Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 2.05% | 291,427,500 | 8,734,790 | 134.6 |
14.60
16
14.90
|
2 tháng
(2024-07-18) |
0.80 | 5.67% | 438,799,200 | -3,716,774 | -35.0 |
12.20
16
14.90
|
3 tháng
(2024-06-18) |
-1.30 | -8.02% | 595,685,600 | -21,137,007 | -296.8 |
12.20
16.20
14.90
|
6 tháng
(2024-03-20) |
-3.85 | -20.53% | 1,354,325,600 | -15,812,263 | -177.1 |
12.20
20.80
14.90
|
12 tháng
(2023-09-22) |
-4.75 | -24.17% | 3,240,373,000 | -27,269,279 | -418.9 |
12.20
20.80
14.90
|
24 tháng
(2022-09-27) |
-5.46 | -26.81% | 7,287,402,000 | -84,217,574 | -1,034.2 |
8.08
21.87
14.90
|
36 tháng
(2021-10-04) |
-3.09 | -17.18% | 9,829,974,600 | -84,859,523 | -760.2 |
8.08
44.27
14.90
|
60 tháng
(2019-10-14) |
1.40 | 10.34% | 12,519,706,650 | -172,353,708 | -2,151.6 |
6.38
44.27
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2010 |
5.69
|
12,940 | 5.43 | 5.69 | 5.69 | 2,900 | 0 | 0.1 | |
01/09/2010 |
5.43
|
23,030 | 5.19 | 5.43 | 5.05 | 0 | 0 | 0 | |
31/08/2010 |
5.19
|
13,050 | 5.34 | 5.53 | 5.19 | 0 | 0 | 0 | |
30/08/2010 |
5.34
|
12,710 | 5.10 | 5.34 | 5.33 | 0 | 0 | 0 | |
27/08/2010 |
5.10
|
8,150 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 | |
26/08/2010 |
5.29
|
15,500 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 | |
25/08/2010 |
5.57
|
5,030 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 | |
24/08/2010 |
5.85
|
3,710 | 6.14 | 6.14 | 5.85 | 0 | 0 | 0 | |
23/08/2010 |
6.14
|
930 | 6.17 | 6.36 | 6.05 | 0 | 0 | 0 | |
20/08/2010 |
6.17
|
9,120 | 5.88 | 6.17 | 5.60 | 0 | 0 | 0 | |
19/08/2010 |
5.88
|
4,010 | 6.02 | 6.23 | 5.88 | 0 | 0 | 0 | |
18/08/2010 |
6.02
|
2,650 | 6.04 | 6.05 | 6.02 | 0 | 0 | 0 | |
17/08/2010 |
6.04
|
3,310 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 | |
16/08/2010 |
6.31
|
13,150 | 6.23 | 6.31 | 6.12 | 0 | 0 | 0 | |
13/08/2010 |
6.23
|
5,550 | 6.23 | 6.26 | 5.91 | 0 | 0 | 0 | |
12/08/2010 |
6.23
|
18,700 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 | |
11/08/2010 |
6.54
|
14,220 | 6.54 | 6.61 | 6.23 | 0 | 0 | 0 | |
10/08/2010 |
6.54
|
50,230 | 6.43 | 6.55 | 6.12 | 0 | 0 | 0 | |
09/08/2010 |
6.43
|
38,990 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
06/08/2010 |
6.73
|
14,870 | 6.66 | 6.83 | 6.64 | 0 | 0 | 0 | |
05/08/2010 |
6.66
|
20,500 | 6.48 | 6.74 | 6.54 | 0 | 0 | 0 | |
04/08/2010 |
6.48
|
10,710 | 6.74 | 6.83 | 6.43 | 1,000 | 0 | 0.0 | |
03/08/2010 |
6.74
|
8,090 | 6.57 | 6.74 | 6.54 | 0 | 0 | 0 | |
02/08/2010 |
6.57
|
720 | 6.66 | 6.66 | 6.57 | 0 | 0 | 0 | |
30/07/2010 |
6.66
|
2,530 | 6.61 | 6.68 | 6.61 | 0 | 0 | 0 | |
29/07/2010 |
6.61
|
4,450 | 6.92 | 6.92 | 6.57 | 0 | 0 | 0 | |
28/07/2010 |
6.92
|
220 | 6.74 | 6.92 | 6.74 | 0 | 0 | 0 | |
27/07/2010 |
6.74
|
3,480 | 6.92 | 7.09 | 6.74 | 0 | 0 | 0 | |
26/07/2010 |
6.92
|
10,110 | 6.92 | 6.92 | 6.81 | 0 | 0 | 0 | |
23/07/2010 |
6.92
|
16,430 | 6.92 | 7.16 | 6.92 | 0 | 5,000 | -0.2 | |
22/07/2010 |
6.92
|
11,180 | 7.28 | 7.28 | 6.92 | 0 | 0 | 0 | |
21/07/2010 |
7.28
|
1,370 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 | |
20/07/2010 |
7.18
|
7,980 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 | |
19/07/2010 |
7.44
|
8,810 | 7.16 | 7.44 | 7.09 | 250 | 0 | 0.0 | |
16/07/2010 |
7.16
|
17,930 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
15/07/2010 |
7.26
|
3,460 | 7.11 | 7.37 | 7.12 | 0 | 0 | 0 | |
14/07/2010 |
7.11
|
52,190 | 7.35 | 7.71 | 7.11 | 16,590 | 0 | 0.7 | |
13/07/2010 |
7.35
|
26,350 | 7.00 | 7.35 | 7.19 | 0 | 0 | 0 | |
12/07/2010 |
7.00
|
47,120 | 6.68 | 7.00 | 6.48 | 31,150 | 0 | 1.2 | |
09/07/2010 |
6.68
|
10,740 | 6.95 | 7.09 | 6.61 | 0 | 0 | 0 | |
08/07/2010 |
6.95
|
6,740 | 7.07 | 7.11 | 6.92 | 0 | 0 | 0 | |
07/07/2010 |
7.07
|
20,160 | 7.44 | 7.52 | 7.07 | 0 | 0 | 0 | |
06/07/2010 |
7.44
|
37,100 | 7.61 | 7.61 | 7.23 | 0 | 0 | 0 | |
05/07/2010: Cổ tức tiền mặt tỉ lệ: 35% Quyền mua cổ phiếu: 1/0.95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
05/07/2010 |
7.61
|
12,480 | 7.40 | 7.70 | 7.09 | 0 | 0 | 0 | |
02/07/2010 |
7.41
|
199,650 | 7.45 | 7.45 | 7.12 | 20 | 0 | 0.0 | |
01/07/2010 |
7.45
|
52,180 | 7.45 | 7.45 | 7.41 | 20 | 0 | 0.0 | |
30/06/2010 |
7.45
|
64,190 | 7.74 | 7.74 | 7.45 | 20 | 0 | 0.0 | |
29/06/2010 |
7.74
|
87,180 | 7.60 | 7.88 | 7.64 | 20 | 0 | 0.0 | |
28/06/2010 |
7.60
|
68,170 | 7.26 | 7.60 | 7.55 | 0 | 0 | 0 | |
25/06/2010 |
7.26
|
58,160 | 7.21 | 7.26 | 7.12 | 0 | 0 | 0 | |
24/06/2010 |
7.21
|
78,660 | 7.41 | 7.41 | 7.17 | 0 | 0 | 0 | |
23/06/2010 |
7.41
|
51,500 | 7.41 | 7.41 | 7.17 | 0 | 0 | 0 | |
22/06/2010 |
7.41
|
63,400 | 7.50 | 7.55 | 7.36 | 0 | 0 | 0 | |
21/06/2010 |
7.50
|
52,290 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 | |
18/06/2010 |
7.64
|
56,260 | 7.79 | 7.79 | 7.50 | 0 | 0 | 0 | |
17/06/2010 |
7.79
|
64,010 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 | |
16/06/2010 |
7.88
|
49,850 | 7.60 | 7.88 | 7.45 | 0 | 0 | 0 | |
15/06/2010 |
7.60
|
41,940 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 | |
14/06/2010 |
7.64
|
79,300 | 7.41 | 7.74 | 7.17 | 0 | 0 | 0 | |
11/06/2010 |
7.41
|
59,410 | 7.07 | 7.41 | 7.17 | 0 | 0 | 0 | |
10/06/2010 |
7.07
|
17,190 | 7.07 | 7.17 | 7.07 | 0 | 0 | 0 | |
09/06/2010 |
7.07
|
10,720 | 7.07 | 7.17 | 7.07 | 0 | 0 | 0 | |
08/06/2010 |
7.07
|
2,760 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 | |
07/06/2010 |
7.07
|
38,140 | 7.41 | 7.41 | 7.07 | 0 | 0 | 0 | |
04/06/2010 |
7.41
|
7,170 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
03/06/2010 |
7.41
|
3,580 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
02/06/2010 |
7.41
|
3,110 | 7.41 | 7.41 | 7.17 | 0 | 0 | 0 | |
01/06/2010 |
7.41
|
3,220 | 7.36 | 7.41 | 7.12 | 0 | 0 | 0 | |
31/05/2010 |
7.36
|
3,560 | 7.41 | 7.41 | 7.36 | 0 | 0 | 0 | |
28/05/2010 |
7.41
|
23,940 | 7.45 | 7.45 | 7.41 | 500 | 0 | 0.0 | |
27/05/2010 |
7.45
|
14,790 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
26/05/2010 |
7.45
|
3,710 | 7.26 | 7.45 | 7.26 | 0 | 0 | 0 | |
25/05/2010 |
7.26
|
10,540 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 | |
24/05/2010 |
7.55
|
5,950 | 7.26 | 7.55 | 6.98 | 0 | 0 | 0 | |
21/05/2010 |
7.26
|
30,350 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 | |
20/05/2010 |
7.60
|
29,640 | 7.26 | 7.60 | 6.98 | 0 | 0 | 0 | |
19/05/2010 |
7.26
|
38,310 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 | |
18/05/2010 |
7.60
|
42,610 | 7.83 | 7.83 | 7.60 | 0 | 0 | 0 | |
17/05/2010 |
7.83
|
48,240 | 8.17 | 8.17 | 7.79 | 0 | 0 | 0 | |
14/05/2010 |
8.17
|
33,760 | 7.83 | 8.17 | 7.55 | 0 | 0 | 0 | |
13/05/2010 |
7.83
|
22,800 | 7.64 | 8.03 | 7.74 | 20 | 0 | 0.0 | |
12/05/2010 |
7.64
|
40,640 | 7.64 | 8.03 | 7.64 | 0 | 0 | 0 | |
11/05/2010 |
7.64
|
8,430 | 7.31 | 7.64 | 7.31 | 0 | 300 | -0.0 | |
10/05/2010 |
7.31
|
11,950 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
07/05/2010 |
7.55
|
92,890 | 7.88 | 7.88 | 7.50 | 0 | 0 | 0 | |
06/05/2010 |
7.88
|
37,050 | 7.93 | 7.98 | 7.55 | 0 | 0 | 0 | |
05/05/2010 |
7.93
|
21,280 | 8.07 | 8.12 | 7.93 | 0 | 0 | 0 | |
04/05/2010 |
8.07
|
33,670 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 | |
29/04/2010 |
8.22
|
40,590 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 | |
28/04/2010 |
8.07
|
37,010 | 8.07 | 8.36 | 7.93 | 300 | 0 | 0.0 | |
27/04/2010 |
8.07
|
25,570 | 8.03 | 8.07 | 7.98 | 0 | 0 | 0 | |
26/04/2010 |
8.03
|
125,360 | 8.41 | 8.41 | 8.03 | 0 | 0 | 0 | |
22/04/2010 |
8.41
|
52,260 | 8.41 | 8.60 | 8.26 | 0 | 0 | 0 | |
21/04/2010 |
8.41
|
122,180 | 8.50 | 8.60 | 8.22 | 0 | 0 | 0 | |
20/04/2010 |
8.50
|
73,120 | 8.50 | 8.65 | 8.26 | 0 | 0 | 0 | |
19/04/2010 |
8.50
|
55,680 | 8.22 | 8.60 | 8.12 | 0 | 0 | 0 | |
16/04/2010 |
8.22
|
52,620 | 7.83 | 8.22 | 7.98 | 0 | 0 | 0 | |
15/04/2010 |
7.83
|
31,180 | 7.93 | 8.22 | 7.69 | 0 | 0 | 0 | |
14/04/2010 |
7.93
|
129,540 | 7.60 | 7.93 | 7.41 | 0 | 0 | 0 | |
13/04/2010 |
7.60
|
115,230 | 7.26 | 7.60 | 7.36 | 0 | 0 | 0 |