.17 | 46.17 | 45.85 | 0 | 1,000 | 0 | |
23/09/2009 |
43.17
|
8,200 | 40.45 | 43.17 | 43.17 | 0 | 0 | 0 | |
22/09/2009 |
40.45
|
45,100 | 38.02 | 40.45 | 38.54 | 0 | 0 | 0 | |
21/09/2009 |
38.02
|
204,700 | 35.54 | 38.02 | 35.54 | 300 | 0 | 0 | |
18/09/2009 |
35.54
|
15,800 | 33.23 | 35.54 | 35.54 | 0 | 0 | 0 | |
17/09/2009 |
33.23
|
33,600 | 31.08 | 33.23 | 33.23 | 0 | 0 | 0 | |
16/09/2009 |
31.08
|
37,500 | 29.09 | 31.08 | 31.04 | 0 | 0 | 0 | |
15/09/2009 |
29.09
|
40,900 | 27.55 | 29.09 | 28.44 | 0 | 0 | 0 | |
14/09/2009 |
27.55
|
76,300 | 25.56 | 27.55 | 26.37 | 0 | 0 | 0 | |
11/09/2009 |
25.56
|
78,700 | 25.88 | 26.57 | 25.15 | 0 | 0 | 0 | |
10/09/2009 |
25.88
|
191,500 | 24.22 | 25.88 | 24.22 | 0 | 0 | 0 | |
09/09/2009 |
24.22
|
41,400 | 22.68 | 24.22 | 24.22 | 0 | 0 | 0 | |
08/09/2009 |
22.68
|
38,000 | 21.75 | 22.68 | 22.27 | 0 | 0 | 0 | |
07/09/2009 |
21.75
|
56,300 | 20.85 | 21.91 | 20.69 | 0 | 0 | 0 | |
04/09/2009 |
20.85
|
22,200 | 21.10 | 21.38 | 20.73 | 0 | 0 | 0 | |
03/09/2009 |
21.10
|
20,300 | 21.58 | 21.87 | 21.10 | 0 | 0 | 0 |