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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
6.46
|
41,400 | 6.31 | 6.59 | 6.23 | 0 | 5,000 | -0.1 | |
13/09/2010 |
6.31
|
28,900 | 6.57 | 6.57 | 6.31 | 0 | 0 | 0 | |
10/09/2010 |
6.57
|
71,800 | 6.83 | 6.95 | 6.49 | 0 | 0 | 0 | |
09/09/2010 |
6.83
|
208,800 | 6.98 | 7.01 | 6.51 | 5,000 | 0 | 0.1 | |
08/09/2010 |
6.98
|
101,400 | 6.93 | 7.40 | 6.59 | 5,000 | 0 | 0.1 | |
07/09/2010 |
6.93
|
93,400 | 6.49 | 6.93 | 6.93 | 0 | 0 | 0 | |
06/09/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) Quyền mua cổ phiếu: 1/0.44 Giá: 10 (Volume + 44%, Ratio=0.44) | |||||||||
06/09/2010 |
6.49
|
400 | 6.11 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/09/2010 |
6.11
|
105,300 | 5.85 | 6.11 | 5.88 | 0 | 0 | 0 | |
31/08/2010 |
5.85
|
78,300 | 5.47 | 5.85 | 5.53 | 0 | 0 | 0 | |
30/08/2010 |
5.47
|
62,500 | 5.17 | 5.47 | 5.35 | 2,000 | 0 | 0.1 | |
27/08/2010 |
5.17
|
53,400 | 5.08 | 5.33 | 4.99 | 0 | 0 | 0 | |
26/08/2010 |
5.08
|
43,700 | 4.88 | 5.21 | 4.81 | 0 | 0 | 0 | |
25/08/2010 |
4.88
|
97,000 | 5.19 | 5.19 | 4.85 | 2,000 | 0 | 0.1 | |
24/08/2010 |
5.19
|
106,300 | 5.46 | 5.49 | 5.17 | 0 | 0 | 0 | |
23/08/2010 |
5.46
|
17,400 | 5.62 | 5.69 | 5.44 | 0 | 0 | 0 | |
20/08/2010 |
5.62
|
35,600 | 5.63 | 5.70 | 5.53 | 0 | 0 | 0 | |
19/08/2010 |
5.63
|
22,300 | 5.63 | 5.74 | 5.62 | 0 | 0 | 0 | |
18/08/2010 |
5.63
|
27,800 | 5.85 | 5.85 | 5.53 | 0 | 0 | 0 | |
17/08/2010 |
5.85
|
19,100 | 5.83 | 6.17 | 5.70 | 3,000 | 0 | 0.1 | |
16/08/2010 |
5.83
|
12,500 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 | |
13/08/2010 |
5.70
|
34,100 | 5.54 | 5.70 | 5.24 | 0 | 0 | 0 | |
12/08/2010 |
5.54
|
55,400 | 5.92 | 5.97 | 5.54 | 0 | 0 | 0 | |
11/08/2010 |
5.92
|
21,900 | 5.78 | 6.20 | 5.88 | 0 | 0 | 0 | |
10/08/2010 |
5.78
|
51,500 | 6.24 | 6.28 | 5.78 | 0 | 0 | 0 | |
09/08/2010 |
6.24
|
30,800 | 6.49 | 6.88 | 6.15 | 3,000 | 0 | 0.1 | |
06/08/2010 |
6.49
|
20,400 | 6.54 | 6.63 | 6.49 | 3,000 | 0 | 0.1 | |
05/08/2010 |
6.54
|
11,800 | 6.54 | 6.67 | 6.51 | 1,400 | 0 | 0.1 | |
04/08/2010 |
6.54
|
22,900 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 | |
03/08/2010 |
6.67
|
27,600 | 6.72 | 6.86 | 6.67 | 0 | 7,500 | -0.3 | |
02/08/2010 |
6.72
|
21,900 | 7.04 | 7.04 | 6.72 | 0 | 18,300 | -0.7 | |
30/07/2010 |
7.04
|
19,200 | 7.04 | 7.10 | 6.97 | 0 | 0 | 0 | |
29/07/2010 |
7.04
|
35,300 | 6.93 | 7.10 | 6.77 | 0 | 0 | 0 | |
28/07/2010 |
6.93
|
29,300 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 | |
27/07/2010 |
7.15
|
23,300 | 7.13 | 7.31 | 7.08 | 0 | 0 | 0 | |
26/07/2010 |
7.13
|
19,700 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 | |
23/07/2010 |
7.43
|
32,400 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 | |
22/07/2010 |
7.34
|
40,400 | 7.47 | 7.58 | 7.34 | 0 | 0 | 0 | |
21/07/2010 |
7.47
|
12,800 | 7.56 | 7.59 | 7.47 | 0 | 0 | 0 | |
20/07/2010 |
7.56
|
54,900 | 7.52 | 7.61 | 7.49 | 0 | 0 | 0 | |
19/07/2010 |
7.52
|
31,000 | 7.52 | 7.65 | 7.51 | 0 | 0 | 0 | |
16/07/2010 |
7.52
|
14,200 | 7.49 | 7.63 | 7.49 | 0 | 0 | 0 | |
15/07/2010 |
7.49
|
27,600 | 7.81 | 7.81 | 7.49 | 0 | 0 | 0 | |
14/07/2010 |
7.81
|
74,900 | 7.72 | 8.02 | 7.68 | 3,000 | 0 | 0.1 | |
13/07/2010 |
7.72
|
52,500 | 7.59 | 7.75 | 7.56 | 1,600 | 0 | 0.1 | |
12/07/2010 |
7.59
|
24,800 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
09/07/2010 |
7.59
|
44,800 | 7.36 | 7.67 | 7.52 | 0 | 0 | 0 | |
08/07/2010 |
7.36
|
36,700 | 7.43 | 7.75 | 7.29 | 0 | 0 | 0 | |
07/07/2010 |
7.43
|
35,000 | 7.34 | 7.65 | 7.36 | 0 | 0 | 0 | |
06/07/2010 |
7.34
|
14,700 | 7.45 | 7.49 | 7.31 | 0 | 0 | 0 | |
05/07/2010 |
7.45
|
17,500 | 7.52 | 7.58 | 7.15 | 0 | 0 | 0 | |
02/07/2010 |
7.52
|
33,400 | 7.58 | 7.63 | 7.43 | 0 | 0 | 0 | |
01/07/2010 |
7.58
|
68,200 | 7.40 | 7.58 | 7.33 | 0 | 0 | 0 | |
30/06/2010 |
7.40
|
30,700 | 7.59 | 7.59 | 7.31 | 0 | 0 | 0 | |
29/06/2010 |
7.59
|
82,700 | 7.65 | 7.79 | 7.54 | 0 | 0 | 0 | |
28/06/2010 |
7.65
|
39,100 | 7.49 | 7.74 | 7.51 | 0 | 0 | 0 | |
25/06/2010 |
7.49
|
66,400 | 7.81 | 7.84 | 7.47 | 0 | 0 | 0 | |
24/06/2010 |
7.81
|
81,000 | 7.93 | 8.09 | 7.81 | 0 | 0 | 0 | |
23/06/2010 |
7.93
|
20,300 | 7.88 | 7.93 | 7.67 | 0 | 0 | 0 | |
22/06/2010 |
7.88
|
65,900 | 8.11 | 8.15 | 7.79 | 0 | 0 | 0 | |
21/06/2010 |
8.11
|
114,700 | 7.97 | 8.27 | 8.08 | 0 | 0 | 0 | |
18/06/2010 |
7.97
|
128,000 | 7.77 | 8.02 | 7.67 | 0 | 0 | 0 | |
17/06/2010 |
7.77
|
98,100 | 7.93 | 7.93 | 7.68 | 0 | 0 | 0 | |
16/06/2010 |
7.93
|
67,700 | 7.84 | 8.11 | 7.88 | 0 | 0 | 0 | |
15/06/2010 |
7.84
|
144,900 | 7.81 | 7.93 | 7.68 | 0 | 0 | 0 | |
14/06/2010 |
7.81
|
191,700 | 7.49 | 7.84 | 7.61 | 0 | 0 | 0 | |
11/06/2010 |
7.49
|
68,500 | 7.33 | 7.90 | 7.43 | 0 | 0 | 0 | |
10/06/2010 |
7.33
|
14,100 | 7.31 | 7.49 | 7.22 | 0 | 0 | 0 | |
09/06/2010 |
7.31
|
27,600 | 7.43 | 7.49 | 7.27 | 0 | 0 | 0 | |
08/06/2010 |
7.43
|
31,400 | 7.26 | 7.58 | 7.04 | 0 | 0 | 0 | |
07/06/2010 |
7.26
|
56,000 | 7.67 | 7.67 | 7.20 | 0 | 0 | 0 | |
04/06/2010 |
7.67
|
91,400 | 7.58 | 7.92 | 7.54 | 0 | 0 | 0 | |
03/06/2010 |
7.58
|
158,400 | 7.40 | 7.83 | 7.47 | 0 | 0 | 0 | |
02/06/2010 |
7.40
|
158,900 | 7.49 | 7.58 | 7.13 | 0 | 0 | 0 | |
01/06/2010 |
7.49
|
88,300 | 7.49 | 7.84 | 7.13 | 0 | 0 | 0 | |
31/05/2010 |
7.49
|
74,400 | 7.84 | 7.84 | 7.43 | 0 | 6,000 | -0.3 | |
28/05/2010 |
7.84
|
185,000 | 7.59 | 8.00 | 7.83 | 0 | 0 | 0 | |
27/05/2010 |
7.59
|
151,600 | 7.38 | 7.59 | 7.31 | 0 | 1,000 | -0.0 | |
26/05/2010 |
7.38
|
232,600 | 6.86 | 7.38 | 7.01 | 0 | 0 | 0 | |
25/05/2010 |
6.86
|
35,300 | 6.95 | 6.97 | 6.77 | 0 | 0 | 0 | |
24/05/2010 |
6.95
|
43,400 | 6.88 | 7.36 | 6.63 | 0 | 0 | 0 | |
21/05/2010 |
6.88
|
86,100 | 7.65 | 7.65 | 6.88 | 0 | 0 | 0 | |
20/05/2010 |
7.65
|
153,400 | 7.43 | 7.84 | 6.97 | 0 | 0 | 0 | |
19/05/2010 |
7.43
|
75,800 | 7.77 | 7.97 | 7.43 | 0 | 0 | 0 | |
18/05/2010 |
7.77
|
67,000 | 8.02 | 8.29 | 7.67 | 0 | 0 | 0 | |
17/05/2010 |
8.02
|
172,500 | 8.56 | 8.56 | 7.95 | 0 | 5,000 | -0.2 | |
14/05/2010 |
8.56
|
63,400 | 8.38 | 8.65 | 8.47 | 0 | 0 | 0 | |
13/05/2010 |
8.38
|
65,000 | 8.75 | 9.36 | 8.22 | 3,000 | 0 | 0.1 | |
12/05/2010 |
8.75
|
71,700 | 9.18 | 9.18 | 8.75 | 0 | 0 | 0 | |
11/05/2010 |
9.18
|
65,800 | 9.72 | 10.16 | 9.16 | 0 | 0 | 0 | |
10/05/2010 |
9.72
|
298,000 | 9.88 | 9.98 | 9.32 | 0 | 0 | 0 | |
07/05/2010 |
9.88
|
374,600 | 9.31 | 9.88 | 9.23 | 10,000 | 3,000 | 0.4 | |
06/05/2010 |
9.31
|
457,200 | 8.75 | 9.31 | 8.75 | 0 | 6,000 | -0.3 | |
05/05/2010 |
8.75
|
132,100 | 8.91 | 9.02 | 8.56 | 800 | 0 | 0.0 | |
04/05/2010 |
8.91
|
149,200 | 9.18 | 9.54 | 8.47 | 0 | 1,500 | -0.1 | |
29/04/2010 |
9.18
|
265,900 | 8.97 | 9.27 | 8.91 | 0 | 3,000 | -0.2 | |
28/04/2010 |
8.97
|
255,100 | 8.61 | 9.09 | 8.59 | 2,000 | 0 | 0.1 | |
27/04/2010 |
8.61
|
90,300 | 8.45 | 8.65 | 8.40 | 0 | 0 | 0 | |
26/04/2010 |
8.45
|
63,800 | 8.66 | 8.74 | 8.45 | 0 | 0 | 0 | |
22/04/2010 |
8.66
|
257,700 | 9.16 | 9.70 | 8.61 | 3,000 | 0 | 0.1 | |
21/04/2010 |
9.16
|
157,300 | 8.59 | 9.16 | 8.74 | 2,000 | 0 | 0.1 |