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) |
1 | 3.51% | 107,254,900 | -602,486 | -16.8 |
27.55
30
30
|
2 tháng
(2024-07-22) |
2.65 | 9.89% | 246,883,300 | 1,900,101 | 44.6 |
24.95
30
30
|
3 tháng
(2024-06-21) |
-2.21 | -6.98% | 390,013,600 | 916,180 | 9.9 |
24.95
31.66
30
|
6 tháng
(2024-03-25) |
3.08 | 11.69% | 915,811,900 | 21,915,603 | 724.4 |
22.37
31.66
30
|
12 tháng
(2023-09-25) |
10.39 | 54.55% | 1,920,043,300 | 14,876,629 | 530.7 |
15.53
31.66
30
|
24 tháng
(2022-09-30) |
11.08 | 60.34% | 3,156,081,500 | 19,803,869 | 594.5 |
9.08
31.66
30
|
36 tháng
(2021-10-05) |
5.36 | 22.26% | 3,847,399,300 | 21,772,563 | 640.9 |
9.08
32.57
30
|
60 tháng
(2019-10-16) |
22.09 | 300.34% | 4,824,439,730 | -1,642,041 | -24.7 |
4.77
32.57
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
3.08
|
68,400 | 3.09 | 3.10 | 3.04 | 0 | 0 | 0 | |
09/02/2011 |
3.09
|
68,300 | 3.13 | 3.20 | 3.08 | 0 | 0 | 0 | |
08/02/2011 |
3.13
|
56,900 | 3.18 | 3.27 | 3.10 | 0 | 0 | 0 | |
28/01/2011 |
3.18
|
247,400 | 3.25 | 3.32 | 3.17 | 2,600 | 0 | 0.1 | |
27/01/2011 |
3.25
|
378,100 | 3.09 | 3.25 | 3.09 | 1,600 | 0 | 0.0 | |
26/01/2011 |
3.09
|
82,700 | 2.94 | 3.10 | 2.96 | 0 | 0 | 0 | |
25/01/2011 |
2.94
|
252,300 | 2.97 | 2.98 | 2.93 | 31,000 | 58,000 | -0.6 | |
24/01/2011 |
2.97
|
163,000 | 3.02 | 3.05 | 2.94 | 600 | 0 | 0.0 | |
21/01/2011 |
3.02
|
207,400 | 3.08 | 3.16 | 3.01 | 3,500 | 0 | 0.1 | |
20/01/2011 |
3.08
|
104,800 | 3.09 | 3.13 | 3.06 | 0 | 0 | 0 | |
19/01/2011 |
3.09
|
116,800 | 3.09 | 3.23 | 3.04 | 0 | 0 | 0 | |
18/01/2011 |
3.09
|
268,100 | 3.13 | 3.27 | 3.04 | 0 | 26,200 | -0.6 | |
17/01/2011 |
3.13
|
116,600 | 3.13 | 3.24 | 3.10 | 0 | 0 | 0 | |
14/01/2011 |
3.13
|
124,500 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 | |
13/01/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/01/2011 |
3.05
|
68,700 | 3.06 | 3.13 | 3.02 | 0 | 0 | 0 | |
12/01/2011 |
3.06
|
137,400 | 2.97 | 3.13 | 3.00 | 0 | 38,000 | -0.9 | |
11/01/2011 |
2.97
|
195,100 | 3.00 | 3.01 | 2.91 | 11,000 | 90,700 | -1.9 | |
10/01/2011 |
3.00
|
213,400 | 3.11 | 3.13 | 3.00 | 11,000 | 98,500 | -2.1 | |
07/01/2011 |
3.11
|
146,300 | 3.18 | 3.18 | 3.04 | 0 | 56,000 | -1.4 | |
06/01/2011 |
3.18
|
349,200 | 3.20 | 3.20 | 3.09 | 5,000 | 92,000 | -2.1 | |
05/01/2011 |
3.20
|
112,100 | 3.27 | 3.29 | 3.13 | 0 | 0 | 0 | |
04/01/2011 |
3.27
|
115,900 | 3.09 | 3.28 | 3.22 | 500 | 0 | 0.0 | |
31/12/2010 |
3.09
|
104,400 | 3.10 | 3.20 | 3.05 | 0 | 0 | 0 | |
30/12/2010 |
3.10
|
124,300 | 3.20 | 3.27 | 3.10 | 0 | 0 | 0 | |
29/12/2010 |
3.20
|
87,000 | 3.38 | 3.38 | 3.20 | 0 | 0 | 0 | |
28/12/2010 |
3.38
|
139,500 | 3.23 | 3.39 | 3.24 | 0 | 0 | 0 | |
27/12/2010 |
3.23
|
47,300 | 3.24 | 3.39 | 3.20 | 0 | 0 | 0 | |
24/12/2010 |
3.24
|
59,100 | 3.22 | 3.29 | 3.20 | 0 | 0 | 0 | |
23/12/2010 |
3.22
|
65,400 | 3.30 | 3.32 | 3.20 | 500 | 0 | 0.0 | |
22/12/2010 |
3.30
|
85,800 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 | |
21/12/2010 |
3.33
|
75,100 | 3.37 | 3.40 | 3.23 | 0 | 0 | 0 | |
20/12/2010 |
3.37
|
155,900 | 3.42 | 3.48 | 3.35 | 0 | 800 | -0.0 | |
17/12/2010 |
3.42
|
267,900 | 3.28 | 3.46 | 3.27 | 0 | 0 | 0 | |
16/12/2010 |
3.28
|
275,800 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 | |
15/12/2010 |
3.40
|
127,200 | 3.40 | 3.53 | 3.35 | 0 | 0 | 0 | |
14/12/2010 |
3.40
|
330,400 | 3.70 | 3.72 | 3.40 | 0 | 0 | 0 | |
13/12/2010: Quyền mua cổ phiếu: 3/2 Giá: 17 (Volume + 66.67%, Ratio=0.67) | |||||||||
13/12/2010 |
3.70
|
758,600 | 3.14 | 3.90 | 3.37 | 0 | 0 | 0 | |
10/12/2010 |
3.14
|
716,100 | 2.97 | 3.14 | 2.95 | 300 | 1,000 | -0.0 | |
09/12/2010 |
2.97
|
275,400 | 2.92 | 3.02 | 2.83 | 0 | 0 | 0 | |
08/12/2010 |
2.92
|
458,500 | 3.08 | 3.08 | 2.92 | 0 | 3,500 | -0.1 | |
07/12/2010 |
3.08
|
361,400 | 3.24 | 3.29 | 3.08 | 0 | 7,500 | -0.2 | |
06/12/2010 |
3.24
|
357,200 | 3.28 | 3.44 | 3.20 | 56,800 | 0 | 1.8 | |
03/12/2010 |
3.28
|
516,500 | 3.11 | 3.28 | 3.14 | 0 | 42,900 | -1.3 | |
02/12/2010 |
3.11
|
648,700 | 3.10 | 3.23 | 2.96 | 300 | 6,000 | -0.2 | |
01/12/2010 |
3.10
|
560,800 | 3.34 | 3.40 | 3.10 | 0 | 52,700 | -1.7 | |
30/11/2010 |
3.34
|
370,100 | 3.23 | 3.34 | 3.24 | 38,000 | 0 | 1.2 | |
29/11/2010 |
3.23
|
311,600 | 3.06 | 3.23 | 2.93 | 0 | 0 | 0 | |
26/11/2010 |
3.06
|
330,100 | 2.94 | 3.09 | 2.94 | 6,000 | 0 | 0.2 | |
25/11/2010 |
2.94
|
277,300 | 2.75 | 2.94 | 2.78 | 57,700 | 0 | 1.6 | |
24/11/2010 |
2.75
|
165,800 | 2.75 | 2.81 | 2.68 | 100 | 0 | 0.0 | |
23/11/2010 |
2.75
|
161,400 | 2.69 | 2.77 | 2.67 | 0 | 0 | 0 | |
22/11/2010 |
2.69
|
198,500 | 2.72 | 2.74 | 2.65 | 7,000 | 0 | 0.2 | |
19/11/2010 |
2.72
|
180,100 | 2.90 | 2.95 | 2.72 | 2,500 | 0 | 0.1 | |
18/11/2010 |
2.90
|
270,800 | 2.75 | 2.93 | 2.63 | 0 | 1,600 | -0.0 | |
17/11/2010 |
2.75
|
308,300 | 2.71 | 2.86 | 2.62 | 0 | 0 | 0 | |
16/11/2010 |
2.71
|
180,500 | 2.78 | 2.88 | 2.67 | 0 | 0 | 0 | |
15/11/2010 |
2.78
|
170,600 | 2.92 | 2.95 | 2.78 | 0 | 0 | 0 | |
12/11/2010 |
2.92
|
452,000 | 3.09 | 3.34 | 2.92 | 1,000 | 0 | 0.0 | |
11/11/2010 |
3.09
|
128,700 | 3.28 | 3.32 | 3.09 | 0 | 3,000 | -0.1 | |
10/11/2010 |
3.28
|
120,700 | 3.34 | 3.40 | 3.22 | 0 | 0 | 0 | |
09/11/2010 |
3.34
|
304,900 | 3.51 | 3.51 | 3.34 | 0 | 5,000 | -0.2 | |
08/11/2010 |
3.51
|
67,300 | 3.60 | 3.66 | 3.49 | 0 | 0 | 0 | |
05/11/2010 |
3.60
|
108,300 | 3.49 | 3.67 | 3.57 | 0 | 0 | 0 | |
04/11/2010 |
3.49
|
142,700 | 3.44 | 3.56 | 3.47 | 5,000 | 0 | 0.2 | |
03/11/2010 |
3.44
|
173,200 | 3.53 | 3.56 | 3.42 | 0 | 0 | 0 | |
02/11/2010 |
3.53
|
158,200 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 | |
01/11/2010 |
3.58
|
117,100 | 3.68 | 3.82 | 3.58 | 200 | 0 | 0.0 | |
29/10/2010 |
3.68
|
110,100 | 3.62 | 3.74 | 3.62 | 0 | 0 | 0 | |
28/10/2010 |
3.62
|
197,300 | 3.67 | 3.81 | 3.61 | 0 | 0 | 0 | |
27/10/2010 |
3.67
|
81,300 | 3.79 | 3.92 | 3.67 | 0 | 0 | 0 | |
26/10/2010 |
3.79
|
182,800 | 3.65 | 3.85 | 3.66 | 0 | 0 | 0 | |
25/10/2010 |
3.65
|
241,800 | 3.57 | 3.68 | 3.55 | 25,000 | 0 | 0.9 | |
22/10/2010 |
3.57
|
140,100 | 3.62 | 3.77 | 3.56 | 25,000 | 0 | 0.9 | |
21/10/2010 |
3.62
|
190,500 | 3.57 | 3.71 | 3.48 | 0 | 0 | 0 | |
20/10/2010 |
3.57
|
442,000 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 | |
19/10/2010 |
3.80
|
244,900 | 3.84 | 3.89 | 3.79 | 0 | 0 | 0 | |
18/10/2010 |
3.84
|
134,200 | 3.82 | 3.87 | 3.82 | 0 | 0 | 0 | |
15/10/2010 |
3.82
|
180,300 | 3.87 | 3.91 | 3.81 | 0 | 0 | 0 | |
14/10/2010 |
3.87
|
377,800 | 4.00 | 4.25 | 3.85 | 800 | 0 | 0.0 | |
13/10/2010 |
4.00
|
302,300 | 3.93 | 4.02 | 3.87 | 0 | 0 | 0 | |
12/10/2010 |
3.93
|
294,200 | 3.79 | 3.93 | 3.81 | 100 | 0 | 0.0 | |
11/10/2010 |
3.79
|
54,900 | 3.79 | 3.82 | 3.77 | 0 | 0 | 0 | |
08/10/2010 |
3.79
|
143,100 | 3.86 | 3.89 | 3.79 | 2,000 | 0 | 0.1 | |
07/10/2010 |
3.86
|
190,000 | 3.88 | 3.96 | 3.83 | 1,000 | 0 | 0.0 | |
06/10/2010 |
3.88
|
250,800 | 3.81 | 3.98 | 3.79 | 0 | 0 | 0 | |
05/10/2010 |
3.81
|
266,600 | 3.73 | 3.83 | 3.69 | 0 | 0 | 0 | |
04/10/2010 |
3.73
|
306,400 | 3.90 | 3.91 | 3.69 | 0 | 0 | 0 | |
01/10/2010 |
3.90
|
103,500 | 3.97 | 4.07 | 3.88 | 0 | 0 | 0 | |
30/09/2010 |
3.97
|
74,400 | 3.97 | 3.98 | 3.89 | 0 | 500 | -0.0 | |
29/09/2010 |
3.97
|
185,700 | 4.11 | 4.11 | 3.90 | 2,100 | 0 | 0.1 | |
28/09/2010 |
4.11
|
103,500 | 4.11 | 4.25 | 4.08 | 0 | 10,000 | -0.4 | |
27/09/2010 |
4.11
|
161,500 | 4.06 | 4.14 | 4.06 | 25,000 | 0 | 1.0 | |
24/09/2010 |
4.06
|
254,200 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 | |
23/09/2010 |
4.08
|
199,000 | 4.12 | 4.14 | 3.98 | 0 | 0 | 0 | |
22/09/2010 |
4.12
|
185,800 | 4.13 | 4.21 | 4.11 | 0 | 0 | 0 | |
21/09/2010 |
4.13
|
346,000 | 4.19 | 4.29 | 4.11 | 0 | 0 | 0 | |
20/09/2010 |
4.19
|
490,700 | 4.06 | 4.27 | 4.13 | 0 | 34,900 | -1.4 | |
17/09/2010 |
4.06
|
315,400 | 3.83 | 4.06 | 3.86 | 0 | 0 | 0 | |
16/09/2010 |
3.83
|
136,600 | 3.83 | 3.83 | 3.76 | 4,000 | 0 | 0.1 | |
15/09/2010 |
3.83
|
114,100 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 |