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) |
-0.30 | -2.82% | 215,444,400 | -6,146,391 | -64.8 |
10.25
10.70
10.35
|
2 tháng
(2024-07-22) |
-0.85 | -7.59% | 522,591,900 | -9,858,010 | -104.7 |
10.25
11.20
10.35
|
3 tháng
(2024-06-21) |
-0.71 | -6.44% | 926,220,200 | -10,047,726 | -104.9 |
10.25
11.45
10.35
|
6 tháng
(2024-03-25) |
-0.62 | -5.63% | 2,471,389,100 | -60,574,747 | -679.3 |
10.25
11.49
10.35
|
12 tháng
(2023-09-25) |
-0.19 | -1.76% | 5,261,527,600 | -121,879,917 | -1,353.9 |
9.63
11.83
10.35
|
24 tháng
(2022-09-30) |
1.56 | 17.78% | 10,058,482,400 | -72,653,995 | -858.6 |
6.25
12.88
10.35
|
36 tháng
(2021-10-05) |
-6.15 | -37.27% | 12,955,136,862 | -56,571,192 | -732.9 |
6.25
17.98
10.35
|
60 tháng
(2019-10-16) |
7.21 | 229.86% | 19,362,255,416 | -141,502,829 | -1,794.2 |
2.76
18.55
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
3.19
|
223,900 | 3.24 | 3.29 | 3.16 | 200 | 0 | 0.0 | |
10/09/2010 |
3.24
|
253,400 | 3.29 | 3.34 | 3.19 | 0 | 0 | 0 | |
09/09/2010 |
3.29
|
264,600 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 | |
08/09/2010 |
3.24
|
177,500 | 3.32 | 3.32 | 3.21 | 200 | 0 | 0.0 | |
07/09/2010 |
3.32
|
308,800 | 3.39 | 3.45 | 3.32 | 1,000 | 0 | 0.0 | |
06/09/2010 |
3.39
|
662,100 | 3.39 | 3.47 | 3.37 | 400 | 14,000 | -0.2 | |
01/09/2010 |
3.39
|
348,000 | 3.42 | 3.47 | 3.34 | 14,600 | 0 | 0.2 | |
31/08/2010 |
3.42
|
365,600 | 3.45 | 3.50 | 3.37 | 0 | 100 | -0.0 | |
30/08/2010 |
3.45
|
815,800 | 3.24 | 3.45 | 3.26 | 0 | 0 | 0 | |
27/08/2010 |
3.24
|
355,500 | 3.24 | 3.32 | 3.16 | 0 | 0 | 0 | |
26/08/2010 |
3.24
|
499,800 | 3.13 | 3.37 | 3.19 | 28,500 | 0 | 0.4 | |
25/08/2010 |
3.13
|
615,700 | 3.21 | 3.39 | 3.06 | 1,000 | 0 | 0.0 | |
24/08/2010 |
3.21
|
214,400 | 3.32 | 3.34 | 3.19 | 1,200 | 0 | 0.0 | |
23/08/2010 |
3.32
|
337,300 | 3.37 | 3.45 | 3.32 | 2,000 | 0 | 0.0 | |
20/08/2010 |
3.37
|
479,900 | 3.45 | 3.50 | 3.34 | 0 | 0 | 0 | |
19/08/2010 |
3.45
|
580,500 | 3.47 | 3.57 | 3.39 | 11,700 | 0 | 0.2 | |
18/08/2010 |
3.47
|
537,000 | 3.52 | 3.60 | 3.42 | 0 | 0 | 0 | |
17/08/2010 |
3.52
|
317,700 | 3.63 | 3.65 | 3.50 | 0 | 0 | 0 | |
16/08/2010 |
3.63
|
682,600 | 3.55 | 3.65 | 3.50 | 0 | 0 | 0 | |
13/08/2010 |
3.55
|
568,900 | 3.50 | 3.68 | 3.45 | 5,400 | 330,000 | -4.6 | |
12/08/2010 |
3.50
|
238,600 | 3.65 | 3.73 | 3.47 | 0 | 0 | 0 | |
11/08/2010 |
3.65
|
245,600 | 3.70 | 3.81 | 3.60 | 0 | 0 | 0 | |
10/08/2010 |
3.70
|
399,800 | 3.78 | 3.86 | 3.60 | 0 | 0 | 0 | |
09/08/2010 |
3.78
|
1,046,500 | 3.73 | 3.89 | 3.68 | 28,600 | 399,400 | -5.6 | |
06/08/2010 |
3.73
|
389,300 | 3.76 | 3.91 | 3.73 | 21,700 | 39,400 | -0.3 | |
05/08/2010 |
3.76
|
482,700 | 3.81 | 3.89 | 3.76 | 0 | 50,600 | -0.7 | |
04/08/2010 |
3.81
|
101,800 | 3.86 | 3.94 | 3.78 | 1,000 | 10,000 | -0.1 | |
03/08/2010 |
3.86
|
452,700 | 3.83 | 3.94 | 3.86 | 0 | 0 | 0 | |
02/08/2010 |
3.83
|
212,900 | 3.86 | 3.89 | 3.68 | 0 | 0 | 0 | |
30/07/2010 |
3.86
|
202,300 | 3.89 | 3.91 | 3.86 | 0 | 0 | 0 | |
29/07/2010 |
3.89
|
177,600 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 | |
28/07/2010 |
3.86
|
178,700 | 3.91 | 3.94 | 3.86 | 0 | 0 | 0 | |
27/07/2010 |
3.91
|
94,400 | 3.96 | 3.99 | 3.91 | 0 | 0 | 0 | |
26/07/2010 |
3.96
|
141,400 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
23/07/2010 |
4.02
|
328,700 | 4.02 | 4.04 | 3.94 | 0 | 0 | 0 | |
22/07/2010 |
4.02
|
146,800 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
21/07/2010 |
4.02
|
97,600 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
20/07/2010 |
4.07
|
423,400 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 | |
19/07/2010 |
4.07
|
215,900 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
16/07/2010 |
4.09
|
282,700 | 4.07 | 4.12 | 4.04 | 0 | 0 | 0 | |
15/07/2010 |
4.07
|
186,600 | 4.09 | 4.12 | 4.04 | 0 | 0 | 0 | |
14/07/2010 |
4.09
|
268,600 | 4.07 | 4.20 | 4.09 | 0 | 0 | 0 | |
13/07/2010 |
4.07
|
589,700 | 4.02 | 4.12 | 3.99 | 28,600 | 0 | 0.4 | |
12/07/2010 |
4.02
|
150,500 | 4.02 | 4.07 | 3.94 | 100 | 0 | 0.0 | |
09/07/2010 |
4.02
|
182,900 | 4.02 | 4.04 | 3.99 | 0 | 30,000 | -0.5 | |
08/07/2010 |
4.02
|
244,600 | 4.02 | 4.09 | 3.99 | 0 | 0 | 0 | |
07/07/2010 |
4.02
|
156,900 | 4.07 | 4.12 | 3.94 | 1,000 | 0 | 0.0 | |
06/07/2010 |
4.07
|
356,500 | 4.02 | 4.07 | 3.89 | 0 | 0 | 0 | |
05/07/2010 |
4.02
|
148,500 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 | |
02/07/2010 |
4.04
|
78,300 | 4.04 | 4.12 | 4.02 | 0 | 0 | 0 | |
01/07/2010 |
4.04
|
165,300 | 4.07 | 4.12 | 4.02 | 10,400 | 0 | 0.2 | |
30/06/2010 |
4.07
|
150,500 | 4.14 | 4.14 | 4.02 | 600 | 0 | 0.0 | |
29/06/2010 |
4.14
|
293,200 | 4.12 | 4.14 | 4.07 | 28,600 | 0 | 0.5 | |
28/06/2010 |
4.12
|
237,300 | 4.17 | 4.17 | 4.07 | 49,600 | 0 | 0.8 | |
25/06/2010 |
4.17
|
356,100 | 4.20 | 4.20 | 4.09 | 48,600 | 0 | 0.8 | |
24/06/2010 |
4.20
|
319,900 | 4.27 | 4.27 | 4.17 | 30,800 | 0 | 0.5 | |
23/06/2010 |
4.27
|
191,000 | 4.25 | 4.30 | 4.22 | 24,900 | 0 | 0.4 | |
22/06/2010 |
4.25
|
426,500 | 4.27 | 4.40 | 4.25 | 200 | 0 | 0.0 | |
21/06/2010: Cổ tức tiền mặt tỉ lệ: 4.5% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
21/06/2010 |
4.27
|
782,200 | 4.03 | 4.27 | 4.02 | 119,500 | 1,000 | 0 | |
18/06/2010 |
4.03
|
803,300 | 4.03 | 4.05 | 3.95 | 119,500 | 1,000 | 2.2 | |
17/06/2010 |
4.03
|
349,200 | 4.03 | 4.08 | 3.95 | 44,800 | 4,800 | 0.7 | |
16/06/2010 |
4.03
|
359,400 | 3.90 | 4.08 | 3.97 | 30,600 | 0 | 0.6 | |
15/06/2010 |
3.90
|
150,000 | 3.95 | 4.01 | 3.88 | 22,000 | 0 | 0.4 | |
14/06/2010 |
3.95
|
109,400 | 3.95 | 3.99 | 3.90 | 0 | 0 | 0 | |
11/06/2010 |
3.95
|
119,800 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 | |
10/06/2010 |
3.95
|
170,000 | 3.97 | 3.97 | 3.93 | 0 | 17,100 | -0.3 | |
09/06/2010 |
3.97
|
113,100 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 | |
08/06/2010 |
3.95
|
227,000 | 3.93 | 4.03 | 3.90 | 10,000 | 17,200 | -0.1 | |
07/06/2010 |
3.93
|
283,900 | 4.03 | 4.27 | 3.86 | 100 | 0 | 0.0 | |
04/06/2010 |
4.03
|
306,900 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
03/06/2010 |
4.08
|
316,000 | 3.95 | 4.08 | 3.95 | 0 | 0 | 0 | |
02/06/2010 |
3.95
|
114,100 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
01/06/2010 |
4.03
|
181,100 | 4.01 | 4.08 | 3.97 | 0 | 0 | 0 | |
31/05/2010 |
4.01
|
189,000 | 4.14 | 4.29 | 3.99 | 0 | 0 | 0 | |
28/05/2010 |
4.14
|
1,064,600 | 3.90 | 4.14 | 3.88 | 1,500 | 0 | 0.0 | |
27/05/2010 |
3.90
|
222,000 | 3.97 | 4.08 | 3.86 | 0 | 0 | 0 | |
26/05/2010 |
3.97
|
316,400 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 | |
25/05/2010 |
3.97
|
248,400 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 | |
24/05/2010 |
3.99
|
381,000 | 3.80 | 4.01 | 3.86 | 0 | 17,200 | -0.3 | |
21/05/2010 |
3.80
|
418,700 | 4.01 | 4.14 | 3.71 | 0 | 17,200 | -0.3 | |
20/05/2010 |
4.01
|
1,033,800 | 3.67 | 4.01 | 3.60 | 0 | 0 | 0 | |
19/05/2010 |
3.67
|
352,200 | 3.90 | 3.90 | 3.67 | 1,000 | 0 | 0.0 | |
18/05/2010 |
3.90
|
257,900 | 3.99 | 3.99 | 3.88 | 200 | 0 | 0.0 | |
17/05/2010 |
3.99
|
313,200 | 4.08 | 4.10 | 3.97 | 300 | 0 | 0.0 | |
14/05/2010 |
4.08
|
207,700 | 4.05 | 4.12 | 4.05 | 500 | 0 | 0.0 | |
13/05/2010 |
4.05
|
297,600 | 4.10 | 4.16 | 4.05 | 0 | 0 | 0 | |
12/05/2010 |
4.10
|
450,400 | 4.20 | 4.29 | 4.05 | 0 | 0 | 0 | |
11/05/2010 |
4.20
|
361,100 | 4.25 | 4.38 | 4.20 | 0 | 0 | 0 | |
10/05/2010 |
4.25
|
444,900 | 4.33 | 4.38 | 4.20 | 17,300 | 0 | 0.3 | |
07/05/2010 |
4.33
|
565,900 | 4.44 | 4.57 | 4.25 | 22,200 | 20,000 | 0.1 | |
06/05/2010 |
4.44
|
644,900 | 4.44 | 4.50 | 4.35 | 23,000 | 0 | 0.5 | |
05/05/2010 |
4.44
|
990,100 | 4.42 | 4.61 | 4.29 | 17,200 | 500 | 0.3 | |
04/05/2010 |
4.42
|
902,000 | 4.14 | 4.42 | 4.20 | 14,600 | 50,000 | -0.7 | |
29/04/2010 |
4.14
|
349,300 | 4.18 | 4.18 | 4.12 | 17,200 | 0 | 0.3 | |
28/04/2010 |
4.18
|
193,300 | 4.20 | 4.23 | 4.14 | 18,200 | 0 | 0.4 | |
27/04/2010 |
4.20
|
197,100 | 4.25 | 4.31 | 4.20 | 17,200 | 0 | 0.3 | |
26/04/2010 |
4.25
|
300,200 | 4.29 | 4.50 | 4.25 | 2,400 | 3,900 | -0.0 | |
22/04/2010 |
4.29
|
533,700 | 4.08 | 4.33 | 4.05 | 0 | 1,000 | -0.0 | |
21/04/2010 |
4.08
|
414,000 | 4.08 | 4.12 | 4.05 | 1,000 | 500 | 0.0 | |
20/04/2010 |
4.08
|
348,900 | 4.16 | 4.16 | 4.05 | 0 | 3,400 | -0.1 |