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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
6.34
|
63,740 | 6.14 | 6.34 | 6.16 | 56,000 | 0 | 1.8 | |
27/01/2011 |
6.14
|
91,850 | 5.86 | 6.14 | 5.94 | 55,000 | 10,000 | 1.4 | |
26/01/2011 |
5.86
|
71,120 | 5.59 | 5.86 | 5.55 | 54,000 | 12,220 | 1.2 | |
25/01/2011 |
5.59
|
71,480 | 5.57 | 5.59 | 5.55 | 41,600 | 31,290 | 0.3 | |
24/01/2011 |
5.57
|
58,300 | 5.57 | 5.57 | 5.45 | 52,000 | 21,000 | 0.9 | |
21/01/2011 |
5.57
|
91,950 | 5.57 | 5.61 | 5.55 | 50,800 | 46,930 | 0.1 | |
20/01/2011 |
5.57
|
82,800 | 5.57 | 5.59 | 5.55 | 65,000 | 37,430 | 0.8 | |
19/01/2011 |
5.57
|
120,980 | 5.57 | 5.59 | 5.53 | 52,230 | 51,350 | 0.0 | |
18/01/2011 |
5.57
|
45,730 | 5.47 | 5.57 | 5.47 | 28,000 | 0 | 0.8 | |
17/01/2011 |
5.47
|
38,090 | 5.45 | 5.53 | 5.45 | 14,000 | 24,690 | -0.3 | |
14/01/2011 |
5.45
|
31,570 | 5.45 | 5.45 | 5.37 | 7,690 | 11,790 | -0.1 | |
13/01/2011 |
5.45
|
51,740 | 5.37 | 5.45 | 5.29 | 330 | 26,020 | -0.7 | |
12/01/2011 |
5.37
|
12,000 | 5.37 | 5.51 | 5.27 | 0 | 4,000 | -0.1 | |
11/01/2011 |
5.37
|
7,510 | 5.55 | 5.55 | 5.37 | 0 | 1,500 | -0.0 | |
10/01/2011 |
5.55
|
2,960 | 5.55 | 5.57 | 5.55 | 0 | 0 | 0 | |
07/01/2011 |
5.55
|
20,520 | 5.65 | 5.65 | 5.47 | 1,100 | 7,000 | -0.2 | |
06/01/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
06/01/2011 |
5.65
|
22,500 | 5.77 | 5.86 | 5.65 | 0 | 0 | 0 | |
05/01/2011 |
5.77
|
26,710 | 5.77 | 5.80 | 5.77 | 500 | 0 | 0.0 | |
04/01/2011 |
5.77
|
14,340 | 5.77 | 5.80 | 5.77 | 0 | 0 | 0 | |
31/12/2010 |
5.77
|
63,020 | 5.73 | 5.80 | 5.73 | 0 | 0 | 0 | |
30/12/2010 |
5.73
|
60,880 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
29/12/2010 |
5.60
|
9,930 | 5.62 | 5.73 | 5.60 | 0 | 0 | 0 | |
28/12/2010 |
5.62
|
8,860 | 5.75 | 5.80 | 5.56 | 0 | 0 | 0 | |
27/12/2010 |
5.75
|
3,960 | 5.75 | 5.82 | 5.51 | 0 | 0 | 0 | |
24/12/2010 |
5.75
|
15,410 | 5.65 | 5.84 | 5.60 | 0 | 0 | 0 | |
23/12/2010 |
5.65
|
33,440 | 5.78 | 6.02 | 5.65 | 0 | 0 | 0 | |
22/12/2010 |
5.78
|
91,830 | 5.52 | 5.78 | 5.60 | 10,690 | 0 | 0.3 | |
21/12/2010 |
5.52
|
8,170 | 5.38 | 5.52 | 5.32 | 5,900 | 0 | 0.2 | |
20/12/2010 |
5.38
|
7,620 | 5.47 | 5.62 | 5.38 | 0 | 0 | 0 | |
17/12/2010 |
5.47
|
1,080 | 5.38 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/12/2010 |
5.38
|
10,130 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 | |
15/12/2010 |
5.54
|
20,690 | 5.62 | 5.67 | 5.51 | 0 | 0 | 0 | |
14/12/2010 |
5.62
|
30,160 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 | |
13/12/2010 |
5.89
|
29,160 | 5.64 | 5.91 | 5.75 | 0 | 0 | 0 | |
10/12/2010 |
5.64
|
25,600 | 5.39 | 5.64 | 5.39 | 0 | 0 | 0 | |
09/12/2010 |
5.39
|
7,130 | 5.36 | 5.45 | 5.15 | 0 | 0 | 0 | |
08/12/2010 |
5.36
|
27,050 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 | |
07/12/2010 |
5.64
|
26,690 | 5.91 | 5.91 | 5.64 | 500 | 0 | 0.0 | |
06/12/2010 |
5.91
|
21,740 | 5.84 | 6.10 | 5.84 | 500 | 0 | 0.0 | |
03/12/2010 |
5.84
|
44,510 | 5.58 | 5.84 | 5.65 | 0 | 0 | 0 | |
02/12/2010 |
5.58
|
26,410 | 5.32 | 5.58 | 5.25 | 0 | 0 | 0 | |
01/12/2010 |
5.32
|
11,660 | 5.45 | 5.69 | 5.28 | 0 | 0 | 0 | |
30/11/2010 |
5.45
|
14,580 | 5.21 | 5.47 | 5.19 | 0 | 0 | 0 | |
29/11/2010 |
5.21
|
9,810 | 5.21 | 5.38 | 5.01 | 500 | 0 | 0.0 | |
26/11/2010 |
5.21
|
32,790 | 4.97 | 5.21 | 5.13 | 9,500 | 0 | 0.3 | |
25/11/2010 |
4.97
|
7,800 | 4.75 | 4.97 | 4.75 | 2,900 | 0 | 0.1 | |
24/11/2010 |
4.75
|
15,810 | 4.63 | 4.75 | 4.63 | 5,000 | 0 | 0.1 | |
23/11/2010 |
4.63
|
10,240 | 4.63 | 4.71 | 4.62 | 0 | 0 | 0 | |
22/11/2010 |
4.63
|
10,400 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
19/11/2010 |
4.84
|
4,600 | 4.88 | 5.01 | 4.84 | 0 | 0 | 0 | |
18/11/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
18/11/2010 |
4.88
|
28,310 | 4.65 | 4.88 | 4.82 | 0 | 0 | 0 | |
17/11/2010 |
4.65
|
40,780 | 4.79 | 4.89 | 4.65 | 0 | 0 | 0 | |
16/11/2010 |
4.79
|
50,980 | 4.74 | 4.89 | 4.77 | 0 | 0 | 0 | |
15/11/2010 |
4.74
|
33,180 | 4.82 | 4.95 | 4.74 | 0 | 0 | 0 | |
12/11/2010 |
4.82
|
68,690 | 4.89 | 4.92 | 4.80 | 0 | 0 | 0 | |
11/11/2010 |
4.89
|
27,370 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
10/11/2010 |
4.99
|
17,010 | 4.89 | 5.06 | 4.87 | 11,000 | 0 | 0.3 | |
09/11/2010 |
4.89
|
21,130 | 5.06 | 5.06 | 4.89 | 0 | 0 | 0 | |
08/11/2010 |
5.06
|
6,150 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 | |
05/11/2010 |
5.14
|
29,830 | 4.92 | 5.14 | 4.90 | 0 | 0 | 0 | |
04/11/2010 |
4.92
|
17,930 | 4.90 | 5.06 | 4.92 | 8,000 | 0 | 0.2 | |
03/11/2010 |
4.90
|
8,690 | 5.09 | 5.09 | 4.89 | 100 | 0 | 0.0 | |
02/11/2010 |
5.09
|
27,020 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 | |
01/11/2010 |
5.34
|
9,360 | 5.41 | 5.41 | 5.26 | 580 | 0 | 0.0 | |
29/10/2010 |
5.41
|
16,350 | 5.39 | 5.48 | 5.38 | 0 | 4,410 | -0.1 | |
28/10/2010 |
5.39
|
18,880 | 5.39 | 5.43 | 5.33 | 7,420 | 6,240 | 0.0 | |
27/10/2010 |
5.39
|
23,870 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
26/10/2010 |
5.53
|
20,790 | 5.33 | 5.58 | 5.49 | 0 | 0 | 0 | |
25/10/2010 |
5.33
|
22,250 | 5.33 | 5.33 | 5.31 | 0 | 0 | 0 | |
22/10/2010 |
5.33
|
21,200 | 5.34 | 5.39 | 5.33 | 0 | 0 | 0 | |
21/10/2010 |
5.34
|
9,500 | 5.41 | 5.56 | 5.31 | 0 | 0 | 0 | |
20/10/2010 |
5.41
|
68,800 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 | |
19/10/2010 |
5.58
|
17,100 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 | |
18/10/2010 |
5.81
|
19,070 | 5.88 | 6.02 | 5.78 | 13,980 | 0 | 0.5 | |
15/10/2010 |
5.88
|
40,270 | 5.97 | 5.97 | 5.73 | 0 | 0 | 0 | |
14/10/2010 |
5.97
|
9,680 | 5.93 | 6.02 | 5.93 | 0 | 0 | 0 | |
13/10/2010 |
5.93
|
8,510 | 5.97 | 6.05 | 5.90 | 0 | 0 | 0 | |
12/10/2010 |
5.97
|
26,070 | 5.98 | 5.98 | 5.97 | 0 | 0 | 0 | |
11/10/2010 |
5.98
|
10,800 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 | |
08/10/2010 |
5.98
|
22,710 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 | |
07/10/2010 |
6.17
|
36,540 | 6.27 | 6.32 | 6.17 | 0 | 0 | 0 | |
06/10/2010 |
6.27
|
39,410 | 6.07 | 6.27 | 6.15 | 0 | 0 | 0 | |
05/10/2010 |
6.07
|
46,050 | 5.92 | 6.07 | 5.75 | 0 | 0 | 0 | |
04/10/2010 |
5.92
|
111,890 | 6.22 | 6.24 | 5.92 | 0 | 0 | 0 | |
01/10/2010 |
6.22
|
226,400 | 6.45 | 6.71 | 6.13 | 4,030 | 0 | 0.1 | |
30/09/2010 |
6.45
|
51,650 | 6.74 | 6.74 | 6.44 | 0 | 0 | 0 | |
29/09/2010 |
6.74
|
7,310 | 6.74 | 6.84 | 6.74 | 0 | 0 | 0 | |
28/09/2010 |
6.74
|
35,590 | 6.76 | 6.83 | 6.72 | 0 | 0 | 0 | |
27/09/2010 |
6.76
|
23,150 | 6.84 | 6.88 | 6.74 | 0 | 0 | 0 | |
24/09/2010 |
6.84
|
28,140 | 6.88 | 6.91 | 6.77 | 0 | 20 | -0.0 | |
23/09/2010 |
6.88
|
34,190 | 6.86 | 6.88 | 6.71 | 5,000 | 0 | 0.2 | |
22/09/2010 |
6.86
|
1,710 | 6.83 | 6.89 | 6.74 | 0 | 0 | 0 | |
21/09/2010 |
6.83
|
17,500 | 6.88 | 6.91 | 6.74 | 0 | 0 | 0 | |
20/09/2010 |
6.88
|
56,650 | 6.89 | 7.08 | 6.86 | 0 | 0 | 0 | |
17/09/2010 |
6.89
|
98,700 | 6.77 | 6.91 | 6.74 | 0 | 0 | 0 | |
16/09/2010 |
6.77
|
10,080 | 6.79 | 6.79 | 6.74 | 0 | 0 | 0 | |
15/09/2010 |
6.79
|
10,620 | 6.99 | 6.99 | 6.76 | 0 | 0 | 0 | |
14/09/2010 |
6.99
|
38,820 | 6.83 | 7.08 | 6.74 | 5,000 | 0 | 0.2 | |
13/09/2010 |
6.83
|
60,040 | 6.79 | 6.89 | 6.67 | 10,000 | 0 | 0.4 | |
10/09/2010 |
6.79
|
69,120 | 7.08 | 7.16 | 6.79 | 20 | 0 | 0.0 |