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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
8.95
|
53,110 | 8.55 | 8.95 | 8.19 | 0 | 0 | 0 | |
08/09/2010 |
8.55
|
3,230 | 8.98 | 8.98 | 8.55 | 0 | 0 | 0 | |
07/09/2010 |
8.98
|
2,770 | 8.98 | 9.01 | 8.55 | 0 | 0 | 0 | |
06/09/2010 |
8.98
|
8,610 | 8.73 | 9.10 | 8.64 | 0 | 0 | 0 | |
01/09/2010 |
8.73
|
6,940 | 9.13 | 9.13 | 8.70 | 0 | 0 | 0 | |
31/08/2010 |
9.13
|
9,300 | 9.16 | 9.16 | 8.73 | 0 | 0 | 0 | |
30/08/2010 |
9.16
|
5,520 | 9.10 | 9.49 | 9.10 | 0 | 0 | 0 | |
27/08/2010 |
9.10
|
650 | 9.22 | 9.22 | 8.76 | 0 | 0 | 0 | |
26/08/2010 |
9.22
|
2,560 | 8.91 | 9.31 | 9.22 | 0 | 0 | 0 | |
25/08/2010 |
8.91
|
15,750 | 8.49 | 8.91 | 8.07 | 0 | 0 | 0 | |
24/08/2010 |
8.49
|
1,910 | 8.91 | 9.13 | 8.49 | 0 | 0 | 0 | |
23/08/2010 |
8.91
|
1,510 | 8.73 | 9.07 | 8.34 | 0 | 0 | 0 | |
20/08/2010 |
8.73
|
10,180 | 8.73 | 8.73 | 8.31 | 0 | 0 | 0 | |
19/08/2010 |
8.73
|
30 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
18/08/2010 |
8.73
|
7,650 | 8.98 | 8.98 | 8.73 | 0 | 0 | 0 | |
17/08/2010 |
8.98
|
4,060 | 9.10 | 9.19 | 8.82 | 0 | 0 | 0 | |
16/08/2010 |
9.10
|
5,680 | 8.95 | 9.25 | 8.85 | 200 | 0 | 0.0 | |
13/08/2010 |
8.95
|
26,500 | 8.79 | 8.95 | 8.64 | 0 | 0 | 0 | |
12/08/2010 |
8.79
|
37,900 | 9.10 | 9.13 | 8.79 | 0 | 0 | 0 | |
11/08/2010 |
9.10
|
42,820 | 9.13 | 9.34 | 8.67 | 0 | 0 | 0 | |
10/08/2010 |
9.13
|
47,300 | 9.13 | 9.13 | 8.67 | 0 | 0 | 0 | |
09/08/2010 |
9.13
|
40,000 | 9.19 | 9.25 | 9.10 | 0 | 0 | 0 | |
06/08/2010 |
9.19
|
42,330 | 9.25 | 9.25 | 8.95 | 0 | 0 | 0 | |
05/08/2010 |
9.25
|
39,200 | 9.22 | 9.28 | 9.10 | 0 | 0 | 0 | |
04/08/2010 |
9.22
|
41,150 | 9.70 | 9.70 | 9.22 | 0 | 0 | 0 | |
03/08/2010 |
9.70
|
40,570 | 9.85 | 9.95 | 9.70 | 0 | 0 | 0 | |
02/08/2010 |
9.85
|
51,160 | 10.13 | 10.13 | 9.64 | 0 | 0 | 0 | |
30/07/2010 |
10.13
|
45,310 | 10.19 | 10.28 | 10.13 | 0 | 0 | 0 | |
29/07/2010 |
10.19
|
42,730 | 10.19 | 10.31 | 10.19 | 0 | 0 | 0 | |
28/07/2010 |
10.19
|
45,710 | 10.61 | 10.70 | 10.19 | 0 | 0 | 0 | |
27/07/2010 |
10.61
|
64,020 | 10.76 | 10.86 | 10.61 | 100 | 0 | 0.0 | |
26/07/2010 |
10.76
|
95,480 | 10.61 | 11.04 | 10.76 | 0 | 0 | 0 | |
23/07/2010 |
10.61
|
99,180 | 10.43 | 10.76 | 10.40 | 0 | 0 | 0 | |
22/07/2010 |
10.43
|
73,680 | 10.61 | 10.61 | 10.43 | 0 | 0 | 0 | |
21/07/2010 |
10.61
|
76,030 | 10.55 | 10.61 | 10.04 | 0 | 0 | 0 | |
20/07/2010 |
10.55
|
89,780 | 10.61 | 10.92 | 10.52 | 0 | 0 | 0 | |
19/07/2010 |
10.61
|
37,850 | 10.76 | 10.92 | 10.58 | 0 | 0 | 0 | |
16/07/2010 |
10.76
|
54,690 | 10.64 | 11.04 | 10.49 | 0 | 0 | 0 | |
15/07/2010 |
10.64
|
41,740 | 10.98 | 11.22 | 10.61 | 0 | 0 | 0 | |
14/07/2010 |
10.98
|
4,500 | 11.37 | 11.77 | 10.98 | 0 | 0 | 0 | |
13/07/2010 |
11.37
|
35,270 | 11.67 | 11.67 | 11.31 | 0 | 0 | 0 | |
12/07/2010 |
11.67
|
125,380 | 11.67 | 11.77 | 11.13 | 0 | 0 | 0 | |
09/07/2010 |
11.67
|
112,760 | 11.67 | 11.77 | 11.10 | 0 | 0 | 0 | |
08/07/2010 |
11.67
|
145,260 | 11.13 | 11.67 | 11.16 | 0 | 0 | 0 | |
07/07/2010 |
11.13
|
143,590 | 11.01 | 11.37 | 10.76 | 0 | 0 | 0 | |
06/07/2010 |
11.01
|
56,880 | 10.49 | 11.01 | 11.01 | 0 | 0 | 0 | |
05/07/2010 |
10.49
|
75,880 | 10.01 | 10.49 | 9.95 | 0 | 0 | 0 | |
02/07/2010 |
10.01
|
106,350 | 10.01 | 10.16 | 9.85 | 0 | 0 | 0 | |
01/07/2010 |
10.01
|
82,650 | 10.01 | 10.31 | 9.52 | 0 | 0 | 0 | |
30/06/2010: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20) | |||||||||
30/06/2010 |
10.01
|
65,710 | 9.85 | 10.01 | 9.40 | 0 | 0 | 0 | |
29/06/2010 |
9.85
|
113,490 | 10.34 | 10.34 | 9.85 | 0 | 0 | 0 | |
28/06/2010 |
10.34
|
76,830 | 10.88 | 10.88 | 10.34 | 0 | 0 | 0 | |
25/06/2010 |
10.88
|
261,460 | 10.69 | 10.88 | 10.23 | 0 | 0 | 0 | |
24/06/2010 |
10.69
|
104,500 | 10.85 | 10.85 | 10.31 | 0 | 0 | 0 | |
23/06/2010 |
10.85
|
159,140 | 10.85 | 10.85 | 10.31 | 0 | 0 | 0 | |
22/06/2010 |
10.85
|
145,670 | 11.42 | 11.42 | 10.85 | 0 | 500 | -0.0 | |
21/06/2010 |
11.42
|
66,950 | 11.09 | 11.42 | 10.55 | 0 | 0 | 0 | |
18/06/2010 |
11.09
|
191,790 | 10.58 | 11.09 | 10.74 | 0 | 0 | 0 | |
17/06/2010 |
10.58
|
209,790 | 10.10 | 10.58 | 10.58 | 0 | 0 | 0 | |
16/06/2010 |
10.10
|
117,560 | 9.64 | 10.10 | 10.10 | 0 | 0 | 0 | |
15/06/2010 |
9.64
|
109,790 | 9.18 | 9.64 | 9.21 | 0 | 0 | 0 | |
14/06/2010 |
9.18
|
110,070 | 9.15 | 9.18 | 9.02 | 0 | 0 | 0 | |
11/06/2010 |
9.15
|
104,940 | 9.07 | 9.42 | 9.07 | 0 | 0 | 0 | |
10/06/2010 |
9.07
|
110,520 | 8.67 | 9.10 | 8.67 | 0 | 0 | 0 | |
09/06/2010 |
8.67
|
110,460 | 8.48 | 8.72 | 8.62 | 0 | 0 | 0 | |
08/06/2010 |
8.48
|
95,800 | 8.37 | 8.51 | 8.29 | 0 | 0 | 0 | |
07/06/2010 |
8.37
|
84,560 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 | |
04/06/2010 |
8.43
|
116,340 | 8.32 | 8.51 | 8.27 | 0 | 0 | 0 | |
03/06/2010 |
8.32
|
134,980 | 8.24 | 8.32 | 8.24 | 0 | 0 | 0 | |
02/06/2010 |
8.24
|
89,450 | 8.35 | 8.35 | 8.08 | 1,000 | 0 | 0.0 | |
01/06/2010 |
8.35
|
77,460 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 | |
31/05/2010 |
8.40
|
75,540 | 8.54 | 8.56 | 8.40 | 0 | 0 | 0 | |
28/05/2010 |
8.54
|
97,010 | 8.19 | 8.59 | 8.43 | 0 | 0 | 0 | |
27/05/2010 |
8.19
|
113,270 | 8.19 | 8.21 | 8.02 | 0 | 0 | 0 | |
26/05/2010 |
8.19
|
95,750 | 8.02 | 8.19 | 7.97 | 0 | 0 | 0 | |
25/05/2010 |
8.02
|
92,490 | 7.97 | 8.13 | 7.94 | 0 | 0 | 0 | |
24/05/2010 |
7.97
|
56,900 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 | |
21/05/2010 |
7.59
|
89,630 | 7.97 | 7.97 | 7.59 | 0 | 0 | 0 | |
20/05/2010 |
7.97
|
69,540 | 8.13 | 8.13 | 7.73 | 0 | 0 | 0 | |
19/05/2010 |
8.13
|
71,980 | 8.51 | 8.51 | 8.10 | 0 | 0 | 0 | |
18/05/2010 |
8.51
|
78,390 | 8.91 | 8.91 | 8.48 | 0 | 680 | -0.0 | |
17/05/2010 |
8.91
|
71,630 | 9.34 | 9.37 | 8.91 | 0 | 0 | 0 | |
14/05/2010 |
9.34
|
76,810 | 9.32 | 9.37 | 8.99 | 0 | 0 | 0 | |
13/05/2010: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
13/05/2010 |
9.32
|
79,490 | 9.80 | 9.85 | 9.32 | 0 | 0 | 0 | |
12/05/2010 |
9.80
|
74,070 | 10.15 | 10.20 | 9.80 | 0 | 0 | 0 | |
11/05/2010 |
10.15
|
79,590 | 9.93 | 10.32 | 9.95 | 0 | 0 | 0 | |
10/05/2010 |
9.93
|
90,840 | 10.20 | 10.65 | 9.83 | 0 | 0 | 0 | |
07/05/2010 |
10.20
|
191,300 | 9.73 | 10.20 | 10.15 | 0 | 0 | 0 | |
06/05/2010 |
9.73
|
111,960 | 9.55 | 9.80 | 9.45 | 0 | 0 | 0 | |
05/05/2010 |
9.55
|
90,950 | 9.90 | 10.00 | 9.55 | 0 | 0 | 0 | |
04/05/2010 |
9.90
|
76,160 | 10.30 | 10.30 | 9.83 | 0 | 0 | 0 | |
29/04/2010 |
10.30
|
59,260 | 10.02 | 10.50 | 10.20 | 0 | 0 | 0 | |
28/04/2010 |
10.02
|
83,860 | 9.55 | 10.02 | 9.65 | 0 | 0 | 0 | |
27/04/2010 |
9.55
|
66,030 | 9.70 | 9.70 | 9.38 | 0 | 0 | 0 | |
26/04/2010 |
9.70
|
90,480 | 9.60 | 9.95 | 9.35 | 0 | 0 | 0 | |
22/04/2010 |
9.60
|
111,360 | 9.15 | 9.60 | 9.60 | 0 | 0 | 0 | |
21/04/2010 |
9.15
|
137,050 | 8.73 | 9.15 | 8.73 | 0 | 0 | 0 | |
20/04/2010 |
8.73
|
61,640 | 8.73 | 8.76 | 8.51 | 0 | 0 | 0 | |
19/04/2010 |
8.73
|
81,590 | 8.71 | 8.81 | 8.68 | 680 | 0 | 0.0 | |
16/04/2010 |
8.71
|
87,190 | 8.58 | 8.71 | 8.63 | 0 | 0 | 0 |