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) |
3.80 | 18.01% | 15,106,200 | 62,465 | 4.4 |
20.40
24.90
24.60
|
2 tháng
(2025-03-17) |
-5.10 | -17% | 30,744,800 | 194,343 | 7.2 |
19.30
30
24.60
|
3 tháng
(2025-02-17) |
-2.70 | -9.78% | 49,777,100 | -48,426 | -0.2 |
19.30
32.20
24.60
|
6 tháng
(2024-11-18) |
-6.40 | -20.45% | 81,235,856 | -460,562 | -12.1 |
19.30
33
24.60
|
12 tháng
(2024-05-21) |
-9.39 | -27.38% | 200,246,043 | -411,286 | -13.1 |
19.30
40.76
24.60
|
24 tháng
(2023-05-29) |
10.87 | 77.53% | 457,593,544 | -155,428 | -7.9 |
13.85
40.76
24.60
|
36 tháng
(2022-06-01) |
7.73 | 45.06% | 582,554,128 | -134,663 | -7.5 |
5.45
40.76
24.60
|
60 tháng
(2020-06-11) |
19.54 | 364.60% | 775,770,862 | -654,953 | -14.2 |
4.86
40.76
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/02/2010 |
8.61
|
514,300 | 8.96 | 8.96 | 8.53 | 0 | 0 | 0 | |
22/02/2010 |
8.96
|
634,600 | 8.85 | 9.20 | 8.93 | 0 | 0 | 0 | |
12/02/2010 |
8.85
|
564,100 | 8.65 | 9.04 | 8.69 | 0 | 0 | 0 | |
11/02/2010 |
8.65
|
785,300 | 8.65 | 8.77 | 8.41 | 0 | 0 | 0 | |
10/02/2010 |
8.65
|
597,600 | 8.53 | 8.77 | 8.49 | 1,500 | 0 | 0.0 | |
09/02/2010 |
8.53
|
557,500 | 8.85 | 8.85 | 8.45 | 0 | 0 | 0 | |
08/02/2010 |
8.85
|
452,400 | 8.96 | 9.00 | 8.77 | 0 | 0 | 0 | |
05/02/2010 |
8.96
|
2,091,800 | 8.89 | 9.16 | 8.61 | 5,000 | 0 | 0.1 | |
04/02/2010 |
8.89
|
1,020,500 | 8.77 | 8.96 | 8.61 | 1,500 | 0 | 0.0 | |
03/02/2010 |
8.77
|
534,800 | 8.73 | 8.93 | 8.57 | 0 | 0 | 0 | |
02/02/2010 |
8.73
|
718,300 | 9.04 | 9.16 | 8.65 | 3,000 | 0 | 0.1 | |
01/02/2010 |
9.04
|
1,103,900 | 8.89 | 9.20 | 8.77 | 0 | 0 | 0 | |
29/01/2010 |
8.89
|
1,268,000 | 8.49 | 9.12 | 7.93 | 0 | 0 | 0 | |
28/01/2010 |
8.49
|
1,137,800 | 8.73 | 8.81 | 8.45 | 0 | 0 | 0 | |
27/01/2010 |
8.73
|
1,949,300 | 9.00 | 9.56 | 8.61 | 0 | 0 | 0 | |
26/01/2010 |
9.00
|
546,600 | 8.53 | 9.00 | 8.73 | 0 | 0 | 0 | |
25/01/2010 |
8.53
|
1,029,500 | 8.13 | 8.53 | 8.01 | 0 | 0 | 0 | |
22/01/2010 |
8.13
|
980,000 | 8.05 | 8.33 | 7.62 | 0 | 0 | 0 | |
21/01/2010 |
8.05
|
970,900 | 8.57 | 8.57 | 8.05 | 0 | 0 | 0 | |
20/01/2010 |
8.57
|
2,121,100 | 9.20 | 9.32 | 8.57 | 0 | 0 | 0 | |
19/01/2010 |
9.20
|
1,200,700 | 9.40 | 9.52 | 8.93 | 0 | 0 | 0 | |
18/01/2010 |
9.40
|
454,000 | 10.00 | 10.00 | 9.40 | 2,000 | 0 | 0.0 | |
15/01/2010 |
10.00
|
2,169,100 | 9.96 | 10.55 | 9.84 | 0 | 20,000 | -0.5 | |
14/01/2010 |
9.96
|
5,040,100 | 9.32 | 9.96 | 8.73 | 5,000 | 22,000 | -0.4 | |
13/01/2010 |
9.32
|
1,963,900 | 10.00 | 10.00 | 9.32 | 0 | 0 | 0 | |
12/01/2010 |
10.00
|
60,700 | 10.51 | 10.51 | 10.00 | 0 | 0 | 0 | |
11/01/2010 |
10.51
|
184,500 | 10.91 | 11.31 | 10.47 | 0 | 0 | 0 | |
08/01/2010 |
10.91
|
208,600 | 11.11 | 11.70 | 10.63 | 0 | 0 | 0 | |
07/01/2010 |
11.11
|
272,400 | 11.38 | 11.90 | 10.91 | 0 | 0 | 0 | |
06/01/2010 |
11.38
|
327,100 | 11.90 | 12.46 | 11.38 | 0 | 0 | 0 | |
05/01/2010 |
11.90
|
251,300 | 11.58 | 12.30 | 11.70 | 0 | 0 | 0 | |
04/01/2010 |
11.58
|
61,900 | 10.87 | 11.58 | 10.83 | 0 | 0 | 0 | |
31/12/2009 |
10.87
|
228,000 | 10.43 | 10.87 | 10.51 | 0 | 0 | 0 | |
30/12/2009 |
10.43
|
199,200 | 9.72 | 10.47 | 9.52 | 0 | 200 | 0 | |
29/12/2009 |
9.72
|
125,200 | 9.92 | 10.27 | 9.52 | 0 | 0 | 0 | |
28/12/2009 |
9.92
|
333,100 | 9.28 | 9.92 | 9.28 | 0 | 0 | 0 | |
25/12/2009 |
9.28
|
127,900 | 8.85 | 9.28 | 9.12 | 0 | 0 | 0 | |
24/12/2009 |
8.85
|
227,900 | 8.41 | 8.85 | 8.13 | 0 | 0 | 0 | |
23/12/2009 |
8.41
|
115,900 | 8.17 | 8.45 | 8.09 | 0 | 600 | 0 | |
22/12/2009 |
8.17
|
135,800 | 8.25 | 8.81 | 8.13 | 0 | 1,000 | 0 | |
21/12/2009 |
8.25
|
60,400 | 7.81 | 8.25 | 8.17 | 0 | 1,000 | 0 | |
18/12/2009 |
7.81
|
91,000 | 7.54 | 7.81 | 7.54 | 0 | 0 | 0 | |
17/12/2009 |
7.54
|
161,200 | 7.54 | 7.54 | 7.26 | 0 | 0 | 0 | |
16/12/2009 |
7.54
|
102,500 | 7.93 | 8.45 | 7.54 | 100 | 400 | 0 | |
15/12/2009 |
7.93
|
50,000 | 8.37 | 8.61 | 7.66 | 100 | 0 | 0 | |
14/12/2009 |
8.37
|
186,200 | 7.81 | 8.37 | 7.70 | 0 | 0 | 0 | |
11/12/2009 |
7.81
|
39,400 | 8.21 | 8.21 | 7.81 | 0 | 0 | 0 | |
10/12/2009 |
8.21
|
180,700 | 8.81 | 8.93 | 8.21 | 47,000 | 47,000 | 0 | |
09/12/2009 |
8.81
|
104,900 | 9.24 | 9.24 | 8.81 | 47,000 | 47,000 | 0 | |
08/12/2009 |
9.24
|
83,000 | 9.76 | 10.12 | 9.12 | 0 | 0 | 0 | |
07/12/2009 |
9.76
|
96,900 | 10.04 | 10.15 | 9.64 | 0 | 0 | 0 | |
04/12/2009 |
10.04
|
82,800 | 10.12 | 10.27 | 9.68 | 0 | 0 | 0 | |
03/12/2009 |
10.12
|
135,200 | 10.19 | 10.51 | 9.88 | 0 | 0 | 0 | |
02/12/2009 |
10.19
|
81,700 | 10.87 | 11.19 | 10.15 | 0 | 0 | 0 | |
01/12/2009 |
10.87
|
242,800 | 10.71 | 11.31 | 10.63 | 0 | 1,500 | 0 | |
30/11/2009 |
10.71
|
157,400 | 10.19 | 10.71 | 9.60 | 0 | 0 | 0 | |
27/11/2009 |
10.19
|
339,200 | 10.27 | 10.99 | 9.56 | 100 | 2,000 | 0 | |
26/11/2009 |
10.27
|
55,700 | 10.99 | 10.99 | 10.27 | 4,000 | 2,000 | 0 | |
25/11/2009 |
10.99
|
131,000 | 11.70 | 11.70 | 10.99 | 0 | 2,000 | 0 | |
24/11/2009 |
11.70
|
161,900 | 12.38 | 12.54 | 11.66 | 2,900 | 0 | 0 | |
23/11/2009 |
12.38
|
125,500 | 13.09 | 13.09 | 12.38 | 0 | 0 | 0 | |
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 |