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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
6.21
|
28,600 | 6.16 | 6.55 | 6.21 | 0 | 0 | 0 | |
13/09/2010 |
6.16
|
46,100 | 6.34 | 6.34 | 6.11 | 0 | 0 | 0 | |
10/09/2010 |
6.34
|
86,300 | 6.76 | 6.89 | 6.29 | 0 | 0 | 0 | |
09/09/2010 |
6.76
|
39,500 | 6.55 | 6.94 | 6.63 | 0 | 0 | 0 | |
08/09/2010 |
6.55
|
55,300 | 6.86 | 6.86 | 6.50 | 0 | 0 | 0 | |
07/09/2010 |
6.86
|
57,900 | 6.99 | 7.09 | 6.76 | 0 | 0 | 0 | |
06/09/2010 |
6.99
|
85,600 | 6.70 | 6.99 | 6.86 | 0 | 0 | 0 | |
01/09/2010 |
6.70
|
103,400 | 6.39 | 6.70 | 6.29 | 0 | 0 | 0 | |
31/08/2010 |
6.39
|
65,000 | 6.03 | 6.44 | 6.03 | 0 | 0 | 0 | |
30/08/2010 |
6.03
|
16,300 | 5.72 | 6.03 | 5.90 | 0 | 0 | 0 | |
27/08/2010 |
5.72
|
27,300 | 5.79 | 5.90 | 5.51 | 0 | 0 | 0 | |
26/08/2010 |
5.79
|
34,100 | 5.59 | 5.98 | 5.38 | 0 | 0 | 0 | |
25/08/2010 |
5.59
|
79,800 | 5.98 | 5.98 | 5.59 | 0 | 0 | 0 | |
24/08/2010 |
5.98
|
63,000 | 6.31 | 6.31 | 5.98 | 0 | 0 | 0 | |
23/08/2010 |
6.31
|
30,700 | 6.68 | 6.73 | 6.31 | 0 | 0 | 0 | |
20/08/2010 |
6.68
|
23,100 | 6.70 | 6.76 | 6.39 | 0 | 0 | 0 | |
19/08/2010 |
6.70
|
28,000 | 6.73 | 6.78 | 6.50 | 0 | 0 | 0 | |
18/08/2010 |
6.73
|
34,400 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 | |
17/08/2010 |
6.76
|
54,700 | 6.86 | 7.20 | 6.76 | 0 | 0 | 0 | |
16/08/2010 |
6.86
|
70,300 | 6.60 | 6.86 | 6.65 | 0 | 0 | 0 | |
13/08/2010 |
6.60
|
48,200 | 6.31 | 6.60 | 6.00 | 0 | 0 | 0 | |
12/08/2010 |
6.31
|
67,700 | 6.81 | 6.81 | 6.29 | 0 | 0 | 0 | |
11/08/2010 |
6.81
|
50,700 | 6.52 | 6.89 | 6.55 | 0 | 200 | -0.0 | |
10/08/2010 |
6.52
|
64,500 | 7.02 | 7.07 | 6.39 | 0 | 0 | 0 | |
09/08/2010 |
7.02
|
100,100 | 7.35 | 7.35 | 6.83 | 11,300 | 0 | 0.3 | |
06/08/2010 |
7.35
|
54,000 | 7.30 | 7.41 | 7.22 | 0 | 0 | 0 | |
05/08/2010 |
7.30
|
50,500 | 7.43 | 7.61 | 7.28 | 3,000 | 0 | 0.1 | |
04/08/2010 |
7.43
|
44,700 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
03/08/2010 |
7.64
|
34,900 | 7.67 | 7.87 | 7.54 | 1,300 | 0 | 0.0 | |
02/08/2010 |
7.67
|
35,900 | 7.98 | 7.98 | 7.67 | 0 | 0 | 0 | |
30/07/2010 |
7.98
|
104,000 | 8.06 | 8.19 | 7.98 | 4,000 | 0 | 0.1 | |
29/07/2010 |
8.06
|
63,900 | 8.00 | 8.13 | 7.85 | 0 | 0 | 0 | |
28/07/2010 |
8.00
|
102,300 | 8.42 | 8.99 | 7.87 | 2,000 | 0 | 0.1 | |
27/07/2010: Cổ tức tiền mặt tỉ lệ: 18% Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
27/07/2010 |
8.42
|
13,100 | 7.81 | 8.42 | 8.42 | 0 | 0 | 0 | |
26/07/2010 |
7.81
|
248,900 | 7.94 | 8.06 | 7.77 | 200 | 0 | 0.0 | |
23/07/2010 |
7.94
|
157,600 | 7.98 | 8.20 | 7.89 | 500 | 0 | 0.0 | |
22/07/2010 |
7.98
|
99,400 | 8.10 | 8.25 | 7.91 | 0 | 0 | 0 | |
21/07/2010 |
8.10
|
199,500 | 7.91 | 8.50 | 8.08 | 0 | 0 | 0 | |
20/07/2010 |
7.91
|
63,400 | 8.12 | 8.38 | 7.91 | 0 | 0 | 0 | |
19/07/2010 |
8.12
|
64,300 | 8.10 | 8.27 | 8.03 | 0 | 0 | 0 | |
16/07/2010 |
8.10
|
78,700 | 8.08 | 8.20 | 7.94 | 0 | 0 | 0 | |
15/07/2010 |
8.08
|
182,000 | 8.63 | 8.77 | 8.08 | 0 | 0 | 0 | |
14/07/2010 |
8.63
|
358,300 | 8.19 | 8.74 | 8.46 | 0 | 0 | 0 | |
13/07/2010 |
8.19
|
90,600 | 8.08 | 8.29 | 8.08 | 0 | 0 | 0 | |
12/07/2010 |
8.08
|
113,500 | 7.84 | 8.29 | 7.77 | 0 | 3,000 | -0.1 | |
09/07/2010 |
7.84
|
285,400 | 7.36 | 7.84 | 7.25 | 0 | 0 | 0 | |
08/07/2010 |
7.36
|
55,800 | 7.37 | 7.39 | 7.25 | 6,900 | 0 | 0.3 | |
07/07/2010 |
7.37
|
32,800 | 7.48 | 7.55 | 7.36 | 0 | 0 | 0 | |
06/07/2010 |
7.48
|
44,600 | 7.62 | 7.62 | 7.39 | 0 | 0 | 0 | |
05/07/2010 |
7.62
|
82,500 | 7.68 | 7.86 | 7.55 | 0 | 0 | 0 | |
02/07/2010 |
7.68
|
151,000 | 7.30 | 7.70 | 7.25 | 0 | 0 | 0 | |
01/07/2010 |
7.30
|
27,100 | 7.25 | 7.30 | 6.93 | 0 | 0 | 0 | |
30/06/2010 |
7.25
|
29,700 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 | |
29/06/2010 |
7.44
|
48,400 | 7.51 | 7.51 | 7.39 | 0 | 0 | 0 | |
28/06/2010 |
7.51
|
54,300 | 7.39 | 7.58 | 7.34 | 0 | 0 | 0 | |
25/06/2010 |
7.39
|
69,500 | 7.75 | 7.77 | 7.29 | 0 | 0 | 0 | |
24/06/2010 |
7.75
|
55,600 | 7.86 | 8.03 | 7.68 | 0 | 0 | 0 | |
23/06/2010 |
7.86
|
73,400 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 | |
22/06/2010 |
8.00
|
43,700 | 8.24 | 8.24 | 7.94 | 0 | 0 | 0 | |
21/06/2010 |
8.24
|
83,000 | 8.17 | 8.29 | 7.94 | 0 | 0 | 0 | |
18/06/2010 |
8.17
|
223,300 | 8.00 | 8.38 | 7.84 | 0 | 0 | 0 | |
17/06/2010 |
8.00
|
290,200 | 7.44 | 8.00 | 7.43 | 0 | 0 | 0 | |
16/06/2010 |
7.44
|
63,800 | 7.25 | 7.55 | 7.43 | 0 | 0 | 0 | |
15/06/2010 |
7.25
|
36,200 | 7.32 | 7.39 | 7.20 | 0 | 0 | 0 | |
14/06/2010 |
7.32
|
43,600 | 7.06 | 7.41 | 7.17 | 0 | 0 | 0 | |
11/06/2010 |
7.06
|
33,600 | 6.99 | 7.15 | 7.01 | 0 | 0 | 0 | |
10/06/2010 |
6.99
|
18,200 | 6.99 | 7.01 | 6.91 | 0 | 0 | 0 | |
09/06/2010 |
6.99
|
12,000 | 6.99 | 7.11 | 6.91 | 0 | 0 | 0 | |
08/06/2010 |
6.99
|
22,500 | 6.80 | 7.05 | 6.74 | 0 | 0 | 0 | |
07/06/2010 |
6.80
|
36,400 | 7.22 | 7.22 | 6.79 | 0 | 0 | 0 | |
04/06/2010 |
7.22
|
23,800 | 7.32 | 7.34 | 7.22 | 0 | 0 | 0 | |
03/06/2010 |
7.32
|
31,500 | 7.22 | 7.48 | 7.17 | 0 | 0 | 0 | |
02/06/2010 |
7.22
|
33,000 | 7.17 | 7.25 | 6.86 | 0 | 0 | 0 | |
01/06/2010 |
7.17
|
30,800 | 7.20 | 7.25 | 6.91 | 0 | 0 | 0 | |
31/05/2010 |
7.20
|
13,100 | 7.55 | 7.60 | 7.13 | 0 | 0 | 0 | |
28/05/2010 |
7.55
|
65,700 | 7.15 | 7.55 | 7.43 | 0 | 0 | 0 | |
27/05/2010 |
7.15
|
39,500 | 7.08 | 7.15 | 6.91 | 0 | 0 | 0 | |
26/05/2010 |
7.08
|
43,300 | 6.61 | 7.08 | 6.74 | 0 | 0 | 0 | |
25/05/2010 |
6.61
|
51,700 | 6.74 | 6.74 | 6.56 | 0 | 0 | 0 | |
24/05/2010 |
6.74
|
42,800 | 6.49 | 6.82 | 6.36 | 300 | 0 | 0.0 | |
21/05/2010 |
6.49
|
120,000 | 7.25 | 7.25 | 6.49 | 1,700 | 0 | 0.1 | |
20/05/2010 |
7.25
|
91,800 | 6.91 | 7.32 | 6.49 | 0 | 0 | 0 | |
19/05/2010 |
6.91
|
80,400 | 7.29 | 7.29 | 6.87 | 10,000 | 0 | 0.4 | |
18/05/2010 |
7.29
|
52,300 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 | |
17/05/2010 |
7.56
|
59,400 | 7.84 | 7.93 | 7.53 | 3,000 | 0 | 0.1 | |
14/05/2010 |
7.84
|
26,900 | 7.68 | 7.93 | 7.84 | 0 | 0 | 0 | |
13/05/2010 |
7.68
|
29,200 | 7.77 | 8.01 | 7.37 | 0 | 0 | 0 | |
12/05/2010 |
7.77
|
81,300 | 8.15 | 8.27 | 7.75 | 0 | 0 | 0 | |
11/05/2010 |
8.15
|
111,900 | 8.19 | 8.55 | 8.15 | 0 | 0 | 0 | |
10/05/2010 |
8.19
|
82,300 | 8.43 | 8.43 | 8.13 | 0 | 0 | 0 | |
07/05/2010 |
8.43
|
170,000 | 8.63 | 8.63 | 8.29 | 0 | 0 | 0 | |
06/05/2010 |
8.63
|
189,200 | 8.44 | 8.76 | 8.46 | 0 | 0 | 0 | |
05/05/2010 |
8.44
|
189,200 | 8.46 | 8.55 | 8.20 | 0 | 0 | 0 | |
04/05/2010 |
8.46
|
189,400 | 8.38 | 8.63 | 8.31 | 10,000 | 0 | 0.5 | |
29/04/2010 |
8.38
|
97,300 | 8.22 | 8.53 | 7.94 | 3,000 | 0 | 0.1 | |
28/04/2010 |
8.22
|
106,000 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
27/04/2010 |
8.39
|
41,300 | 8.31 | 8.53 | 8.12 | 0 | 0 | 0 | |
26/04/2010 |
8.31
|
98,200 | 8.46 | 8.63 | 8.29 | 0 | 0 | 0 | |
22/04/2010 |
8.46
|
171,000 | 8.93 | 9.39 | 8.43 | 0 | 0 | 0 | |
21/04/2010 |
8.93
|
405,400 | 8.36 | 8.93 | 8.46 | 5,000 | 1,500 | 0.2 |