Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2006 |
17.07
|
105,060 | 16.26 | 17.07 | 16.58 | 0 | 11,100 | 0 | |
01/09/2006 |
16.26
|
223,760 | 15.90 | 16.26 | 15.96 | 0 | 100 | 0 | |
31/08/2006 |
15.90
|
155,950 | 15.93 | 15.93 | 15.80 | 500 | 830 | 0 | |
30/08/2006 |
15.93
|
274,540 | 15.44 | 15.96 | 15.93 | 74,820 | 2,450 | 0 | |
29/08/2006 |
15.44
|
178,230 | 15.12 | 15.44 | 15.28 | 42,660 | 950 | 0 | |
28/08/2006 |
15.12
|
165,410 | 14.83 | 15.22 | 14.99 | 90,000 | 0 | 0 | |
25/08/2006 |
14.83
|
44,220 | 14.83 | 14.83 | 14.73 | 10 | 0 | 0 | |
24/08/2006 |
14.83
|
73,960 | 14.79 | 15.09 | 14.79 | 2,140 | 0 | 0 | |
23/08/2006 |
14.79
|
76,850 | 14.27 | 14.79 | 14.27 | 3,300 | 0 | 0 | |
22/08/2006 |
14.27
|
112,970 | 15.02 | 15.02 | 14.27 | 6,760 | 0 | 0 | |
21/08/2006 |
15.02
|
78,880 | 15.12 | 15.12 | 14.96 | 7,200 | 0 | 0 | |
18/08/2006 |
15.12
|
81,260 | 14.96 | 15.12 | 14.99 | 100 | 1,170 | 0 | |
17/08/2006 |
14.96
|
184,590 | 14.79 | 15.51 | 14.96 | 96,900 | 1,700 | 0 | |
16/08/2006 |
14.79
|
180,230 | 14.14 | 14.79 | 14.63 | 20,740 | 2,610 | 0 | |
15/08/2006 |
14.14
|
107,260 | 14.50 | 14.50 | 14.14 | 0 | 0 | 0 | |
14/08/2006 |
14.50
|
79,750 | 13.82 | 14.50 | 14.50 | 19,800 | 14,070 | 0 | |
11/08/2006 |
13.82
|
78,370 | 13.43 | 13.82 | 13.49 | 12,850 | 3,200 | 0 | |
10/08/2006 |
13.43
|
51,130 | 13.33 | 13.43 | 13.40 | 9,700 | 0 | 0 | |
09/08/2006 |
13.33
|
47,860 | 13.40 | 13.56 | 13.33 | 1,010 | 0 | 0 | |
08/08/2006 |
13.40
|
44,420 | 12.97 | 13.40 | 13.17 | 0 | 2,000 | 0 | |
07/08/2006 |
12.97
|
53,280 | 13.59 | 13.59 | 12.97 | 1,710 | 0 | 0 | |
04/08/2006 |
13.59
|
83,210 | 12.97 | 13.59 | 13.59 | 5,000 | 1,700 | 0 | |
03/08/2006 |
12.97
|
44,380 | 12.36 | 12.97 | 12.68 | 13,170 | 0 | 0 | |
02/08/2006 |
12.36
|
73,840 | 12.06 | 12.36 | 11.93 | 6,700 | 0 | 0 | |
01/08/2006 |
12.06
|
63,630 | 12.68 | 12.68 | 12.06 | 6,250 | 0 | 0 | |
31/07/2006 |
12.68
|
38,080 | 13.33 | 13.33 | 12.68 | 550 | 0 | 0 | |
28/07/2006 |
13.33
|
34,120 | 13.43 | 13.49 | 13.33 | 13,450 | 0 | 0 | |
27/07/2006 |
13.43
|
54,280 | 12.81 | 13.43 | 12.91 | 0 | 0 | 0 | |
26/07/2006 |
12.81
|
63,070 | 12.81 | 13.01 | 12.68 | 5,050 | 0 | 0 | |
25/07/2006 |
12.81
|
83,870 | 13.46 | 13.46 | 12.81 | 10,680 | 0 | 0 | |
24/07/2006 |
13.46
|
42,810 | 13.82 | 13.82 | 13.46 | 7,000 | 0 | 0 | |
21/07/2006 |
13.82
|
24,700 | 14.24 | 14.24 | 13.82 | 1,050 | 0 | 0 | |
20/07/2006 |
14.24
|
44,390 | 13.66 | 14.24 | 13.66 | 0 | 0 | 0 | |
19/07/2006 |
13.66
|
41,490 | 14.31 | 14.31 | 13.66 | 130 | 5,590 | 0 | |
18/07/2006 |
14.31
|
39,080 | 14.31 | 14.31 | 14.31 | 1,000 | 2,520 | 0 | |
17/07/2006 |
14.31
|
32,970 | 14.76 | 14.76 | 14.31 | 1,000 | 0 | 0 | |
14/07/2006 |
14.76
|
69,110 | 14.63 | 14.79 | 14.76 | 0 | 0 | 0 | |
13/07/2006 |
14.63
|
44,580 | 14.63 | 14.63 | 14.63 | 2,360 | 0 | 0 | |
12/07/2006 |
14.63
|
57,220 | 14.96 | 14.96 | 14.63 | 50 | 0 | 0 | |
11/07/2006 |
14.96
|
105,740 | 14.47 | 14.96 | 14.47 | 50 | 0 | 0 | |
10/07/2006 |
14.47
|
100,230 | 14.14 | 14.50 | 14.47 | 0 | 0 | 0 | |
07/07/2006 |
14.14
|
73,240 | 13.82 | 14.14 | 14.11 | 500 | 3,000 | 0 | |
06/07/2006 |
13.82
|
36,540 | 13.33 | 13.82 | 13.33 | 0 | 300 | 0 | |
05/07/2006 |
13.33
|
50,450 | 13.33 | 13.33 | 13.30 | 170 | 19,550 | 0 | |
04/07/2006 |
13.33
|
55,560 | 13.66 | 13.66 | 13.33 | 350 | 11,730 | 0 | |
03/07/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
03/07/2006 |
13.66
|
87,080 | 13.99 | 13.99 | 13.66 | 550 | 9,900 | 0 | |
30/06/2006 |
14.00
|
112,480 | 14.05 | 14.14 | 14.00 | 0 | 0 | 0 | |
29/06/2006 |
14.05
|
68,040 | 14.00 | 14.05 | 14.00 | 0 | 0 | 0 | |
28/06/2006 |
14.00
|
85,370 | 13.68 | 14.00 | 13.71 | 0 | 0 | 0 | |
27/06/2006 |
13.68
|
108,030 | 13.80 | 13.83 | 13.68 | 0 | 0 | 0 | |
26/06/2006 |
13.80
|
84,840 | 13.91 | 13.91 | 13.71 | 0 | 0 | 0 | |
23/06/2006 |
13.91
|
101,200 | 13.26 | 13.91 | 13.91 | 0 | 0 | 0 | |
22/06/2006 |
13.26
|
25,450 | 12.64 | 13.26 | 13.26 | 0 | 0 | 0 | |
21/06/2006 |
12.64
|
91,510 | 13.29 | 13.29 | 12.64 | 0 | 0 | 0 | |
20/06/2006 |
13.29
|
110,240 | 13.46 | 13.57 | 13.29 | 0 | 0 | 0 | |
19/06/2006 |
13.46
|
26,340 | 13.57 | 13.57 | 13.46 | 0 | 0 | 0 | |
16/06/2006 |
13.57
|
43,810 | 14.00 | 14.00 | 13.57 | 0 | 0 | 0 | |
15/06/2006 |
14.00
|
26,170 | 14.14 | 14.14 | 14.00 | 0 | 0 | 0 | |
14/06/2006 |
14.14
|
50,590 | 14.00 | 14.14 | 14.00 | 0 | 0 | 0 | |
13/06/2006 |
14.00
|
49,480 | 14.28 | 14.28 | 14.00 | 0 | 0 | 0 | |
12/06/2006 |
14.28
|
47,460 | 14.28 | 14.42 | 14.28 | 0 | 0 | 0 | |
09/06/2006 |
14.28
|
66,190 | 14.28 | 14.42 | 14.28 | 0 | 0 | 0 | |
08/06/2006 |
14.28
|
78,940 | 13.63 | 14.28 | 14.14 | 0 | 0 | 0 | |
07/06/2006 |
13.63
|
31,970 | 14.00 | 14.00 | 13.63 | 0 | 0 | 0 | |
06/06/2006 |
14.00
|
59,040 | 14.14 | 14.70 | 14.00 | 0 | 0 | 0 | |
05/06/2006 |
14.14
|
62,360 | 13.57 | 14.14 | 13.71 | 0 | 0 | 0 | |
02/06/2006 |
13.57
|
51,790 | 13.06 | 13.57 | 13.15 | 0 | 0 | 0 | |
01/06/2006 |
13.06
|
46,700 | 13.23 | 13.23 | 13.06 | 0 | 0 | 0 | |
31/05/2006 |
13.23
|
74,640 | 12.78 | 13.23 | 12.78 | 0 | 0 | 0 | |
30/05/2006 |
12.78
|
83,340 | 13.43 | 13.43 | 12.78 | 0 | 0 | 0 | |
29/05/2006 |
13.43
|
69,000 | 14.11 | 14.11 | 13.43 | 0 | 0 | 0 | |
26/05/2006 |
14.11
|
49,590 | 14.42 | 14.42 | 14.11 | 0 | 0 | 0 | |
25/05/2006 |
14.42
|
112,100 | 15.13 | 15.13 | 14.42 | 0 | 0 | 0 | |
24/05/2006 |
15.13
|
142,810 | 14.42 | 15.13 | 14.42 | 0 | 0 | 0 | |
23/05/2006 |
14.42
|
57,520 | 15.13 | 15.13 | 14.42 | 0 | 0 | 0 | |
22/05/2006 |
15.13
|
85,130 | 15.83 | 15.83 | 15.13 | 0 | 0 | 0 | |
19/05/2006 |
15.83
|
56,520 | 15.69 | 15.83 | 15.55 | 0 | 0 | 0 | |
18/05/2006 |
15.69
|
41,980 | 16.12 | 16.12 | 15.69 | 0 | 0 | 0 | |
17/05/2006 |
16.12
|
107,620 | 15.55 | 16.12 | 15.83 | 0 | 0 | 0 | |
16/05/2006 |
15.55
|
182,210 | 16.26 | 16.26 | 15.55 | 0 | 0 | 0 | |
15/05/2006 |
16.26
|
137,820 | 15.97 | 16.26 | 15.97 | 0 | 0 | 0 | |
12/05/2006 |
15.97
|
209,080 | 15.27 | 15.97 | 15.55 | 0 | 0 | 0 | |
11/05/2006 |
15.27
|
145,250 | 14.56 | 15.27 | 13.85 | 0 | 0 | 0 | |
10/05/2006 |
14.56
|
1,940 | 15.27 | 15.27 | 14.56 | 0 | 0 | 0 | |
09/05/2006 |
15.27
|
17,390 | 15.97 | 15.97 | 15.27 | 0 | 0 | 0 | |
08/05/2006 |
15.97
|
13,850 | 16.68 | 16.68 | 15.97 | 0 | 0 | 0 | |
05/05/2006 |
16.68
|
67,860 | 16.82 | 16.82 | 16.68 | 0 | 0 | 0 | |
04/05/2006 |
16.82
|
127,520 | 17.39 | 17.39 | 16.82 | 0 | 0 | 0 | |
03/05/2006 |
17.39
|
130,920 | 16.68 | 17.39 | 17.39 | 0 | 0 | 0 | |
28/04/2006 |
16.68
|
227,510 | 15.97 | 16.68 | 15.27 | 0 | 0 | 0 | |
27/04/2006 |
15.97
|
225,000 | 16.68 | 16.68 | 15.97 | 0 | 0 | 0 | |
26/04/2006 |
16.68
|
121,200 | 15.97 | 16.68 | 16.68 | 0 | 0 | 0 | |
25/04/2006 |
15.97
|
49,190 | 15.27 | 15.97 | 15.97 | 0 | 0 | 0 | |
24/04/2006 |
15.27
|
67,130 | 14.56 | 15.27 | 15.27 | 0 | 0 | 0 | |
21/04/2006 |
14.56
|
154,160 | 13.97 | 14.56 | 14.56 | 0 | 0 | 0 | |
20/04/2006 |
13.97
|
278,460 | 14.08 | 14.08 | 13.97 | 0 | 0 | 0 | |
19/04/2006 |
14.08
|
223,630 | 14.08 | 14.70 | 14.08 | 0 | 0 | 0 | |
18/04/2006 |
14.08
|
64,850 | 13.43 | 14.08 | 14.08 | 0 | 0 | 0 | |
17/04/2006 |
13.43
|
90,360 | 12.81 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/04/2006 |
12.81
|
26,420 | 12.21 | 12.81 | 12.81 | 0 | 0 | 0 |