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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
8.42
|
105,500 | 9.00 | 9.00 | 8.42 | 0 | 0 | 0 | |
10/09/2010 |
9.00
|
260,000 | 8.68 | 9.15 | 8.37 | 0 | 0 | 0 | |
09/09/2010 |
8.68
|
81,800 | 8.11 | 8.68 | 8.26 | 0 | 0 | 0 | |
08/09/2010 |
8.11
|
88,200 | 8.58 | 9.10 | 8.00 | 0 | 0 | 0 | |
07/09/2010 |
8.58
|
180,000 | 8.05 | 8.58 | 8.11 | 0 | 0 | 0 | |
06/09/2010 |
8.05
|
7,300 | 7.53 | 8.05 | 8.05 | 0 | 0 | 0 | |
01/09/2010 |
7.53
|
35,100 | 7.11 | 7.53 | 7.48 | 0 | 0 | 0 | |
31/08/2010 |
7.11
|
82,500 | 6.69 | 7.11 | 6.80 | 0 | 0 | 0 | |
30/08/2010 |
6.69
|
2,800 | 6.17 | 6.69 | 6.69 | 0 | 0 | 0 | |
27/08/2010 |
6.17
|
50,400 | 6.38 | 6.49 | 6.12 | 0 | 0 | 0 | |
26/08/2010 |
6.38
|
32,600 | 6.85 | 7.22 | 6.38 | 1,000 | 0 | 0.0 | |
25/08/2010 |
6.85
|
21,100 | 7.27 | 7.27 | 6.85 | 0 | 0 | 0 | |
24/08/2010 |
7.27
|
42,700 | 7.95 | 7.95 | 7.27 | 1,200 | 0 | 0.0 | |
23/08/2010 |
7.95
|
14,000 | 8.05 | 8.11 | 7.74 | 0 | 0 | 0 | |
20/08/2010 |
8.05
|
27,700 | 8.37 | 8.53 | 7.79 | 0 | 0 | 0 | |
19/08/2010 |
8.37
|
15,800 | 8.53 | 8.53 | 8.05 | 0 | 0 | 0 | |
18/08/2010 |
8.53
|
28,600 | 8.89 | 8.89 | 8.47 | 0 | 0 | 0 | |
17/08/2010 |
8.89
|
21,700 | 9.10 | 9.15 | 8.84 | 0 | 0 | 0 | |
16/08/2010 |
9.10
|
69,200 | 8.84 | 9.10 | 8.79 | 0 | 0 | 0 | |
13/08/2010 |
8.84
|
25,700 | 8.26 | 8.84 | 8.37 | 0 | 0 | 0 | |
12/08/2010 |
8.26
|
88,000 | 9.05 | 9.05 | 8.26 | 0 | 0 | 0 | |
11/08/2010 |
9.05
|
49,400 | 8.63 | 9.05 | 8.58 | 0 | 0 | 0 | |
10/08/2010 |
8.63
|
87,400 | 9.21 | 9.21 | 8.58 | 0 | 0 | 0 | |
09/08/2010 |
9.21
|
66,400 | 9.83 | 10.20 | 9.21 | 0 | 0 | 0 | |
06/08/2010 |
9.83
|
60,900 | 9.83 | 10.15 | 9.68 | 0 | 0 | 0 | |
05/08/2010 |
9.83
|
71,900 | 9.26 | 9.83 | 9.21 | 0 | 0 | 0 | |
04/08/2010 |
9.26
|
95,000 | 9.73 | 9.73 | 9.21 | 0 | 0 | 0 | |
03/08/2010 |
9.73
|
75,000 | 10.46 | 10.46 | 9.73 | 0 | 0 | 0 | |
02/08/2010 |
10.46
|
31,900 | 10.62 | 10.72 | 10.36 | 1,000 | 0 | 0.0 | |
30/07/2010 |
10.62
|
79,600 | 10.36 | 10.88 | 10.25 | 0 | 0 | 0 | |
29/07/2010 |
10.36
|
90,300 | 10.72 | 11.19 | 10.30 | 0 | 0 | 0 | |
28/07/2010 |
10.72
|
32,100 | 11.14 | 11.14 | 10.46 | 0 | 0 | 0 | |
27/07/2010 |
11.14
|
52,900 | 11.35 | 11.56 | 11.09 | 0 | 0 | 0 | |
26/07/2010 |
11.35
|
47,900 | 11.77 | 11.77 | 11.35 | 0 | 0 | 0 | |
23/07/2010 |
11.77
|
85,600 | 11.24 | 11.87 | 11.24 | 0 | 0 | 0 | |
22/07/2010 |
11.24
|
55,800 | 11.72 | 11.72 | 11.19 | 0 | 0 | 0 | |
21/07/2010 |
11.72
|
66,200 | 11.77 | 12.03 | 11.72 | 0 | 0 | 0 | |
20/07/2010 |
11.77
|
102,200 | 12.03 | 12.55 | 11.66 | 0 | 0 | 0 | |
19/07/2010: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12.5 (Volume + 12.50%, Ratio=0.13) Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
19/07/2010 |
12.03
|
106,500 | 11.18 | 12.03 | 11.98 | 0 | 0 | 0 | |
16/07/2010 |
11.18
|
114,200 | 11.18 | 11.43 | 11.18 | 0 | 0 | 0 | |
15/07/2010 |
11.18
|
62,700 | 11.39 | 11.59 | 11.18 | 300 | 0 | 0.0 | |
14/07/2010 |
11.39
|
115,200 | 11.67 | 11.84 | 11.22 | 0 | 0 | 0 | |
13/07/2010 |
11.67
|
87,800 | 11.43 | 11.80 | 11.43 | 800 | 0 | 0.0 | |
12/07/2010 |
11.43
|
60,300 | 11.35 | 11.51 | 11.02 | 5,700 | 0 | 0.2 | |
09/07/2010 |
11.35
|
94,800 | 10.98 | 11.75 | 11.02 | 0 | 0 | 0 | |
08/07/2010 |
10.98
|
81,600 | 11.02 | 11.26 | 10.82 | 0 | 0 | 0 | |
07/07/2010 |
11.02
|
61,600 | 11.10 | 11.43 | 10.69 | 0 | 0 | 0 | |
06/07/2010 |
11.10
|
59,400 | 11.63 | 11.84 | 11.02 | 0 | 0 | 0 | |
05/07/2010 |
11.63
|
54,100 | 11.14 | 11.88 | 11.14 | 0 | 0 | 0 | |
02/07/2010 |
11.14
|
123,100 | 11.22 | 11.22 | 11.02 | 0 | 0 | 0 | |
01/07/2010 |
11.22
|
95,700 | 11.47 | 11.51 | 11.02 | 0 | 0 | 0 | |
30/06/2010 |
11.47
|
126,200 | 11.80 | 11.80 | 11.31 | 0 | 0 | 0 | |
29/06/2010 |
11.80
|
76,400 | 11.75 | 12.24 | 11.47 | 0 | 0 | 0 | |
28/06/2010 |
11.75
|
68,100 | 11.63 | 11.84 | 11.43 | 0 | 0 | 0 | |
25/06/2010 |
11.63
|
139,800 | 12.20 | 12.20 | 11.51 | 0 | 1,000 | -0.0 | |
24/06/2010 |
12.20
|
96,100 | 12.45 | 12.65 | 11.88 | 0 | 0 | 0 | |
23/06/2010 |
12.45
|
82,200 | 13.06 | 13.06 | 12.16 | 0 | 0 | 0 | |
22/06/2010 |
13.06
|
369,300 | 12.53 | 13.10 | 12.45 | 0 | 5,000 | -0.2 | |
21/06/2010 |
12.53
|
266,500 | 11.67 | 12.53 | 11.02 | 0 | 0 | 0 | |
18/06/2010 |
11.67
|
86,100 | 11.59 | 12.20 | 11.43 | 0 | 0 | 0 | |
17/06/2010 |
11.59
|
109,800 | 12.12 | 12.65 | 11.51 | 0 | 0 | 0 | |
16/06/2010 |
12.12
|
144,300 | 11.84 | 12.77 | 11.88 | 0 | 0 | 0 | |
15/06/2010 |
11.84
|
147,100 | 11.92 | 12.45 | 11.51 | 0 | 0 | 0 | |
14/06/2010 |
11.92
|
243,600 | 11.02 | 11.92 | 10.82 | 0 | 10,000 | -0.3 | |
11/06/2010 |
11.02
|
94,200 | 11.06 | 11.75 | 10.69 | 0 | 0 | 0 | |
10/06/2010 |
11.06
|
51,100 | 11.06 | 11.39 | 10.82 | 0 | 0 | 0 | |
09/06/2010 |
11.06
|
160,600 | 10.61 | 11.06 | 10.90 | 0 | 0 | 0 | |
08/06/2010 |
10.61
|
162,900 | 10.61 | 11.22 | 9.88 | 0 | 0 | 0 | |
07/06/2010 |
10.61
|
77,500 | 11.31 | 11.31 | 10.61 | 0 | 0 | 0 | |
04/06/2010 |
11.31
|
160,500 | 11.55 | 11.84 | 11.18 | 0 | 0 | 0 | |
03/06/2010 |
11.55
|
96,800 | 12.33 | 12.90 | 11.55 | 0 | 0 | 0 | |
02/06/2010 |
12.33
|
171,800 | 12.00 | 12.49 | 11.43 | 0 | 2,000 | -0.1 | |
01/06/2010 |
12.00
|
182,200 | 11.51 | 12.04 | 10.82 | 0 | 0 | 0 | |
31/05/2010 |
11.51
|
312,100 | 10.77 | 11.51 | 11.22 | 0 | 0 | 0 | |
28/05/2010 |
10.77
|
3,800 | 10.08 | 10.77 | 10.77 | 0 | 0 | 0 | |
27/05/2010 |
10.08
|
108,000 | 9.55 | 10.08 | 10.00 | 0 | 0 | 0 | |
26/05/2010 |
9.55
|
24,500 | 9.10 | 9.55 | 9.10 | 0 | 0 | 0 | |
25/05/2010 |
9.10
|
137,100 | 8.86 | 9.39 | 8.20 | 2,000 | 0 | 0.0 | |
24/05/2010 |
8.86
|
112,700 | 9.31 | 9.80 | 8.69 | 0 | 0 | 0 | |
21/05/2010 |
9.31
|
19,400 | 9.92 | 9.92 | 9.31 | 0 | 0 | 0 | |
20/05/2010 |
9.92
|
247,700 | 10.65 | 10.65 | 9.92 | 0 | 12,500 | -0.3 | |
19/05/2010 |
10.65
|
6,900 | 11.43 | 11.43 | 10.65 | 0 | 0 | 0 | |
18/05/2010 |
11.43
|
40,200 | 11.84 | 11.84 | 11.43 | 0 | 0 | 0 | |
17/05/2010 |
11.84
|
167,600 | 12.16 | 12.65 | 11.55 | 0 | 12,500 | -0.4 | |
14/05/2010 |
12.16
|
233,700 | 12.53 | 12.53 | 11.71 | 0 | 0 | 0 | |
13/05/2010 |
12.53
|
127,600 | 13.47 | 13.47 | 12.53 | 0 | 0 | 0 | |
12/05/2010 |
13.47
|
7,000 | 13.84 | 13.84 | 13.47 | 0 | 0 | 0 | |
11/05/2010 |
13.84
|
210,900 | 14.57 | 15.63 | 13.59 | 0 | 30,000 | -1.0 | |
10/05/2010 |
14.57
|
215,800 | 15.31 | 15.31 | 14.57 | 0 | 0 | 0 | |
07/05/2010 |
15.31
|
359,600 | 16.41 | 16.73 | 15.06 | 0 | 0 | 0 | |
06/05/2010 |
16.41
|
234,300 | 16.12 | 17.14 | 15.35 | 0 | 0 | 0 | |
05/05/2010 |
16.12
|
151,900 | 17.14 | 17.14 | 15.92 | 0 | 0 | 0 | |
04/05/2010 |
17.14
|
412,100 | 16.24 | 17.14 | 15.84 | 30,000 | 0 | 1.2 | |
29/04/2010 |
16.24
|
570,500 | 15.31 | 16.24 | 14.90 | 0 | 0 | 0 | |
28/04/2010 |
15.31
|
363,200 | 16.12 | 16.12 | 15.06 | 0 | 0 | 0 | |
27/04/2010 |
16.12
|
249,400 | 16.28 | 16.57 | 15.75 | 0 | 0 | 0 | |
26/04/2010 |
16.28
|
363,500 | 15.14 | 16.77 | 14.90 | 0 | 0 | 0 | |
22/04/2010 |
15.14
|
360,200 | 16.24 | 17.10 | 15.10 | 30,000 | 0 | 1.1 | |
21/04/2010 |
16.24
|
539,100 | 15.22 | 16.28 | 14.94 | 10,000 | 0 | 0.4 | |
20/04/2010 |
15.22
|
338,200 | 14.28 | 15.22 | 15.18 | 0 | 0 | 0 |