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) |
-0.46 | -7.76% | 11,481,700 | -281,796 | -1.7 |
5.47
6.15
5.47
|
2 tháng
(2024-07-22) |
-2.06 | -27.36% | 36,351,000 | 38,202 | 0.1 |
5.47
7.53
5.47
|
3 tháng
(2024-06-21) |
-3.11 | -36.25% | 98,824,000 | -59,398 | -0.3 |
5.47
8.58
5.47
|
6 tháng
(2024-03-25) |
-3.15 | -36.54% | 156,306,000 | -498,798 | -4.0 |
5.47
8.90
5.47
|
12 tháng
(2023-09-25) |
-3.93 | -41.81% | 285,632,400 | -6,021 | 0.1 |
5.47
9.40
5.47
|
24 tháng
(2022-09-30) |
-1.98 | -26.59% | 496,159,800 | 417,318 | 2.5 |
3.83
10.10
5.47
|
36 tháng
(2021-10-05) |
-13.10 | -70.54% | 829,831,900 | 160,266 | 1.4 |
3.83
20.61
5.47
|
60 tháng
(2019-10-16) |
2.32 | 73.46% | 1,321,930,380 | 100,056 | -5.8 |
1.97
20.61
5.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
5.69
|
882,910 | 5.56 | 5.82 | 5.56 | 0 | 0 | 0 | |
08/09/2010 |
5.56
|
2,620,780 | 5.30 | 5.56 | 5.17 | 0 | 10,200 | -0.2 | |
07/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 20/1 Giá: 15 (Volume + 5%, Ratio=0.05) | |||||||||
07/09/2010 |
5.30
|
239,300 | 5.07 | 5.30 | 5.30 | 0 | 0 | 0 | |
06/09/2010 |
5.07
|
246,680 | 4.85 | 5.07 | 5.07 | 630 | 40 | 0.0 | |
01/09/2010 |
4.85
|
152,580 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 | |
31/08/2010 |
4.63
|
432,450 | 4.42 | 4.63 | 4.54 | 10,000 | 4,000 | 0.1 | |
30/08/2010 |
4.42
|
166,870 | 4.23 | 4.42 | 4.42 | 94,410 | 0 | 1.3 | |
27/08/2010 |
4.23
|
306,280 | 4.32 | 4.38 | 4.17 | 8,220 | 0 | 0.1 | |
26/08/2010 |
4.32
|
341,890 | 4.38 | 4.51 | 4.20 | 0 | 5,230 | -0.1 | |
25/08/2010 |
4.38
|
279,120 | 4.60 | 4.60 | 4.38 | 0 | 0 | 0 | |
24/08/2010 |
4.60
|
401,920 | 4.82 | 4.82 | 4.60 | 1,100 | 0 | 0.0 | |
23/08/2010 |
4.82
|
123,430 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 | |
20/08/2010 |
4.88
|
268,660 | 4.85 | 4.88 | 4.73 | 110 | 0 | 0.0 | |
19/08/2010 |
4.85
|
261,820 | 4.88 | 4.91 | 4.82 | 10 | 0 | 0.0 | |
18/08/2010 |
4.88
|
272,540 | 5.13 | 5.13 | 4.88 | 2,030 | 0 | 0.0 | |
17/08/2010 |
5.13
|
417,800 | 5.26 | 5.26 | 5.01 | 4,130 | 0 | 0.1 | |
16/08/2010 |
5.26
|
614,480 | 5.01 | 5.26 | 5.01 | 0 | 0 | 0 | |
13/08/2010 |
5.01
|
375,450 | 4.98 | 5.07 | 4.76 | 50 | 0 | 0.0 | |
12/08/2010 |
4.98
|
534,050 | 5.22 | 5.22 | 4.98 | 0 | 3,000 | -0.0 | |
11/08/2010 |
5.22
|
375,560 | 5.16 | 5.26 | 5.10 | 1,010 | 0 | 0.0 | |
10/08/2010 |
5.16
|
493,950 | 5.22 | 5.29 | 5.01 | 0 | 0 | 0 | |
09/08/2010 |
5.22
|
313,720 | 5.41 | 5.50 | 5.22 | 1,500 | 0 | 0.0 | |
06/08/2010 |
5.41
|
852,990 | 5.54 | 5.54 | 5.29 | 1,000 | 0 | 0.0 | |
05/08/2010 |
5.54
|
257,250 | 5.57 | 5.63 | 5.50 | 950 | 0 | 0.0 | |
04/08/2010 |
5.57
|
320,720 | 5.75 | 5.75 | 5.47 | 2,250 | 0 | 0.0 | |
03/08/2010 |
5.75
|
168,990 | 5.85 | 5.91 | 5.75 | 100 | 0 | 0.0 | |
02/08/2010 |
5.85
|
303,680 | 5.88 | 5.94 | 5.85 | 10,000 | 0 | 0.2 | |
30/07/2010 |
5.88
|
155,830 | 5.88 | 6.00 | 5.88 | 0 | 0 | 0 | |
29/07/2010 |
5.88
|
184,630 | 5.91 | 6.00 | 5.82 | 0 | 0 | 0 | |
28/07/2010 |
5.91
|
522,730 | 6.22 | 6.22 | 5.91 | 600 | 0 | 0.0 | |
27/07/2010 |
6.22
|
194,490 | 6.31 | 6.38 | 6.22 | 0 | 0 | 0 | |
26/07/2010 |
6.31
|
214,530 | 6.25 | 6.41 | 6.28 | 3,250 | 0 | 0.1 | |
23/07/2010 |
6.25
|
495,650 | 6.28 | 6.34 | 6.22 | 50 | 0 | 0.0 | |
22/07/2010 |
6.28
|
396,300 | 6.38 | 6.38 | 6.25 | 2,000 | 0 | 0.0 | |
21/07/2010 |
6.38
|
302,750 | 6.44 | 6.44 | 6.38 | 0 | 0 | 0 | |
20/07/2010 |
6.44
|
287,260 | 6.47 | 6.56 | 6.44 | 0 | 0 | 0 | |
19/07/2010 |
6.47
|
112,990 | 6.53 | 6.53 | 6.47 | 1,000 | 0 | 0.0 | |
16/07/2010 |
6.53
|
262,310 | 6.56 | 6.66 | 6.53 | 0 | 0 | 0 | |
15/07/2010 |
6.56
|
482,640 | 6.44 | 6.72 | 6.44 | 0 | 20,000 | -0.4 | |
14/07/2010 |
6.44
|
432,990 | 6.62 | 6.69 | 6.44 | 0 | 0 | 0 | |
13/07/2010 |
6.62
|
302,890 | 6.56 | 6.75 | 6.47 | 0 | 0 | 0 | |
12/07/2010 |
6.56
|
87,180 | 6.53 | 6.56 | 6.44 | 0 | 0 | 0 | |
09/07/2010 |
6.53
|
342,400 | 6.66 | 6.69 | 6.50 | 0 | 0 | 0 | |
08/07/2010 |
6.66
|
1,019,820 | 6.41 | 6.72 | 6.47 | 10,000 | 15,000 | -0.1 | |
07/07/2010 |
6.41
|
412,430 | 6.38 | 6.59 | 6.41 | 0 | 0 | 0 | |
06/07/2010 |
6.38
|
388,440 | 6.38 | 6.41 | 6.31 | 10,100 | 0 | 0.2 | |
05/07/2010 |
6.38
|
241,900 | 6.38 | 6.50 | 6.31 | 0 | 0 | 0 | |
02/07/2010 |
6.38
|
234,650 | 6.38 | 6.41 | 6.34 | 0 | 0 | 0 | |
01/07/2010 |
6.38
|
203,520 | 6.38 | 6.47 | 6.34 | 0 | 0 | 0 | |
30/06/2010 |
6.38
|
342,410 | 6.56 | 6.56 | 6.34 | 0 | 0 | 0 | |
29/06/2010 |
6.56
|
372,390 | 6.50 | 6.69 | 6.53 | 0 | 0 | 0 | |
28/06/2010 |
6.50
|
348,910 | 6.59 | 6.75 | 6.47 | 100 | 0 | 0.0 | |
25/06/2010 |
6.59
|
253,580 | 6.75 | 6.75 | 6.59 | 0 | 0 | 0 | |
24/06/2010 |
6.75
|
406,170 | 6.78 | 6.81 | 6.72 | 100 | 0 | 0.0 | |
23/06/2010 |
6.78
|
399,850 | 6.87 | 6.87 | 6.75 | 20,000 | 0 | 0.4 | |
22/06/2010 |
6.87
|
1,664,030 | 6.69 | 7.00 | 6.62 | 0 | 5,000 | -0.1 | |
21/06/2010 |
6.69
|
332,190 | 6.69 | 6.69 | 6.62 | 7,370 | 0 | 0.2 | |
18/06/2010 |
6.69
|
359,310 | 6.75 | 6.84 | 6.69 | 0 | 0 | 0 | |
17/06/2010 |
6.75
|
396,800 | 6.97 | 7.00 | 6.75 | 0 | 100 | -0.0 | |
16/06/2010 |
6.97
|
519,430 | 6.78 | 7.00 | 6.87 | 0 | 5,000 | -0.1 | |
15/06/2010 |
6.78
|
588,880 | 6.59 | 6.78 | 6.62 | 0 | 10,000 | -0.2 | |
14/06/2010 |
6.59
|
311,300 | 6.69 | 6.75 | 6.59 | 0 | 8,000 | -0.2 | |
11/06/2010 |
6.69
|
206,770 | 6.69 | 6.81 | 6.66 | 0 | 0 | 0 | |
10/06/2010 |
6.69
|
299,470 | 6.69 | 6.75 | 6.62 | 160 | 0 | 0.0 | |
09/06/2010 |
6.69
|
204,610 | 6.78 | 6.87 | 6.69 | 0 | 0 | 0 | |
08/06/2010 |
6.78
|
242,840 | 6.69 | 6.84 | 6.53 | 8,000 | 0 | 0.2 | |
07/06/2010 |
6.69
|
515,010 | 7.03 | 7.03 | 6.69 | 0 | 1,000 | -0.0 | |
04/06/2010 |
7.03
|
344,960 | 7.28 | 7.31 | 7.03 | 0 | 10,400 | -0.2 | |
03/06/2010 |
7.28
|
447,600 | 7.28 | 7.43 | 7.25 | 0 | 5,000 | -0.1 | |
02/06/2010 |
7.28
|
429,490 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 | |
01/06/2010 |
7.37
|
599,350 | 7.37 | 7.37 | 7.12 | 0 | 0 | 0 | |
31/05/2010 |
7.37
|
1,289,950 | 7.28 | 7.62 | 7.15 | 10,400 | 0 | 0.2 | |
28/05/2010 |
7.28
|
804,440 | 6.94 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/05/2010 |
6.94
|
1,192,910 | 6.62 | 6.94 | 6.72 | 0 | 0 | 0 | |
26/05/2010 |
6.62
|
240,820 | 6.31 | 6.62 | 6.62 | 0 | 0 | 0 | |
25/05/2010 |
6.31
|
875,220 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 | |
24/05/2010 |
6.62
|
714,950 | 6.97 | 6.97 | 6.62 | 0 | 0 | 0 | |
21/05/2010 |
6.97
|
372,760 | 7.31 | 7.31 | 6.97 | 5,000 | 0 | 0.1 | |
20/05/2010 |
7.31
|
878,630 | 7.46 | 7.46 | 7.09 | 0 | 10,000 | -0.2 | |
19/05/2010 |
7.46
|
635,670 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 | |
18/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/05/2010 |
7.84
|
582,220 | 7.93 | 7.99 | 7.74 | 0 | 0 | 0 | |
17/05/2010 |
7.93
|
266,330 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 | |
14/05/2010 |
8.17
|
467,360 | 7.93 | 8.17 | 7.93 | 0 | 0 | 0 | |
13/05/2010 |
7.93
|
381,310 | 8.11 | 8.36 | 7.93 | 0 | 0 | 0 | |
12/05/2010 |
8.11
|
895,510 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 | |
11/05/2010 |
8.54
|
529,190 | 8.60 | 8.72 | 8.54 | 600 | 0 | 0.0 | |
10/05/2010 |
8.60
|
430,030 | 9.00 | 9.00 | 8.60 | 40 | 0 | 0.0 | |
07/05/2010 |
9.00
|
602,380 | 9.27 | 9.27 | 8.85 | 1,000 | 0 | 0.0 | |
06/05/2010 |
9.27
|
1,905,740 | 8.85 | 9.27 | 9.09 | 10,000 | 2,000 | 0.2 | |
05/05/2010 |
8.85
|
601,970 | 8.94 | 8.97 | 8.69 | 0 | 0 | 0 | |
04/05/2010 |
8.94
|
732,720 | 8.88 | 9.15 | 8.88 | 0 | 79,000 | -2.3 | |
29/04/2010 |
8.88
|
834,890 | 8.85 | 8.97 | 8.81 | 2,000 | 0 | 0.1 | |
28/04/2010 |
8.85
|
672,160 | 8.94 | 9.00 | 8.85 | 0 | 0 | 0 | |
27/04/2010 |
8.94
|
465,260 | 9.03 | 9.15 | 8.91 | 0 | 0 | 0 | |
26/04/2010 |
9.03
|
491,970 | 9.33 | 9.39 | 9.03 | 0 | 0 | 0 | |
22/04/2010 |
9.33
|
905,520 | 9.36 | 9.73 | 9.33 | 0 | 0 | 0 | |
21/04/2010 |
9.36
|
370,040 | 9.42 | 9.49 | 9.36 | 0 | 0 | 0 | |
20/04/2010 |
9.42
|
853,300 | 9.42 | 9.61 | 9.39 | 0 | 0 | 0 | |
19/04/2010 |
9.42
|
817,030 | 9.61 | 9.61 | 9.33 | 800 | 0 | 0.0 | |
16/04/2010 |
9.61
|
1,448,390 | 9.36 | 9.73 | 9.36 | 0 | 2,000 | -0.1 |