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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
7.24
|
75,100 | 7.10 | 7.31 | 6.60 | 0 | 0 | 0 | |
13/09/2010 |
7.10
|
98,900 | 6.92 | 7.47 | 6.74 | 0 | 0 | 0 | |
10/09/2010 |
6.92
|
136,200 | 6.94 | 7.36 | 6.87 | 0 | 0 | 0 | |
09/09/2010 |
6.94
|
172,800 | 6.62 | 6.94 | 6.46 | 0 | 0 | 0 | |
08/09/2010 |
6.62
|
70,800 | 6.71 | 6.71 | 6.41 | 0 | 0 | 0 | |
07/09/2010 |
6.71
|
120,700 | 6.80 | 6.80 | 6.46 | 0 | 0 | 0 | |
06/09/2010 |
6.80
|
64,400 | 6.78 | 6.85 | 6.62 | 0 | 0 | 0 | |
01/09/2010 |
6.78
|
57,600 | 6.71 | 6.80 | 6.69 | 0 | 0 | 0 | |
31/08/2010 |
6.71
|
49,400 | 6.83 | 6.97 | 6.60 | 0 | 0 | 0 | |
30/08/2010 |
6.83
|
255,300 | 6.53 | 6.83 | 6.41 | 0 | 0 | 0 | |
27/08/2010 |
6.53
|
113,500 | 6.41 | 6.53 | 6.02 | 0 | 0 | 0 | |
26/08/2010 |
6.41
|
39,400 | 6.00 | 6.46 | 6.02 | 0 | 0 | 0 | |
25/08/2010 |
6.00
|
97,200 | 6.60 | 6.60 | 5.97 | 0 | 0 | 0 | |
24/08/2010 |
6.60
|
179,700 | 6.48 | 6.60 | 6.34 | 0 | 0 | 0 | |
23/08/2010 |
6.48
|
51,200 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 | |
20/08/2010 |
6.97
|
166,800 | 6.90 | 7.04 | 6.69 | 0 | 0 | 0 | |
19/08/2010 |
6.90
|
103,200 | 6.87 | 7.04 | 6.87 | 0 | 0 | 0 | |
18/08/2010 |
6.87
|
103,400 | 6.80 | 7.17 | 6.69 | 0 | 0 | 0 | |
17/08/2010 |
6.80
|
56,000 | 6.74 | 6.92 | 6.57 | 0 | 0 | 0 | |
16/08/2010 |
6.74
|
115,100 | 6.57 | 6.78 | 6.69 | 0 | 0 | 0 | |
13/08/2010 |
6.57
|
100,000 | 6.64 | 6.64 | 6.11 | 0 | 0 | 0 | |
12/08/2010 |
6.64
|
53,600 | 6.97 | 7.04 | 6.39 | 0 | 0 | 0 | |
11/08/2010 |
6.97
|
142,500 | 6.53 | 6.97 | 6.60 | 0 | 0 | 0 | |
10/08/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
10/08/2010 |
6.53
|
4,800 | 6.11 | 6.53 | 6.53 | 0 | 0 | 0 | |
09/08/2010 |
6.11
|
30,000 | 6.58 | 6.58 | 6.03 | 0 | 0 | 0 | |
06/08/2010 |
6.58
|
146,300 | 6.38 | 6.58 | 5.97 | 0 | 0 | 0 | |
05/08/2010 |
6.38
|
71,900 | 6.27 | 6.38 | 6.07 | 0 | 0 | 0 | |
04/08/2010 |
6.27
|
46,400 | 6.72 | 6.72 | 6.11 | 0 | 0 | 0 | |
03/08/2010 |
6.72
|
190,200 | 6.52 | 6.97 | 6.07 | 0 | 0 | 0 | |
02/08/2010 |
6.52
|
139,800 | 6.10 | 6.52 | 6.49 | 0 | 0 | 0 | |
30/07/2010 |
6.10
|
16,900 | 5.72 | 6.10 | 6.10 | 0 | 0 | 0 | |
29/07/2010 |
5.72
|
29,100 | 5.49 | 5.72 | 5.45 | 0 | 0 | 0 | |
28/07/2010 |
5.49
|
133,000 | 5.36 | 5.49 | 5.31 | 0 | 0 | 0 | |
27/07/2010 |
5.36
|
26,200 | 5.33 | 5.49 | 5.33 | 0 | 0 | 0 | |
26/07/2010 |
5.33
|
35,800 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 | |
23/07/2010 |
5.36
|
33,300 | 5.25 | 5.41 | 5.30 | 0 | 0 | 0 | |
22/07/2010 |
5.25
|
35,300 | 5.31 | 5.33 | 5.22 | 0 | 0 | 0 | |
21/07/2010 |
5.31
|
49,400 | 5.16 | 5.31 | 5.17 | 0 | 0 | 0 | |
20/07/2010 |
5.16
|
33,800 | 5.17 | 5.33 | 5.09 | 0 | 0 | 0 | |
19/07/2010 |
5.17
|
49,200 | 5.00 | 5.34 | 4.72 | 0 | 0 | 0 | |
16/07/2010 |
5.00
|
27,600 | 4.78 | 5.00 | 4.92 | 0 | 0 | 0 | |
15/07/2010 |
4.78
|
43,500 | 4.55 | 4.78 | 4.55 | 0 | 0 | 0 | |
14/07/2010 |
4.55
|
28,600 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 | |
13/07/2010 |
4.47
|
5,400 | 4.45 | 4.47 | 4.39 | 0 | 0 | 0 | |
12/07/2010 |
4.45
|
2,300 | 4.36 | 4.45 | 4.39 | 0 | 0 | 0 | |
09/07/2010 |
4.36
|
1,800 | 4.39 | 4.42 | 4.36 | 0 | 0 | 0 | |
08/07/2010 |
4.39
|
4,400 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
07/07/2010 |
4.47
|
4,800 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
06/07/2010 |
4.47
|
5,600 | 4.48 | 4.48 | 4.23 | 0 | 0 | 0 | |
05/07/2010 |
4.48
|
3,700 | 4.45 | 4.48 | 4.48 | 0 | 0 | 0 | |
02/07/2010 |
4.45
|
9,300 | 4.36 | 4.48 | 4.39 | 0 | 0 | 0 | |
01/07/2010 |
4.36
|
11,600 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 | |
30/06/2010 |
4.44
|
15,000 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 | |
29/06/2010 |
4.47
|
6,900 | 4.45 | 4.48 | 4.39 | 0 | 0 | 0 | |
28/06/2010 |
4.45
|
1,200 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
25/06/2010 |
4.47
|
3,400 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 | |
24/06/2010 |
4.48
|
9,400 | 4.61 | 4.62 | 4.48 | 0 | 0 | 0 | |
23/06/2010 |
4.61
|
6,900 | 4.55 | 4.62 | 4.59 | 500 | 0 | 0.0 | |
22/06/2010 |
4.55
|
19,200 | 4.62 | 4.69 | 4.55 | 0 | 0 | 0 | |
21/06/2010 |
4.62
|
26,100 | 4.58 | 4.70 | 4.56 | 0 | 0 | 0 | |
18/06/2010 |
4.58
|
9,100 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 | |
17/06/2010 |
4.61
|
9,300 | 4.64 | 4.70 | 4.50 | 0 | 0 | 0 | |
16/06/2010 |
4.64
|
8,700 | 4.53 | 4.78 | 4.55 | 0 | 0 | 0 | |
15/06/2010 |
4.53
|
13,500 | 4.53 | 4.59 | 4.47 | 0 | 0 | 0 | |
14/06/2010 |
4.53
|
18,700 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 | |
11/06/2010 |
4.47
|
5,200 | 4.55 | 4.62 | 4.44 | 0 | 0 | 0 | |
10/06/2010 |
4.55
|
25,400 | 4.25 | 4.58 | 4.25 | 0 | 0 | 0 | |
09/06/2010 |
4.25
|
2,300 | 4.31 | 4.33 | 4.23 | 0 | 0 | 0 | |
08/06/2010 |
4.31
|
14,900 | 4.29 | 4.42 | 4.23 | 0 | 0 | 0 | |
07/06/2010 |
4.29
|
16,200 | 4.40 | 4.40 | 4.14 | 0 | 0 | 0 | |
04/06/2010 |
4.40
|
22,200 | 4.44 | 4.47 | 4.23 | 0 | 0 | 0 | |
03/06/2010 |
4.44
|
30,700 | 4.55 | 4.83 | 4.22 | 0 | 0 | 0 | |
02/06/2010 |
4.55
|
8,500 | 4.53 | 4.62 | 4.51 | 0 | 0 | 0 | |
01/06/2010 |
4.53
|
12,700 | 4.47 | 4.61 | 4.25 | 0 | 0 | 0 | |
31/05/2010 |
4.47
|
6,400 | 4.69 | 4.70 | 4.47 | 0 | 0 | 0 | |
28/05/2010 |
4.69
|
43,300 | 4.39 | 4.69 | 4.61 | 0 | 0 | 0 | |
27/05/2010 |
4.39
|
8,500 | 4.55 | 4.55 | 4.18 | 0 | 0 | 0 | |
26/05/2010 |
4.55
|
15,200 | 4.33 | 4.59 | 4.23 | 0 | 0 | 0 | |
25/05/2010 |
4.33
|
31,700 | 4.01 | 4.33 | 4.20 | 0 | 0 | 0 | |
24/05/2010 |
4.01
|
35,700 | 3.93 | 4.20 | 3.95 | 0 | 0 | 0 | |
21/05/2010 |
3.93
|
69,500 | 4.23 | 4.23 | 3.93 | 0 | 0 | 0 | |
20/05/2010 |
4.23
|
34,700 | 4.36 | 4.47 | 4.17 | 0 | 0 | 0 | |
19/05/2010 |
4.36
|
32,800 | 4.55 | 4.97 | 4.36 | 0 | 0 | 0 | |
18/05/2010 |
4.55
|
31,600 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 | |
17/05/2010 |
4.86
|
13,700 | 5.11 | 5.17 | 4.70 | 0 | 0 | 0 | |
14/05/2010 |
5.11
|
12,100 | 4.89 | 5.16 | 4.58 | 0 | 0 | 0 | |
13/05/2010 |
4.89
|
45,200 | 5.23 | 5.23 | 4.89 | 0 | 0 | 0 | |
12/05/2010 |
5.23
|
14,800 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 | |
11/05/2010 |
5.61
|
18,100 | 5.91 | 5.96 | 5.61 | 0 | 0 | 0 | |
10/05/2010 |
5.91
|
28,200 | 6.35 | 6.74 | 5.91 | 0 | 0 | 0 | |
07/05/2010 |
6.35
|
144,700 | 6.05 | 6.35 | 6.27 | 0 | 0 | 0 | |
06/05/2010 |
6.05
|
33,000 | 5.80 | 6.05 | 5.64 | 0 | 0 | 0 | |
05/05/2010 |
5.80
|
89,200 | 5.67 | 5.88 | 5.49 | 0 | 2,000 | -0.1 | |
04/05/2010 |
5.67
|
78,400 | 5.31 | 5.67 | 5.64 | 0 | 0 | 0 | |
29/04/2010 |
5.31
|
36,500 | 5.00 | 5.31 | 5.30 | 0 | 0 | 0 | |
28/04/2010 |
5.00
|
62,800 | 4.70 | 5.00 | 4.69 | 0 | 3,000 | 0 | |
27/04/2010 |
4.70
|
20,400 | 4.62 | 4.70 | 4.58 | 0 | 0 | 0 | |
26/04/2010 |
4.62
|
5,100 | 4.72 | 4.86 | 4.61 | 0 | 0 | 0 | |
22/04/2010 |
4.72
|
3,700 | 4.78 | 4.94 | 4.72 | 0 | 0 | 0 | |
21/04/2010 |
4.78
|
27,300 | 4.65 | 4.78 | 4.62 | 0 | 0 | 0 |