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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
9.45
|
297,200 | 9.22 | 9.57 | 8.95 | 0 | 0 | 0 | |
13/09/2010 |
9.22
|
337,800 | 9.45 | 9.57 | 9.22 | 0 | 0 | 0 | |
10/09/2010 |
9.45
|
447,300 | 10.04 | 10.67 | 9.27 | 0 | 1,300 | -0.1 | |
09/09/2010 |
10.04
|
396,200 | 9.37 | 10.04 | 9.55 | 0 | 0 | 0 | |
08/09/2010 |
9.37
|
380,100 | 9.47 | 10.12 | 9.03 | 0 | 0 | 0 | |
07/09/2010 |
9.47
|
366,400 | 8.88 | 9.47 | 9.42 | 0 | 0 | 0 | |
06/09/2010 |
8.88
|
20,800 | 8.33 | 8.88 | 8.88 | 300 | 0 | 0.0 | |
01/09/2010 |
8.33
|
290,500 | 7.86 | 8.33 | 8.08 | 0 | 0 | 0 | |
31/08/2010 |
7.86
|
152,600 | 7.38 | 7.86 | 7.68 | 0 | 0 | 0 | |
30/08/2010 |
7.38
|
21,100 | 6.84 | 7.38 | 7.31 | 0 | 0 | 0 | |
27/08/2010 |
6.84
|
88,000 | 7.33 | 7.33 | 6.79 | 1,000 | 0 | 0.0 | |
26/08/2010 |
7.33
|
104,400 | 7.41 | 7.71 | 6.94 | 600 | 0 | 0.0 | |
25/08/2010 |
7.41
|
160,800 | 7.93 | 7.93 | 7.41 | 0 | 0 | 0 | |
24/08/2010 |
7.93
|
158,300 | 8.35 | 8.35 | 7.93 | 0 | 0 | 0 | |
23/08/2010 |
8.35
|
92,400 | 8.70 | 8.93 | 8.20 | 1,000 | 0 | 0.0 | |
20/08/2010 |
8.70
|
140,500 | 8.50 | 8.95 | 8.30 | 1,200 | 0 | 0.0 | |
19/08/2010 |
8.50
|
67,700 | 8.70 | 8.88 | 8.45 | 0 | 0 | 0 | |
18/08/2010 |
8.70
|
96,500 | 9.12 | 9.22 | 8.70 | 0 | 0 | 0 | |
17/08/2010 |
9.12
|
196,600 | 8.88 | 9.32 | 8.73 | 0 | 0 | 0 | |
16/08/2010 |
8.88
|
56,000 | 8.58 | 8.88 | 8.68 | 0 | 0 | 0 | |
13/08/2010 |
8.58
|
185,000 | 8.50 | 8.65 | 7.98 | 0 | 0 | 0 | |
12/08/2010 |
8.50
|
137,600 | 9.22 | 9.22 | 8.50 | 500 | 0 | 0.0 | |
11/08/2010 |
9.22
|
63,900 | 8.95 | 9.32 | 8.70 | 100 | 0 | 0.0 | |
10/08/2010 |
8.95
|
182,200 | 9.47 | 9.67 | 8.93 | 500 | 0 | 0.0 | |
09/08/2010 |
9.47
|
240,500 | 10.29 | 10.29 | 9.47 | 500 | 0 | 0.0 | |
06/08/2010 |
10.29
|
125,400 | 10.12 | 10.29 | 9.95 | 0 | 0 | 0 | |
05/08/2010 |
10.12
|
57,400 | 10.42 | 10.47 | 10.07 | 0 | 0 | 0 | |
04/08/2010 |
10.42
|
112,400 | 10.86 | 10.86 | 10.32 | 3,100 | 0 | 0.1 | |
03/08/2010 |
10.86
|
71,600 | 11.19 | 11.34 | 10.86 | 0 | 0 | 0 | |
02/08/2010 |
11.19
|
36,700 | 11.44 | 11.56 | 11.14 | 0 | 0 | 0 | |
30/07/2010 |
11.44
|
70,000 | 10.99 | 11.44 | 11.19 | 0 | 0 | 0 | |
29/07/2010 |
10.99
|
117,500 | 11.11 | 11.19 | 10.94 | 0 | 0 | 0 | |
28/07/2010 |
11.11
|
124,700 | 11.21 | 11.59 | 10.91 | 0 | 0 | 0 | |
27/07/2010 |
11.21
|
77,600 | 11.56 | 11.83 | 11.19 | 0 | 0 | 0 | |
26/07/2010 |
11.56
|
32,500 | 11.81 | 11.81 | 11.56 | 0 | 0 | 0 | |
23/07/2010 |
11.81
|
76,100 | 11.64 | 11.93 | 11.61 | 0 | 0 | 0 | |
22/07/2010 |
11.64
|
57,500 | 11.81 | 11.81 | 11.59 | 0 | 0 | 0 | |
21/07/2010 |
11.81
|
71,900 | 11.88 | 12.26 | 11.71 | 0 | 0 | 0 | |
20/07/2010 |
11.88
|
134,500 | 12.16 | 12.28 | 11.86 | 0 | 0 | 0 | |
19/07/2010 |
12.16
|
135,500 | 12.48 | 12.48 | 12.08 | 0 | 0 | 0 | |
16/07/2010 |
12.48
|
125,300 | 12.28 | 12.68 | 12.08 | 0 | 0 | 0 | |
15/07/2010 |
12.28
|
81,700 | 12.33 | 12.61 | 12.18 | 2,300 | 0 | 0.1 | |
14/07/2010 |
12.33
|
84,000 | 12.70 | 12.93 | 12.33 | 0 | 0 | 0 | |
13/07/2010 |
12.70
|
80,800 | 12.53 | 12.93 | 12.38 | 0 | 0 | 0 | |
12/07/2010 |
12.53
|
212,600 | 12.11 | 12.66 | 12.28 | 0 | 0 | 0 | |
09/07/2010 |
12.11
|
138,600 | 11.14 | 12.11 | 11.26 | 0 | 0 | 0 | |
08/07/2010 |
11.14
|
77,700 | 11.19 | 11.98 | 11.14 | 0 | 0 | 0 | |
07/07/2010 |
11.19
|
71,100 | 11.44 | 11.56 | 11.09 | 0 | 0 | 0 | |
06/07/2010 |
11.44
|
77,100 | 11.83 | 11.91 | 11.34 | 0 | 0 | 0 | |
05/07/2010 |
11.83
|
48,700 | 11.74 | 11.93 | 11.61 | 0 | 0 | 0 | |
02/07/2010 |
11.74
|
87,500 | 11.91 | 11.91 | 11.69 | 0 | 0 | 0 | |
01/07/2010 |
11.91
|
126,900 | 11.56 | 12.43 | 11.56 | 0 | 0 | 0 | |
30/06/2010 |
11.56
|
182,700 | 12.18 | 12.18 | 11.54 | 0 | 0 | 0 | |
29/06/2010 |
12.18
|
67,600 | 12.33 | 12.80 | 12.18 | 0 | 0 | 0 | |
28/06/2010 |
12.33
|
96,500 | 12.36 | 12.85 | 11.96 | 0 | 0 | 0 | |
25/06/2010 |
12.36
|
112,200 | 12.98 | 12.98 | 12.26 | 0 | 0 | 0 | |
24/06/2010 |
12.98
|
75,600 | 12.98 | 13.43 | 12.93 | 0 | 0 | 0 | |
23/06/2010 |
12.98
|
174,200 | 13.30 | 13.30 | 12.63 | 0 | 0 | 0 | |
22/06/2010 |
13.30
|
251,700 | 14.17 | 14.17 | 12.95 | 0 | 0 | 0 | |
21/06/2010 |
14.17
|
143,300 | 13.97 | 14.17 | 13.70 | 0 | 1,000 | -0.1 | |
18/06/2010 |
13.97
|
168,400 | 13.75 | 13.97 | 13.43 | 0 | 1,000 | -0.1 | |
17/06/2010 |
13.75
|
187,200 | 14.07 | 14.42 | 13.65 | 0 | 6,000 | -0.3 | |
16/06/2010 |
14.07
|
498,700 | 13.18 | 14.10 | 13.43 | 0 | 5,000 | -0.3 | |
15/06/2010 |
13.18
|
129,800 | 12.43 | 13.18 | 12.90 | 1,000 | 5,000 | -0.2 | |
14/06/2010 |
12.43
|
162,400 | 12.31 | 12.43 | 12.18 | 0 | 500 | -0.0 | |
11/06/2010 |
12.31
|
180,400 | 12.70 | 12.93 | 12.23 | 0 | 5,000 | -0.2 | |
10/06/2010 |
12.70
|
86,400 | 12.70 | 12.75 | 12.18 | 0 | 500 | -0.0 | |
09/06/2010 |
12.70
|
312,300 | 12.16 | 12.70 | 12.43 | 0 | 0 | 0 | |
08/06/2010 |
12.16
|
316,400 | 11.83 | 12.43 | 11.21 | 0 | 0 | 0 | |
07/06/2010 |
11.83
|
384,400 | 12.78 | 12.78 | 11.83 | 0 | 0 | 0 | |
04/06/2010 |
12.78
|
416,000 | 11.96 | 12.78 | 12.18 | 1,000 | 0 | 0.1 | |
03/06/2010 |
11.96
|
558,100 | 11.19 | 11.96 | 11.91 | 0 | 0 | 0 | |
02/06/2010 |
11.19
|
135,900 | 10.54 | 11.19 | 10.94 | 0 | 0 | 0 | |
01/06/2010 |
10.54
|
229,000 | 9.92 | 10.54 | 9.87 | 0 | 0 | 0 | |
31/05/2010 |
9.92
|
479,800 | 9.30 | 9.92 | 9.32 | 5,000 | 1,000 | 0.2 | |
28/05/2010 |
9.30
|
156,200 | 8.83 | 9.30 | 9.20 | 0 | 0 | 0 | |
27/05/2010 |
8.83
|
160,900 | 8.45 | 8.88 | 8.20 | 0 | 2,100 | -0.1 | |
26/05/2010 |
8.45
|
101,000 | 7.88 | 8.45 | 7.96 | 0 | 1,000 | -0.0 | |
25/05/2010 |
7.88
|
99,300 | 8.13 | 8.13 | 7.78 | 0 | 500 | -0.0 | |
24/05/2010 |
8.13
|
66,400 | 7.96 | 8.20 | 7.46 | 0 | 1,000 | -0.0 | |
21/05/2010 |
7.96
|
221,800 | 8.78 | 8.78 | 7.96 | 0 | 0 | 0 | |
20/05/2010 |
8.78
|
95,600 | 8.95 | 9.05 | 8.35 | 0 | 0 | 0 | |
19/05/2010 |
8.95
|
143,500 | 9.45 | 9.62 | 8.95 | 0 | 0 | 0 | |
18/05/2010: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
18/05/2010 |
9.45
|
174,600 | 9.03 | 9.92 | 9.03 | 0 | 0 | 0 | |
17/05/2010 |
9.03
|
256,600 | 9.37 | 9.81 | 9.03 | 14,900 | 0 | 0.8 | |
14/05/2010 |
9.37
|
131,900 | 8.95 | 9.37 | 8.95 | 1,000 | 0 | 0.1 | |
13/05/2010 |
8.95
|
117,600 | 8.77 | 9.38 | 8.86 | 500 | 0 | 0.0 | |
12/05/2010 |
8.77
|
156,900 | 9.24 | 9.42 | 8.77 | 0 | 0 | 0 | |
11/05/2010 |
9.24
|
171,900 | 9.26 | 9.81 | 9.24 | 0 | 0 | 0 | |
10/05/2010 |
9.26
|
193,500 | 9.61 | 9.95 | 9.12 | 0 | 0 | 0 | |
07/05/2010 |
9.61
|
276,300 | 10.17 | 10.17 | 9.56 | 0 | 0 | 0 | |
06/05/2010 |
10.17
|
178,100 | 10.35 | 10.52 | 10.12 | 0 | 400 | -0.0 | |
05/05/2010 |
10.35
|
268,000 | 9.77 | 10.52 | 9.82 | 0 | 0 | 0 | |
04/05/2010 |
9.77
|
154,900 | 9.68 | 10.17 | 9.77 | 0 | 0 | 0 | |
29/04/2010 |
9.68
|
139,500 | 9.91 | 10.14 | 9.68 | 0 | 5,000 | -0.3 | |
28/04/2010 |
9.91
|
170,400 | 10.00 | 10.03 | 9.82 | 0 | 0 | 0 | |
27/04/2010 |
10.00
|
157,900 | 9.66 | 10.40 | 9.75 | 1,000 | 5,000 | -0.2 | |
26/04/2010 |
9.66
|
135,200 | 9.93 | 10.03 | 9.52 | 0 | 0 | 0 | |
22/04/2010 |
9.93
|
204,900 | 10.88 | 11.05 | 9.82 | 0 | 2,000 | -0.1 | |
21/04/2010 |
10.88
|
358,000 | 10.14 | 10.96 | 10.00 | 0 | 2,000 | -0.1 |