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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
12.05
|
169,540 | 11.66 | 12.11 | 11.72 | 0 | 0 | 0 | |
08/09/2010 |
11.66
|
128,310 | 11.98 | 11.98 | 11.39 | 0 | 0 | 0 | |
07/09/2010 |
11.98
|
162,860 | 12.11 | 12.18 | 11.72 | 0 | 0 | 0 | |
06/09/2010 |
12.11
|
303,480 | 11.59 | 12.11 | 11.98 | 0 | 0 | 0 | |
01/09/2010 |
11.59
|
124,600 | 11.20 | 11.59 | 10.94 | 0 | 4,250 | -0.1 | |
31/08/2010 |
11.20
|
144,750 | 10.80 | 11.26 | 10.80 | 0 | 0 | 0 | |
30/08/2010 |
10.80
|
40,770 | 10.35 | 10.80 | 10.74 | 0 | 0 | 0 | |
27/08/2010 |
10.35
|
112,330 | 10.35 | 10.41 | 9.89 | 10 | 300 | -0.0 | |
26/08/2010 |
10.35
|
46,540 | 10.21 | 10.41 | 9.82 | 0 | 0 | 0 | |
25/08/2010 |
10.21
|
127,350 | 10.74 | 10.74 | 10.21 | 0 | 0 | 0 | |
24/08/2010 |
10.74
|
155,180 | 11.26 | 11.26 | 10.74 | 0 | 100 | -0.0 | |
23/08/2010 |
11.26
|
56,610 | 11.46 | 11.46 | 11.26 | 0 | 0 | 0 | |
20/08/2010 |
11.46
|
82,240 | 11.46 | 11.46 | 11.13 | 0 | 0 | 0 | |
19/08/2010 |
11.46
|
43,710 | 11.66 | 11.85 | 11.39 | 0 | 0 | 0 | |
18/08/2010 |
11.66
|
59,600 | 12.11 | 12.11 | 11.66 | 400 | 0 | 0.0 | |
17/08/2010 |
12.11
|
129,250 | 12.18 | 12.18 | 11.72 | 0 | 0 | 0 | |
16/08/2010 |
12.18
|
147,200 | 11.72 | 12.24 | 11.79 | 0 | 0 | 0 | |
13/08/2010 |
11.72
|
88,970 | 11.20 | 11.72 | 10.80 | 0 | 0 | 0 | |
12/08/2010 |
11.20
|
162,260 | 11.79 | 11.79 | 11.20 | 0 | 0 | 0 | |
11/08/2010 |
11.79
|
155,490 | 11.59 | 11.92 | 11.39 | 0 | 0 | 0 | |
10/08/2010 |
11.59
|
324,680 | 12.05 | 12.05 | 11.46 | 2,000 | 0 | 0.0 | |
09/08/2010 |
12.05
|
262,970 | 12.64 | 12.64 | 12.05 | 0 | 0 | 0 | |
06/08/2010 |
12.64
|
62,040 | 12.83 | 12.96 | 12.64 | 3,000 | 0 | 0.1 | |
05/08/2010 |
12.83
|
72,810 | 12.90 | 13.03 | 12.70 | 0 | 0 | 0 | |
04/08/2010 |
12.90
|
79,590 | 13.16 | 13.16 | 12.57 | 0 | 0 | 0 | |
03/08/2010 |
13.16
|
147,070 | 13.75 | 13.82 | 13.16 | 100 | 0 | 0.0 | |
02/08/2010 |
13.75
|
147,780 | 13.62 | 14.14 | 13.29 | 3,000 | 1,250 | 0.0 | |
30/07/2010 |
13.62
|
99,580 | 13.03 | 13.62 | 13.55 | 0 | 0 | 0 | |
29/07/2010 |
13.03
|
231,250 | 12.44 | 13.03 | 12.64 | 0 | 0 | 0 | |
28/07/2010 |
12.44
|
289,140 | 13.10 | 13.16 | 12.44 | 0 | 0 | 0 | |
27/07/2010 |
13.10
|
219,200 | 13.62 | 13.95 | 13.10 | 0 | 0 | 0 | |
26/07/2010 |
13.62
|
234,890 | 14.08 | 14.67 | 13.62 | 0 | 0 | 0 | |
23/07/2010 |
14.08
|
265,260 | 14.80 | 14.80 | 14.08 | 0 | 0 | 0 | |
22/07/2010 |
14.80
|
485,610 | 15.52 | 15.52 | 14.80 | 0 | 5,240 | -0.1 | |
21/07/2010 |
15.52
|
432,600 | 14.80 | 15.52 | 14.73 | 0 | 0 | 0 | |
20/07/2010 |
14.80
|
389,010 | 15.39 | 15.72 | 14.80 | 0 | 10,000 | -0.2 | |
19/07/2010 |
15.39
|
513,520 | 14.67 | 15.39 | 14.27 | 2,000 | 0 | 0.0 | |
16/07/2010 |
14.67
|
1,109,540 | 14.01 | 14.67 | 14.21 | 0 | 3,000 | -0.1 | |
15/07/2010 |
14.01
|
112,890 | 13.36 | 14.01 | 14.01 | 0 | 0 | 0 | |
14/07/2010 |
13.36
|
1,079,740 | 12.77 | 13.36 | 13.23 | 10,000 | 0 | 0.2 | |
13/07/2010 |
12.77
|
157,000 | 12.38 | 12.77 | 12.38 | 0 | 0 | 0 | |
12/07/2010 |
12.38
|
58,230 | 12.38 | 12.44 | 11.98 | 0 | 0 | 0 | |
09/07/2010 |
12.38
|
114,650 | 11.92 | 12.38 | 11.66 | 0 | 0 | 0 | |
08/07/2010 |
11.92
|
169,030 | 11.85 | 12.31 | 11.92 | 0 | 0 | 0 | |
07/07/2010 |
11.85
|
199,910 | 12.24 | 12.44 | 11.79 | 0 | 1,000 | -0.0 | |
06/07/2010 |
12.24
|
86,180 | 12.83 | 12.83 | 12.24 | 0 | 0 | 0 | |
05/07/2010 |
12.83
|
50,530 | 13.10 | 13.10 | 12.83 | 0 | 0 | 0 | |
02/07/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
02/07/2010 |
13.10
|
403,110 | 12.50 | 13.10 | 12.44 | 0 | 0 | 0 | |
01/07/2010 |
12.50
|
218,290 | 12.44 | 12.67 | 12.50 | 0 | 3,000 | -0.1 | |
30/06/2010 |
12.44
|
133,940 | 12.90 | 12.90 | 12.39 | 0 | 44,700 | -1.0 | |
29/06/2010 |
12.90
|
146,040 | 13.52 | 13.52 | 12.90 | 0 | 16,000 | -0.4 | |
28/06/2010 |
13.52
|
342,270 | 13.18 | 13.64 | 13.18 | 0 | 5,000 | -0.1 | |
25/06/2010 |
13.18
|
433,920 | 12.56 | 13.18 | 12.33 | 1,000 | 2,000 | -0.0 | |
24/06/2010 |
12.56
|
127,410 | 13.07 | 13.18 | 12.50 | 11,900 | 0 | 0.3 | |
23/06/2010 |
13.07
|
286,330 | 12.67 | 13.18 | 12.73 | 10,000 | 3,000 | 0.2 | |
22/06/2010 |
12.67
|
747,000 | 12.10 | 12.67 | 12.22 | 0 | 0 | 0 | |
21/06/2010 |
12.10
|
456,150 | 11.53 | 12.10 | 11.53 | 12,000 | 0 | 0.3 | |
18/06/2010 |
11.53
|
123,030 | 11.48 | 11.88 | 11.42 | 0 | 0 | 0 | |
17/06/2010 |
11.48
|
127,020 | 11.65 | 11.76 | 11.36 | 0 | 0 | 0 | |
16/06/2010 |
11.65
|
229,840 | 11.76 | 12.16 | 11.65 | 0 | 0 | 0 | |
15/06/2010 |
11.76
|
195,050 | 11.71 | 12.05 | 11.48 | 3,000 | 0 | 0.1 | |
14/06/2010 |
11.71
|
155,590 | 11.19 | 11.71 | 11.14 | 6,000 | 1,000 | 0.1 | |
11/06/2010 |
11.19
|
75,900 | 11.14 | 11.36 | 11.14 | 0 | 1,000 | -0.0 | |
10/06/2010 |
11.14
|
168,460 | 11.14 | 11.25 | 10.85 | 0 | 0 | 0 | |
09/06/2010 |
11.14
|
170,790 | 11.65 | 11.76 | 11.14 | 0 | 0 | 0 | |
08/06/2010 |
11.65
|
171,740 | 11.59 | 11.71 | 11.14 | 0 | 0 | 0 | |
07/06/2010 |
11.59
|
220,300 | 12.16 | 12.16 | 11.59 | 10,000 | 0 | 0.2 | |
04/06/2010 |
12.16
|
635,090 | 11.59 | 12.16 | 11.53 | 23,800 | 0 | 0.5 | |
03/06/2010 |
11.59
|
417,870 | 11.08 | 11.59 | 11.42 | 0 | 0 | 0 | |
02/06/2010 |
11.08
|
104,400 | 10.80 | 11.08 | 10.51 | 0 | 0 | 0 | |
01/06/2010 |
10.80
|
76,500 | 10.85 | 10.91 | 10.51 | 0 | 0 | 0 | |
31/05/2010 |
10.85
|
90,520 | 11.36 | 11.53 | 10.85 | 0 | 0 | 0 | |
28/05/2010 |
11.36
|
493,660 | 10.85 | 11.36 | 11.08 | 0 | 0 | 0 | |
27/05/2010 |
10.85
|
111,230 | 10.63 | 10.91 | 10.57 | 0 | 0 | 0 | |
26/05/2010 |
10.63
|
368,740 | 10.17 | 10.63 | 10.23 | 0 | 0 | 0 | |
25/05/2010 |
10.17
|
281,550 | 10.68 | 10.80 | 10.17 | 0 | 0 | 0 | |
24/05/2010 |
10.68
|
199,480 | 10.91 | 10.91 | 10.40 | 0 | 0 | 0 | |
21/05/2010 |
10.91
|
41,060 | 11.48 | 11.48 | 10.91 | 0 | 0 | 0 | |
20/05/2010 |
11.48
|
272,050 | 11.08 | 11.48 | 10.57 | 0 | 0 | 0 | |
19/05/2010 |
11.08
|
255,550 | 11.65 | 11.65 | 11.08 | 0 | 0 | 0 | |
18/05/2010 |
11.65
|
93,280 | 11.48 | 11.65 | 11.25 | 0 | 0 | 0 | |
17/05/2010 |
11.48
|
155,120 | 10.97 | 11.48 | 10.97 | 0 | 0 | 0 | |
14/05/2010 |
10.97
|
156,000 | 11.31 | 11.82 | 10.97 | 0 | 0 | 0 | |
13/05/2010 |
11.31
|
349,290 | 11.88 | 11.88 | 11.31 | 0 | 0 | 0 | |
12/05/2010 |
11.88
|
379,620 | 12.50 | 12.50 | 11.88 | 0 | 0 | 0 | |
11/05/2010 |
12.50
|
581,770 | 12.90 | 12.90 | 12.27 | 0 | 3,500 | -0.1 | |
10/05/2010 |
12.90
|
101,100 | 13.52 | 13.52 | 12.90 | 0 | 0 | 0 | |
07/05/2010 |
13.52
|
326,580 | 14.21 | 14.21 | 13.52 | 2,400 | 3,000 | -0.0 | |
06/05/2010 |
14.21
|
495,550 | 14.49 | 14.55 | 13.81 | 500 | 0 | 0.0 | |
05/05/2010 |
14.49
|
211,130 | 14.89 | 15.40 | 14.38 | 0 | 0 | 0 | |
04/05/2010 |
14.89
|
529,990 | 14.21 | 14.89 | 14.21 | 0 | 0 | 0 | |
29/04/2010 |
14.21
|
698,290 | 13.58 | 14.21 | 13.24 | 0 | 1,000 | -0.0 | |
28/04/2010 |
13.58
|
225,800 | 14.09 | 14.32 | 13.52 | 0 | 0 | 0 | |
27/04/2010 |
14.09
|
349,240 | 13.64 | 14.21 | 13.52 | 0 | 0 | 0 | |
26/04/2010 |
13.64
|
463,830 | 13.35 | 13.98 | 12.78 | 5,000 | 2,000 | 0.1 | |
22/04/2010 |
13.35
|
986,870 | 13.35 | 13.98 | 12.73 | 1,000 | 3,000 | -0.0 | |
21/04/2010 |
13.35
|
36,220 | 12.73 | 13.35 | 13.35 | 0 | 0 | 0 | |
20/04/2010 |
12.73
|
87,110 | 12.16 | 12.73 | 12.73 | 0 | 0 | 0 | |
19/04/2010 |
12.16
|
452,920 | 11.59 | 12.16 | 11.93 | 0 | 1,500 | -0.0 | |
16/04/2010 |
11.59
|
110,730 | 11.08 | 11.59 | 11.59 | 0 | 0 | 0 |