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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
7.45
|
20,800 | 7.41 | 7.50 | 7.20 | 3,200 | 0 | 0.1 | |
09/02/2011 |
7.41
|
36,500 | 7.41 | 7.62 | 7.33 | 400 | 0 | 0.0 | |
08/02/2011 |
7.41
|
19,300 | 7.45 | 7.58 | 7.37 | 0 | 0 | 0 | |
28/01/2011 |
7.45
|
37,800 | 7.33 | 7.45 | 7.33 | 0 | 2,000 | -0.0 | |
27/01/2011 |
7.33
|
23,000 | 7.20 | 7.37 | 7.20 | 0 | 0 | 0 | |
26/01/2011 |
7.20
|
17,400 | 7.03 | 7.28 | 7.03 | 0 | 0 | 0 | |
25/01/2011 |
7.03
|
18,600 | 7.16 | 7.20 | 6.90 | 0 | 0 | 0 | |
24/01/2011 |
7.16
|
20,200 | 7.28 | 7.33 | 7.16 | 0 | 0 | 0 | |
21/01/2011 |
7.28
|
47,200 | 7.33 | 7.33 | 7.20 | 0 | 0 | 0 | |
20/01/2011 |
7.33
|
56,200 | 7.24 | 7.54 | 7.16 | 0 | 0 | 0 | |
19/01/2011 |
7.24
|
105,100 | 7.41 | 7.50 | 7.20 | 0 | 0 | 0 | |
18/01/2011 |
7.41
|
90,000 | 7.75 | 7.79 | 7.37 | 0 | 0 | 0 | |
17/01/2011 |
7.75
|
9,700 | 7.75 | 7.96 | 7.75 | 0 | 0 | 0 | |
14/01/2011 |
7.75
|
10,600 | 7.62 | 8.00 | 7.62 | 0 | 0 | 0 | |
13/01/2011 |
7.62
|
11,800 | 7.62 | 8.05 | 7.62 | 0 | 0 | 0 | |
12/01/2011 |
7.62
|
4,000 | 7.41 | 7.62 | 7.58 | 0 | 0 | 0 | |
11/01/2011 |
7.41
|
13,200 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 | |
10/01/2011 |
7.62
|
15,700 | 8.05 | 8.05 | 7.54 | 0 | 0 | 0 | |
07/01/2011 |
8.05
|
7,400 | 8.34 | 8.34 | 8.05 | 0 | 0 | 0 | |
06/01/2011 |
8.34
|
11,800 | 8.38 | 8.38 | 8.26 | 0 | 0 | 0 | |
05/01/2011 |
8.38
|
3,200 | 8.34 | 8.38 | 8.17 | 0 | 0 | 0 | |
04/01/2011 |
8.34
|
6,800 | 8.38 | 8.43 | 8.34 | 0 | 0 | 0 | |
31/12/2010 |
8.38
|
11,900 | 8.30 | 8.47 | 8.26 | 0 | 0 | 0 | |
30/12/2010 |
8.30
|
9,400 | 8.30 | 8.51 | 8.30 | 0 | 0 | 0 | |
29/12/2010 |
8.30
|
15,400 | 8.60 | 8.81 | 8.30 | 0 | 0 | 0 | |
28/12/2010 |
8.60
|
22,700 | 8.05 | 8.60 | 8.05 | 0 | 0 | 0 | |
27/12/2010 |
8.05
|
18,700 | 7.83 | 8.22 | 7.96 | 0 | 0 | 0 | |
24/12/2010 |
7.83
|
22,200 | 8.00 | 8.34 | 7.83 | 0 | 0 | 0 | |
23/12/2010 |
8.00
|
9,700 | 8.34 | 8.34 | 7.96 | 0 | 0 | 0 | |
22/12/2010 |
8.34
|
21,600 | 8.55 | 8.60 | 8.22 | 0 | 0 | 0 | |
21/12/2010 |
8.55
|
16,500 | 8.55 | 8.60 | 8.09 | 0 | 0 | 0 | |
20/12/2010 |
8.55
|
106,000 | 8.68 | 8.89 | 8.47 | 0 | 0 | 0 | |
17/12/2010 |
8.68
|
71,000 | 8.34 | 8.94 | 8.26 | 0 | 0 | 0 | |
16/12/2010 |
8.34
|
72,600 | 8.81 | 8.81 | 8.34 | 0 | 0 | 0 | |
15/12/2010 |
8.81
|
42,900 | 8.85 | 9.27 | 8.72 | 0 | 0 | 0 | |
14/12/2010 |
8.85
|
134,900 | 9.49 | 10.12 | 8.85 | 0 | 0 | 0 | |
13/12/2010 |
9.49
|
114,100 | 8.94 | 9.49 | 9.44 | 0 | 200 | -0.0 | |
10/12/2010 |
8.94
|
83,400 | 8.77 | 8.94 | 8.68 | 0 | 0 | 0 | |
09/12/2010 |
8.77
|
131,600 | 8.55 | 8.85 | 8.00 | 0 | 0 | 0 | |
08/12/2010 |
8.55
|
102,500 | 9.02 | 9.10 | 8.55 | 0 | 0 | 0 | |
07/12/2010 |
9.02
|
109,400 | 9.27 | 9.70 | 9.02 | 0 | 0 | 0 | |
06/12/2010 |
9.27
|
151,900 | 9.15 | 9.78 | 9.23 | 0 | 300 | -0.0 | |
03/12/2010 |
9.15
|
34,700 | 8.81 | 9.15 | 9.06 | 0 | 300 | -0.0 | |
02/12/2010 |
8.81
|
155,000 | 8.00 | 8.81 | 7.88 | 0 | 200 | -0.0 | |
01/12/2010 |
8.00
|
116,600 | 8.47 | 8.64 | 7.96 | 0 | 0 | 0 | |
30/11/2010 |
8.47
|
131,300 | 8.17 | 8.47 | 8.38 | 0 | 0 | 0 | |
29/11/2010 |
8.17
|
63,200 | 7.67 | 8.17 | 7.54 | 0 | 100 | -0.0 | |
26/11/2010 |
7.67
|
57,500 | 7.33 | 7.79 | 7.37 | 0 | 0 | 0 | |
25/11/2010 |
7.33
|
90,800 | 6.78 | 7.33 | 7.07 | 0 | 200 | -0.0 | |
24/11/2010 |
6.78
|
47,200 | 6.69 | 6.95 | 6.73 | 0 | 0 | 0 | |
23/11/2010 |
6.69
|
41,500 | 6.61 | 6.90 | 6.69 | 0 | 0 | 0 | |
22/11/2010 |
6.61
|
34,800 | 6.78 | 6.78 | 6.48 | 0 | 0 | 0 | |
19/11/2010 |
6.78
|
29,700 | 7.16 | 7.41 | 6.69 | 0 | 0 | 0 | |
18/11/2010 |
7.16
|
57,600 | 6.61 | 7.16 | 6.23 | 0 | 0 | 0 | |
17/11/2010 |
6.61
|
39,100 | 6.56 | 6.82 | 6.48 | 0 | 0 | 0 | |
16/11/2010 |
6.56
|
31,000 | 6.86 | 6.86 | 6.48 | 300 | 4,800 | -0.1 | |
15/11/2010 |
6.86
|
37,200 | 7.24 | 7.54 | 6.73 | 0 | 0 | 0 | |
12/11/2010 |
7.24
|
16,800 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 | |
11/11/2010 |
7.45
|
52,300 | 7.83 | 7.83 | 7.37 | 0 | 0 | 0 | |
10/11/2010 |
7.83
|
19,700 | 7.71 | 8.00 | 7.75 | 0 | 0 | 0 | |
09/11/2010 |
7.71
|
52,000 | 8.13 | 8.13 | 7.71 | 0 | 0 | 0 | |
08/11/2010 |
8.13
|
39,700 | 8.34 | 8.72 | 7.92 | 0 | 0 | 0 | |
05/11/2010 |
8.34
|
55,200 | 8.00 | 8.38 | 8.05 | 0 | 0 | 0 | |
04/11/2010 |
8.00
|
50,100 | 8.05 | 8.17 | 7.88 | 0 | 0 | 0 | |
03/11/2010 |
8.05
|
62,900 | 8.05 | 8.43 | 7.83 | 0 | 0 | 0 | |
02/11/2010 |
8.05
|
37,800 | 8.34 | 8.47 | 7.92 | 5,000 | 0 | 0.1 | |
01/11/2010 |
8.34
|
17,200 | 8.89 | 8.89 | 8.30 | 0 | 0 | 0 | |
29/10/2010 |
8.89
|
14,100 | 8.81 | 9.23 | 8.81 | 0 | 0 | 0 | |
28/10/2010 |
8.81
|
41,800 | 8.81 | 8.89 | 8.77 | 0 | 0 | 0 | |
27/10/2010 |
8.81
|
92,300 | 8.68 | 9.23 | 8.72 | 0 | 0 | 0 | |
26/10/2010 |
8.68
|
22,400 | 8.47 | 8.68 | 8.47 | 0 | 0 | 0 | |
25/10/2010 |
8.47
|
22,700 | 8.26 | 8.47 | 7.83 | 0 | 0 | 0 | |
22/10/2010 |
8.26
|
72,000 | 8.47 | 8.60 | 7.88 | 1,000 | 0 | 0.0 | |
21/10/2010 |
8.47
|
35,000 | 8.43 | 8.85 | 8.13 | 0 | 0 | 0 | |
20/10/2010 |
8.43
|
121,700 | 8.98 | 8.98 | 8.43 | 0 | 0 | 0 | |
19/10/2010 |
8.98
|
85,400 | 9.40 | 10.16 | 8.98 | 0 | 0 | 0 | |
18/10/2010 |
9.40
|
51,400 | 10.04 | 10.04 | 9.40 | 0 | 0 | 0 | |
15/10/2010 |
10.04
|
89,400 | 10.08 | 10.21 | 9.78 | 0 | 0 | 0 | |
14/10/2010 |
10.08
|
28,300 | 9.99 | 10.38 | 9.87 | 0 | 0 | 0 | |
13/10/2010 |
9.99
|
28,600 | 9.87 | 10.50 | 9.74 | 0 | 0 | 0 | |
12/10/2010 |
9.87
|
66,400 | 10.21 | 10.54 | 9.74 | 0 | 0 | 0 | |
11/10/2010 |
10.21
|
4,100 | 10.59 | 10.97 | 9.99 | 0 | 0 | 0 | |
08/10/2010 |
10.59
|
51,700 | 10.84 | 11.43 | 10.29 | 0 | 0 | 0 | |
07/10/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
07/10/2010 |
10.84
|
114,800 | 10.18 | 10.84 | 10.80 | 0 | 0 | 0 | |
06/10/2010 |
10.18
|
200,800 | 9.62 | 10.36 | 9.94 | 0 | 0 | 0 | |
05/10/2010 |
9.62
|
166,900 | 10.03 | 10.15 | 9.62 | 0 | 0 | 0 | |
04/10/2010 |
10.03
|
135,900 | 10.68 | 10.68 | 10.03 | 0 | 0 | 0 | |
01/10/2010 |
10.68
|
60,700 | 10.92 | 11.01 | 10.65 | 0 | 0 | 0 | |
30/09/2010 |
10.92
|
130,700 | 10.83 | 10.95 | 10.65 | 0 | 0 | 0 | |
29/09/2010 |
10.83
|
64,000 | 11.07 | 11.10 | 10.68 | 0 | 0 | 0 | |
28/09/2010 |
11.07
|
45,100 | 10.80 | 11.39 | 10.95 | 0 | 0 | 0 | |
27/09/2010 |
10.80
|
114,100 | 10.89 | 10.98 | 10.80 | 0 | 0 | 0 | |
24/09/2010 |
10.89
|
51,000 | 10.77 | 11.16 | 10.68 | 0 | 0 | 0 | |
23/09/2010 |
10.77
|
58,600 | 11.31 | 11.31 | 10.59 | 0 | 0 | 0 | |
22/09/2010 |
11.31
|
61,700 | 11.25 | 11.48 | 11.10 | 0 | 0 | 0 | |
21/09/2010 |
11.25
|
112,200 | 11.45 | 11.54 | 11.07 | 0 | 0 | 0 | |
20/09/2010 |
11.45
|
195,400 | 11.33 | 11.90 | 11.45 | 0 | 0 | 0 | |
17/09/2010 |
11.33
|
197,900 | 10.57 | 11.33 | 10.71 | 0 | 0 | 0 | |
16/09/2010 |
10.57
|
52,200 | 10.65 | 10.77 | 10.36 | 0 | 0 | 0 | |
15/09/2010 |
10.65
|
57,500 | 10.80 | 10.80 | 10.42 | 0 | 0 | 0 |