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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.56
|
20,900 | 6.13 | 6.60 | 6.50 | 13,600 | 0 | 0.4 | |
10/09/2010 |
6.13
|
22,400 | 6.52 | 6.58 | 6.13 | 20,000 | 0 | 0.6 | |
09/09/2010 |
6.52
|
6,100 | 6.62 | 6.70 | 6.52 | 0 | 1,500 | -0.0 | |
08/09/2010 |
6.62
|
300 | 7.11 | 7.11 | 6.62 | 0 | 0 | 0 | |
07/09/2010 |
7.11
|
10,200 | 7.13 | 7.13 | 6.72 | 0 | 0 | 0 | |
06/09/2010 |
7.13
|
1,600 | 7.25 | 7.33 | 7.13 | 0 | 0 | 0 | |
01/09/2010 |
7.25
|
100 | 6.93 | 7.25 | 7.25 | 0 | 0 | 0 | |
31/08/2010 |
6.93
|
1,600 | 6.93 | 6.93 | 6.93 | 300 | 0 | 0.0 | |
30/08/2010 |
6.93
|
6,100 | 6.52 | 6.93 | 6.91 | 0 | 0 | 0 | |
27/08/2010 |
6.52
|
300 | 6.52 | 6.70 | 6.52 | 0 | 0 | 0 | |
26/08/2010 |
6.52
|
1,000 | 6.64 | 7.13 | 6.32 | 0 | 0 | 0 | |
25/08/2010 |
6.64
|
9,900 | 7.13 | 7.13 | 6.64 | 0 | 0 | 0 | |
24/08/2010 |
7.13
|
100 | 6.82 | 7.13 | 7.13 | 0 | 0 | 0 | |
23/08/2010 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
20/08/2010 |
6.82
|
2,000 | 7.03 | 7.03 | 6.82 | 0 | 0 | 0 | |
19/08/2010 |
7.03
|
20,500 | 6.82 | 7.13 | 7.03 | 20,000 | 0 | 0.7 | |
18/08/2010 |
6.82
|
50,600 | 7.33 | 7.44 | 6.82 | 30,000 | 0 | 1.1 | |
17/08/2010 |
7.33
|
20,000 | 7.44 | 7.44 | 7.33 | 20,000 | 0 | 0.7 | |
16/08/2010 |
7.44
|
15,900 | 7.44 | 7.48 | 7.33 | 10,700 | 0 | 0.4 | |
13/08/2010 |
7.44
|
30,000 | 7.50 | 7.50 | 7.44 | 30,000 | 0 | 1.1 | |
12/08/2010 |
7.50
|
6,000 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 | |
11/08/2010 |
7.54
|
35,800 | 7.23 | 7.92 | 7.35 | 0 | 0 | 0 | |
10/08/2010 |
7.23
|
21,600 | 7.58 | 8.09 | 7.13 | 2,700 | 0 | 0.1 | |
09/08/2010 |
7.58
|
33,500 | 7.23 | 7.58 | 7.58 | 0 | 0 | 0 | |
06/08/2010 |
7.23
|
41,100 | 7.33 | 7.33 | 6.93 | 500 | 0 | 0.0 | |
05/08/2010 |
7.33
|
44,100 | 7.35 | 7.37 | 7.23 | 10,000 | 0 | 0.4 | |
04/08/2010 |
7.35
|
24,600 | 7.68 | 7.68 | 7.33 | 8,500 | 0 | 0.3 | |
03/08/2010 |
7.68
|
28,500 | 7.56 | 7.68 | 7.68 | 0 | 0 | 0 | |
02/08/2010 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
30/07/2010 |
7.56
|
34,200 | 7.52 | 7.58 | 7.56 | 0 | 0 | 0 | |
29/07/2010 |
7.52
|
24,600 | 7.44 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/07/2010 |
7.44
|
68,700 | 7.44 | 7.68 | 7.44 | 20,000 | 0 | 0.7 | |
27/07/2010 |
7.44
|
38,600 | 7.42 | 7.46 | 7.37 | 10,100 | 0 | 0.4 | |
26/07/2010 |
7.42
|
48,700 | 7.60 | 7.60 | 7.27 | 1,300 | 0 | 0.0 | |
23/07/2010 |
7.60
|
26,600 | 7.54 | 7.64 | 7.33 | 1,400 | 0 | 0.1 | |
22/07/2010 |
7.54
|
800 | 7.44 | 7.56 | 7.54 | 0 | 0 | 0 | |
21/07/2010 |
7.44
|
2,500 | 7.35 | 7.48 | 7.23 | 0 | 0 | 0 | |
20/07/2010 |
7.35
|
21,500 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 | |
19/07/2010 |
7.54
|
20,500 | 7.56 | 7.68 | 7.54 | 0 | 0 | 0 | |
16/07/2010 |
7.56
|
15,700 | 7.58 | 7.64 | 7.50 | 0 | 0 | 0 | |
15/07/2010 |
7.58
|
11,100 | 7.33 | 7.58 | 7.35 | 0 | 0 | 0 | |
14/07/2010 |
7.33
|
26,200 | 7.56 | 7.56 | 7.33 | 0 | 40,000 | -1.4 | |
13/07/2010 |
7.56
|
16,100 | 7.64 | 7.64 | 7.52 | 7,400 | 1,200 | 0.2 | |
12/07/2010 |
7.64
|
7,100 | 7.70 | 7.70 | 7.25 | 0 | 0 | 0 | |
09/07/2010 |
7.70
|
7,200 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
08/07/2010 |
7.78
|
12,200 | 7.54 | 7.80 | 7.56 | 0 | 0 | 0 | |
07/07/2010 |
7.54
|
5,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
06/07/2010 |
7.54
|
6,300 | 7.90 | 7.90 | 7.54 | 0 | 0 | 0 | |
05/07/2010 |
7.90
|
15,000 | 7.84 | 7.90 | 7.62 | 0 | 0 | 0 | |
02/07/2010 |
7.84
|
22,100 | 7.84 | 7.84 | 7.64 | 15,100 | 0 | 0.6 | |
01/07/2010 |
7.84
|
8,500 | 7.78 | 7.84 | 7.84 | 8,500 | 0 | 0.3 | |
30/06/2010 |
7.78
|
18,100 | 8.09 | 8.09 | 7.74 | 10,000 | 0 | 0.4 | |
29/06/2010 |
8.09
|
44,800 | 8.03 | 8.29 | 8.07 | 0 | 0 | 0 | |
28/06/2010 |
8.03
|
83,500 | 8.05 | 8.58 | 8.03 | 18,000 | 0 | 0.7 | |
25/06/2010 |
8.05
|
56,100 | 8.05 | 8.11 | 7.99 | 30,000 | 0 | 1.2 | |
24/06/2010 |
8.05
|
5,800 | 7.99 | 8.11 | 7.90 | 0 | 0 | 0 | |
23/06/2010 |
7.99
|
31,500 | 8.11 | 8.13 | 7.82 | 10,700 | 0 | 0.4 | |
22/06/2010 |
8.11
|
50,700 | 8.05 | 8.15 | 8.05 | 39,900 | 0 | 1.6 | |
21/06/2010 |
8.05
|
36,000 | 8.05 | 8.05 | 7.94 | 30,000 | 0 | 1.2 | |
18/06/2010 |
8.05
|
37,700 | 8.05 | 8.25 | 7.94 | 37,000 | 0 | 1.5 | |
17/06/2010 |
8.05
|
800 | 8.05 | 8.37 | 8.05 | 0 | 0 | 0 | |
16/06/2010 |
8.05
|
63,400 | 7.54 | 8.05 | 7.94 | 0 | 0 | 0 | |
15/06/2010 |
7.54
|
7,100 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 | |
14/06/2010 |
7.64
|
6,000 | 7.76 | 7.76 | 7.64 | 0 | 0 | 0 | |
11/06/2010 |
7.76
|
4,400 | 8.03 | 8.03 | 7.58 | 0 | 0 | 0 | |
10/06/2010 |
8.03
|
15,200 | 8.01 | 8.03 | 7.84 | 0 | 0 | 0 | |
09/06/2010 |
8.01
|
7,000 | 8.01 | 8.03 | 7.84 | 0 | 0 | 0 | |
08/06/2010 |
8.01
|
43,900 | 7.84 | 8.01 | 7.84 | 34,900 | 0 | 1.4 | |
07/06/2010 |
7.84
|
71,200 | 8.13 | 8.13 | 7.52 | 10,000 | 0 | 0.4 | |
04/06/2010 |
8.13
|
23,800 | 8.25 | 8.25 | 7.94 | 8,200 | 0 | 0.3 | |
03/06/2010 |
8.25
|
129,300 | 8.01 | 8.43 | 7.39 | 15,900 | 0 | 0.6 | |
02/06/2010 |
8.01
|
78,400 | 7.52 | 8.01 | 7.74 | 29,300 | 0 | 1.1 | |
01/06/2010 |
7.52
|
26,000 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 | |
31/05/2010 |
7.33
|
45,200 | 6.97 | 7.44 | 6.64 | 33,500 | 0 | 1.2 | |
28/05/2010 |
6.97
|
17,900 | 6.93 | 6.97 | 6.91 | 0 | 0 | 0 | |
27/05/2010 |
6.93
|
30,400 | 6.72 | 7.13 | 6.42 | 0 | 0 | 0 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
26/05/2010 |
6.72
|
2,300 | 6.69 | 7.29 | 6.36 | 0 | 0 | 0 | |
25/05/2010 |
6.69
|
39,200 | 6.41 | 6.85 | 6.69 | 0 | 0 | 0 | |
24/05/2010 |
6.41
|
50,300 | 6.55 | 7.11 | 6.19 | 0 | 0 | 0 | |
21/05/2010 |
6.55
|
59,400 | 7.12 | 7.12 | 6.55 | 0 | 0 | 0 | |
20/05/2010 |
7.12
|
14,800 | 6.91 | 7.12 | 6.84 | 0 | 0 | 0 | |
19/05/2010 |
6.91
|
36,600 | 6.66 | 6.96 | 6.66 | 2,000 | 0 | 0.1 | |
18/05/2010 |
6.66
|
22,500 | 6.91 | 7.12 | 6.55 | 0 | 0 | 0 | |
17/05/2010 |
6.91
|
54,000 | 6.95 | 6.98 | 6.69 | 0 | 0 | 0 | |
14/05/2010 |
6.95
|
10,400 | 7.12 | 7.26 | 6.92 | 0 | 0 | 0 | |
13/05/2010 |
7.12
|
10,300 | 6.86 | 7.48 | 7.12 | 0 | 0 | 0 | |
12/05/2010 |
6.86
|
4,800 | 7.31 | 7.73 | 6.84 | 0 | 0 | 0 | |
11/05/2010 |
7.31
|
8,600 | 7.23 | 7.41 | 7.12 | 0 | 0 | 0 | |
10/05/2010 |
7.23
|
14,500 | 7.62 | 7.83 | 7.19 | 0 | 0 | 0 | |
07/05/2010 |
7.62
|
12,000 | 7.90 | 7.90 | 7.55 | 0 | 0 | 0 | |
06/05/2010 |
7.90
|
36,900 | 7.55 | 7.90 | 7.62 | 0 | 0 | 0 | |
05/05/2010 |
7.55
|
17,900 | 7.69 | 7.70 | 7.55 | 0 | 0 | 0 | |
04/05/2010 |
7.69
|
67,800 | 7.69 | 7.83 | 7.69 | 0 | 0 | 0 | |
29/04/2010 |
7.69
|
37,800 | 7.83 | 7.96 | 7.62 | 0 | 0 | 0 | |
28/04/2010 |
7.83
|
11,400 | 7.83 | 7.83 | 7.69 | 0 | 0 | 0 | |
27/04/2010 |
7.83
|
25,400 | 7.49 | 8.16 | 7.69 | 0 | 0 | 0 | |
26/04/2010 |
7.49
|
59,900 | 7.75 | 8.23 | 7.49 | 0 | 0 | 0 | |
22/04/2010 |
7.75
|
44,300 | 8.03 | 8.29 | 7.75 | 0 | 0 | 0 | |
21/04/2010 |
8.03
|
60,200 | 8.07 | 8.53 | 8.03 | 0 | 0 | 0 | |
20/04/2010 |
8.07
|
59,800 | 7.55 | 8.07 | 7.80 | 0 | 0 | 0 |