Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 0.21% | 1,137,522 | 349,685 | 16.6 |
46.90
48.20
47.10
|
2 tháng
(2024-09-23) |
2.30 | 5.13% | 2,830,705 | 625,688 | 29.4 |
44.80
48.20
47.10
|
3 tháng
(2024-08-23) |
-2.09 | -4.26% | 8,801,546 | -814,899 | -50.8 |
44.40
49.29
47.10
|
6 tháng
(2024-05-27) |
-4.35 | -8.45% | 16,772,494 | -4,287,422 | -238.3 |
44.40
57.27
47.10
|
12 tháng
(2023-11-27) |
5.04 | 11.99% | 19,162,451 | -3,763,937 | -213.2 |
41.97
57.27
47.10
|
24 tháng
(2022-12-02) |
7.26 | 18.23% | 31,734,428 | -3,072,174 | -182.4 |
38.87
57.27
47.10
|
36 tháng
(2021-12-07) |
8.23 | 21.18% | 60,609,222 | 2,255,500 | 64.8 |
31.55
57.27
47.10
|
60 tháng
(2019-12-18) |
24.83 | 111.49% | 129,605,940 | 7,982,232 | 298.7 |
19.04
57.27
47.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2008 |
8.48
|
415,100 | 8.20 | 8.54 | 8.17 | 2,000 | 0 | 0 | |
13/11/2008 |
8.20
|
617,900 | 8.29 | 8.32 | 7.77 | 0 | 94,900 | 0 | |
12/11/2008 |
8.29
|
886,700 | 8.84 | 8.84 | 8.29 | 0 | 300,900 | 0 | |
11/11/2008 |
8.84
|
221,100 | 9.40 | 9.49 | 8.84 | 1,000 | 0 | 0 | |
10/11/2008 |
9.40
|
704,500 | 8.75 | 9.55 | 9.21 | 0 | 3,500 | 0 | |
07/11/2008 |
8.75
|
891,500 | 9.06 | 9.52 | 8.42 | 243,000 | 0 | 0 | |
06/11/2008 |
9.06
|
1,764,400 | 8.48 | 9.06 | 8.48 | 191,000 | 0 | 0 | |
05/11/2008 |
8.48
|
29,300 | 7.92 | 8.48 | 8.48 | 0 | 0 | 0 | |
04/11/2008 |
7.92
|
206,900 | 7.46 | 7.92 | 7.68 | 0 | 25,600 | 0 | |
03/11/2008 |
7.46
|
686,700 | 7.00 | 7.46 | 7.06 | 2,300 | 18,800 | 0 | |
31/10/2008 |
7.00
|
117,500 | 6.70 | 7.00 | 7.00 | 2,000 | 0 | 0 | |
30/10/2008 |
6.70
|
200,000 | 6.27 | 6.70 | 6.39 | 0 | 15,100 | 0 | |
29/10/2008 |
6.27
|
473,800 | 6.17 | 6.27 | 6.14 | 5,900 | 92,400 | 0 | |
28/10/2008 |
6.17
|
680,400 | 6.23 | 6.23 | 5.80 | 23,700 | 426,700 | 0 | |
27/10/2008 |
6.23
|
370,700 | 6.60 | 6.70 | 6.23 | 60,100 | 185,300 | 0 | |
24/10/2008 |
6.60
|
546,600 | 7.06 | 7.06 | 6.60 | 79,000 | 227,600 | 0 | |
23/10/2008 |
7.06
|
378,500 | 7.62 | 7.62 | 7.06 | 10,300 | 156,300 | 0 | |
22/10/2008 |
7.62
|
254,100 | 7.83 | 7.83 | 7.46 | 105,100 | 157,300 | 0 | |
21/10/2008 |
7.83
|
351,100 | 7.56 | 8.08 | 7.59 | 22,400 | 22,300 | 0 | |
20/10/2008 |
7.56
|
146,700 | 7.68 | 7.77 | 7.43 | 7,000 | 75,900 | 0 | |
17/10/2008 |
7.68
|
255,000 | 7.52 | 7.99 | 7.37 | 11,000 | 55,700 | 0 | |
16/10/2008 |
7.52
|
661,700 | 8.11 | 8.11 | 7.49 | 39,900 | 331,400 | 0 | |
15/10/2008 |
8.11
|
748,600 | 8.11 | 8.60 | 7.71 | 9,900 | 307,300 | 0 | |
14/10/2008 |
8.11
|
2,400 | 7.49 | 8.11 | 8.11 | 320,000 | 320,000 | 0 | |
13/10/2008 |
7.49
|
448,400 | 7.99 | 8.48 | 7.43 | 34,800 | 318,800 | 0 | |
10/10/2008 |
7.99
|
512,200 | 8.66 | 8.97 | 7.99 | 104,300 | 381,900 | 0 | |
09/10/2008 |
8.66
|
848,800 | 9.00 | 9.34 | 8.38 | 107,700 | 458,100 | 0 | |
08/10/2008 |
9.00
|
307,100 | 9.64 | 9.64 | 9.00 | 16,900 | 55,700 | 0 | |
07/10/2008 |
9.64
|
97,000 | 10.32 | 10.32 | 9.64 | 13,600 | 38,000 | 0 | |
06/10/2008 |
10.32
|
194,100 | 11.03 | 11.03 | 10.32 | 5,000 | 2,500 | 0 | |
03/10/2008 |
11.03
|
284,300 | 11.55 | 11.55 | 10.93 | 100 | 8,900 | 0 | |
02/10/2008 |
11.55
|
409,100 | 11.61 | 12.13 | 11.15 | 25,800 | 53,000 | 0 | |
01/10/2008 |
11.61
|
306,500 | 11.79 | 12.25 | 11.15 | 13,100 | 35,900 | 0 | |
30/09/2008 |
11.79
|
103,400 | 12.56 | 12.56 | 11.79 | 94,000 | 0 | 0 | |
29/09/2008 |
12.56
|
599,600 | 12.22 | 13.02 | 12.04 | 61,200 | 4,000 | 0 | |
26/09/2008 |
12.22
|
752,000 | 11.67 | 12.22 | 11.67 | 163,700 | 0 | 0 | |
25/09/2008 |
11.67
|
356,300 | 11.03 | 11.67 | 10.75 | 35,900 | 0 | 0 | |
24/09/2008 |
11.03
|
250,700 | 10.90 | 11.27 | 10.75 | 106,500 | 2,100 | 0 | |
23/09/2008 |
10.90
|
735,800 | 10.75 | 11.49 | 10.01 | 241,300 | 103,500 | 0 | |
22/09/2008 |
10.75
|
60,000 | 10.47 | 10.75 | 10.75 | 0 | 0 | 0 | |
19/09/2008 |
10.47
|
189,600 | 9.80 | 10.47 | 9.12 | 0 | 9,400 | 0 | |
18/09/2008 |
9.80
|
55,900 | 10.47 | 10.47 | 9.80 | 0 | 0 | 0 | |
17/09/2008 |
10.47
|
299,500 | 11.15 | 11.64 | 10.47 | 11,000 | 36,000 | 0 | |
16/09/2008 |
11.15
|
238,600 | 11.98 | 12.28 | 11.15 | 1,800 | 47,600 | 0 | |
15/09/2008 |
11.98
|
562,400 | 11.55 | 12.47 | 10.87 | 141,800 | 210,000 | 0 | |
12/09/2008 |
11.55
|
500,000 | 12.10 | 12.32 | 11.55 | 201,000 | 0 | 0 | |
11/09/2008 |
12.10
|
555,100 | 12.84 | 13.21 | 12.01 | 309,100 | 0 | 0 | |
10/09/2008 |
12.84
|
747,800 | 12.44 | 13.21 | 12.25 | 503,600 | 25,000 | 0 | |
09/09/2008 |
12.44
|
279,500 | 12.78 | 13.33 | 12.28 | 4,000 | 10,000 | 0 | |
08/09/2008 |
12.78
|
407,600 | 13.51 | 13.51 | 12.71 | 100 | 5,900 | 0 | |
05/09/2008 |
13.51
|
373,800 | 14.04 | 14.43 | 13.24 | 77,500 | 0 | 0 | |
04/09/2008 |
14.04
|
778,800 | 13.70 | 14.65 | 13.24 | 74,100 | 20,100 | 0 | |
03/09/2008 |
13.70
|
224,200 | 14.13 | 14.13 | 13.70 | 9,300 | 152,800 | 0 | |
29/08/2008 |
14.13
|
1,133,100 | 13.24 | 14.19 | 12.35 | 50,000 | 38,100 | 0 | |
28/08/2008 |
13.24
|
596,200 | 14.31 | 14.31 | 13.24 | 109,300 | 13,700 | 0 | |
27/08/2008 |
14.31
|
1,177,200 | 13.39 | 14.31 | 12.47 | 223,400 | 3,000 | 0 | |
26/08/2008 |
13.39
|
20,400 | 12.53 | 13.39 | 13.39 | 0 | 0 | 0 | |
25/08/2008 |
12.53
|
95,200 | 11.76 | 12.53 | 12.47 | 0 | 0 | 0 | |
22/08/2008 |
11.76
|
825,200 | 11.30 | 11.76 | 11.52 | 89,700 | 127,000 | 0 | |
21/08/2008 |
11.30
|
429,200 | 10.50 | 11.30 | 9.86 | 10,500 | 25,100 | 0 | |
20/08/2008 |
10.50
|
741,200 | 10.60 | 11.06 | 9.86 | 80,800 | 62,300 | 0 | |
19/08/2008 |
10.60
|
1,002,500 | 10.26 | 10.96 | 10.04 | 348,700 | 110,500 | 0 | |
18/08/2008 |
10.26
|
798,300 | 9.61 | 10.26 | 9.61 | 13,100 | 284,000 | 0 | |
15/08/2008 |
9.61
|
83,000 | 9.27 | 9.61 | 9.61 | 0 | 0 | 0 | |
14/08/2008 |
9.27
|
499,700 | 8.91 | 9.27 | 9.06 | 0 | 100,000 | 0 | |
13/08/2008 |
8.91
|
379,100 | 8.78 | 9.09 | 8.54 | 1,000 | 1,900 | 0 | |
12/08/2008 |
8.78
|
738,400 | 8.45 | 8.78 | 8.60 | 27,000 | 115,600 | 0 | |
11/08/2008 |
8.45
|
202,200 | 8.23 | 8.45 | 8.14 | 5,000 | 120,000 | 0 | |
08/08/2008 |
8.23
|
205,700 | 8.08 | 8.42 | 7.92 | 63,000 | 105,000 | 0 | |
07/08/2008 |
8.08
|
327,400 | 8.08 | 8.23 | 7.89 | 50,100 | 210,000 | 0 | |
06/08/2008 |
8.08
|
442,300 | 7.77 | 8.08 | 7.46 | 0 | 121,400 | 0 | |
05/08/2008 |
7.77
|
5,700 | 8.08 | 8.08 | 7.77 | 0 | 0 | 0 | |
04/08/2008 |
8.08
|
135,000 | 8.35 | 8.35 | 8.08 | 0 | 500 | 0 | |
01/08/2008 |
8.35
|
243,000 | 8.63 | 8.63 | 8.29 | 0 | 0 | 0 | |
31/07/2008 |
8.63
|
281,800 | 8.75 | 8.91 | 8.45 | 13,200 | 0 | 0 | |
30/07/2008 |
8.75
|
604,700 | 8.63 | 8.97 | 8.35 | 126,500 | 16,500 | 0 | |
29/07/2008 |
8.63
|
91,900 | 8.51 | 8.63 | 8.63 | 38,000 | 100 | 0 | |
28/07/2008 |
8.51
|
242,100 | 8.11 | 8.51 | 7.89 | 124,000 | 700 | 0 | |
25/07/2008 |
8.11
|
235,300 | 8.32 | 8.42 | 8.11 | 92,200 | 0 | 0 | |
24/07/2008 |
8.32
|
1,312,300 | 8.66 | 8.88 | 8.32 | 487,800 | 32,000 | 0 | |
23/07/2008 |
8.66
|
8,100 | 9.00 | 9.00 | 8.66 | 0 | 0 | 0 | |
22/07/2008 |
9.00
|
5,100 | 9.37 | 9.37 | 9.00 | 5,000 | 0 | 0 | |
21/07/2008 |
9.37
|
50,800 | 9.37 | 9.52 | 9.37 | 500 | 0 | 0 | |
18/07/2008 |
9.37
|
1,152,500 | 9.43 | 9.80 | 9.21 | 245,600 | 239,000 | 0 | |
17/07/2008 |
9.43
|
36,400 | 9.18 | 9.43 | 9.43 | 0 | 5,000 | 0 | |
16/07/2008 |
9.18
|
790,200 | 8.84 | 9.18 | 8.51 | 19,800 | 6,000 | 0 | |
15/07/2008 |
8.84
|
68,800 | 8.51 | 8.84 | 8.84 | 0 | 4,000 | 0 | |
14/07/2008 |
8.51
|
146,100 | 8.20 | 8.51 | 8.51 | 0 | 98,800 | 0 | |
11/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
11/07/2008 |
8.20
|
50,800 | 7.91 | 8.20 | 8.20 | 0 | 0 | 0 | |
10/07/2008 |
7.91
|
59,200 | 7.62 | 7.91 | 7.91 | 0 | 0 | 0 | |
09/07/2008 |
7.62
|
88,200 | 7.62 | 7.62 | 7.48 | 100 | 0 | 0 | |
08/07/2008 |
7.62
|
669,900 | 7.42 | 7.62 | 7.05 | 0 | 2,000 | 0 | |
07/07/2008 |
7.42
|
827,500 | 7.31 | 7.59 | 7.02 | 151,900 | 500 | 0 | |
04/07/2008 |
7.31
|
180,800 | 7.05 | 7.31 | 7.31 | 2,500 | 79,500 | 0 | |
03/07/2008 |
7.05
|
45,600 | 6.82 | 7.05 | 7.05 | 0 | 0 | 0 | |
02/07/2008 |
6.82
|
439,500 | 6.60 | 6.82 | 6.40 | 400 | 14,100 | 0 | |
01/07/2008 |
6.60
|
132,200 | 6.51 | 6.60 | 6.14 | 0 | 0 | 0 | |
30/06/2008 |
6.51
|
294,300 | 6.48 | 6.54 | 6.14 | 6,600 | 0 | 0 | |
27/06/2008 |
6.48
|
329,300 | 6.31 | 6.48 | 6.03 | 7,600 | 0 | 0 | |
26/06/2008 |
6.31
|
575,400 | 6.11 | 6.31 | 5.86 | 362,100 | 150,000 | 0 |