Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.60 | 5.39% | 539,800 | -53,502 | -3.7 |
66.50
72.10
70.40
|
2 tháng
(2024-07-22) |
-10.41 | -12.88% | 1,706,800 | -52,202 | -4.0 |
64.80
80.81
70.40
|
3 tháng
(2024-06-20) |
-4.50 | -6% | 2,951,000 | 156,498 | 12.7 |
64.80
82.78
70.40
|
6 tháng
(2024-03-22) |
12.42 | 21.43% | 6,982,200 | 322,582 | 24.4 |
55.65
82.78
70.40
|
12 tháng
(2023-09-25) |
35.87 | 103.88% | 10,085,200 | -221,252 | 3.9 |
33.48
82.78
70.40
|
24 tháng
(2022-09-29) |
36.56 | 108.05% | 10,535,300 | -178,528 | 5.6 |
29.62
82.78
70.40
|
36 tháng
(2021-10-04) |
35.90 | 104.07% | 11,173,800 | -173,397 | 10.3 |
29.62
82.78
70.40
|
60 tháng
(2019-10-15) |
47.53 | 207.86% | 14,123,575 | -234,020 | 7.5 |
20.74
82.78
70.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2010 |
6.77
|
13,540 | 7.00 | 7.06 | 6.77 | 0 | 0 | 0 | |
06/09/2010 |
7.00
|
13,250 | 6.71 | 7.00 | 6.89 | 0 | 0 | 0 | |
01/09/2010 |
6.71
|
1,520 | 6.83 | 7.00 | 6.66 | 0 | 0 | 0 | |
31/08/2010 |
6.83
|
30,630 | 6.54 | 6.83 | 6.31 | 0 | 0 | 0 | |
30/08/2010 |
6.54
|
22,420 | 6.25 | 6.54 | 6.25 | 0 | 0 | 0 | |
27/08/2010 |
6.25
|
31,430 | 6.25 | 6.25 | 5.97 | 0 | 0 | 0 | |
26/08/2010 |
6.25
|
34,620 | 6.25 | 6.43 | 5.97 | 0 | 0 | 0 | |
25/08/2010 |
6.25
|
43,770 | 6.54 | 6.54 | 6.25 | 25,850 | 0 | 1.4 | |
24/08/2010 |
6.54
|
67,260 | 6.89 | 6.89 | 6.54 | 17,420 | 0 | 1.0 | |
23/08/2010 |
6.89
|
18,600 | 7.00 | 7.06 | 6.89 | 15,400 | 0 | 0.9 | |
20/08/2010 |
7.00
|
8,270 | 7.00 | 7.00 | 6.83 | 3,500 | 0 | 0.2 | |
19/08/2010 |
7.00
|
32,260 | 7.11 | 7.11 | 6.94 | 22,980 | 0 | 1.4 | |
18/08/2010 |
7.11
|
26,270 | 7.34 | 7.34 | 7.11 | 22,000 | 0 | 1.4 | |
17/08/2010 |
7.34
|
450 | 7.40 | 7.40 | 7.11 | 0 | 200 | -0.0 | |
16/08/2010 |
7.40
|
4,200 | 7.23 | 7.40 | 7.29 | 0 | 0 | 0 | |
13/08/2010 |
7.23
|
61,530 | 7.00 | 7.23 | 6.77 | 22,470 | 0 | 1.3 | |
12/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2010 |
7.00
|
9,090 | 7.34 | 7.46 | 7.00 | 0 | 0 | 0 | |
11/08/2010 |
7.34
|
860 | 7.01 | 7.34 | 7.29 | 0 | 0 | 0 | |
10/08/2010 |
7.01
|
44,260 | 7.34 | 7.34 | 7.01 | 0 | 0 | 0 | |
09/08/2010 |
7.34
|
15,380 | 7.34 | 7.34 | 7.06 | 0 | 0 | 0 | |
06/08/2010 |
7.34
|
33,430 | 7.34 | 7.51 | 7.06 | 0 | 0 | 0 | |
05/08/2010 |
7.34
|
16,610 | 7.34 | 7.46 | 7.17 | 50 | 0 | 0.0 | |
04/08/2010 |
7.34
|
12,260 | 7.40 | 7.40 | 7.29 | 1,870 | 0 | 0.1 | |
03/08/2010 |
7.40
|
50,310 | 7.34 | 7.68 | 7.01 | 40,300 | 0 | 2.6 | |
02/08/2010 |
7.34
|
14,290 | 7.46 | 7.46 | 7.34 | 5,290 | 0 | 0.3 | |
30/07/2010 |
7.46
|
11,410 | 7.46 | 7.57 | 7.40 | 0 | 0 | 0 | |
29/07/2010 |
7.46
|
26,050 | 7.46 | 7.46 | 7.34 | 5,930 | 0 | 0.4 | |
28/07/2010 |
7.46
|
19,090 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 | |
27/07/2010 |
7.63
|
209,440 | 7.74 | 7.85 | 7.63 | 0 | 0 | 0 | |
26/07/2010 |
7.74
|
10,840 | 7.74 | 7.80 | 7.63 | 0 | 0 | 0 | |
23/07/2010 |
7.74
|
7,880 | 7.74 | 7.85 | 7.68 | 0 | 0 | 0 | |
22/07/2010 |
7.74
|
21,940 | 7.74 | 7.91 | 7.68 | 0 | 0 | 0 | |
21/07/2010 |
7.74
|
9,250 | 7.91 | 7.91 | 7.74 | 500 | 0 | 0.0 | |
20/07/2010 |
7.91
|
21,610 | 7.68 | 7.91 | 7.68 | 0 | 0 | 0 | |
19/07/2010 |
7.68
|
36,840 | 7.91 | 8.08 | 7.68 | 0 | 0 | 0 | |
16/07/2010 |
7.91
|
2,580 | 7.80 | 7.91 | 7.80 | 0 | 0 | 0 | |
15/07/2010 |
7.80
|
32,360 | 7.80 | 7.80 | 7.74 | 0 | 0 | 0 | |
14/07/2010 |
7.80
|
16,000 | 7.91 | 7.97 | 7.80 | 0 | 0 | 0 | |
13/07/2010 |
7.91
|
24,140 | 7.85 | 7.97 | 7.91 | 0 | 0 | 0 | |
12/07/2010 |
7.85
|
2,650 | 7.85 | 7.91 | 7.80 | 0 | 0 | 0 | |
09/07/2010 |
7.85
|
1,540 | 7.85 | 7.85 | 7.74 | 0 | 0 | 0 | |
08/07/2010 |
7.85
|
46,650 | 7.80 | 7.91 | 7.74 | 0 | 0 | 0 | |
07/07/2010 |
7.80
|
21,630 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 | |
06/07/2010 |
7.91
|
10,550 | 7.97 | 8.02 | 7.85 | 0 | 0 | 0 | |
05/07/2010 |
7.97
|
970 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 | |
02/07/2010 |
7.97
|
7,270 | 7.91 | 7.97 | 7.85 | 0 | 0 | 0 | |
01/07/2010 |
7.91
|
5,840 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 | |
30/06/2010 |
7.97
|
21,570 | 7.85 | 7.97 | 7.80 | 0 | 0 | 0 | |
29/06/2010 |
7.85
|
7,090 | 7.97 | 7.97 | 7.85 | 0 | 0 | 0 | |
28/06/2010 |
7.97
|
4,950 | 7.85 | 7.97 | 7.91 | 0 | 0 | 0 | |
25/06/2010 |
7.85
|
36,540 | 7.91 | 7.91 | 7.80 | 21,240 | 0 | 1.5 | |
24/06/2010 |
7.91
|
20,270 | 7.85 | 8.02 | 7.85 | 17,690 | 0 | 1.2 | |
23/06/2010 |
7.85
|
28,320 | 7.91 | 7.91 | 7.80 | 15,500 | 0 | 1.1 | |
22/06/2010 |
7.91
|
6,120 | 7.85 | 7.97 | 7.85 | 4,420 | 0 | 0.3 | |
21/06/2010 |
7.85
|
61,080 | 7.91 | 8.08 | 7.85 | 10,000 | 0 | 0.7 | |
18/06/2010 |
7.91
|
22,940 | 7.85 | 8.02 | 7.91 | 0 | 0 | 0 | |
17/06/2010 |
7.85
|
48,010 | 7.91 | 8.25 | 7.85 | 22,550 | 0 | 1.6 | |
16/06/2010 |
7.91
|
40,460 | 7.97 | 8.02 | 7.85 | 0 | 0 | 0 | |
15/06/2010 |
7.97
|
16,020 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 | |
14/06/2010 |
8.19
|
15,530 | 8.19 | 8.25 | 8.02 | 0 | 0 | 0 | |
11/06/2010 |
8.19
|
9,320 | 8.08 | 8.19 | 8.14 | 0 | 0 | 0 | |
10/06/2010 |
8.08
|
83,150 | 7.97 | 8.14 | 7.68 | 0 | 1,200 | -0.1 | |
09/06/2010 |
7.97
|
39,780 | 8.02 | 8.14 | 7.97 | 0 | 0 | 0 | |
08/06/2010 |
8.02
|
15,290 | 7.91 | 8.14 | 7.74 | 0 | 0 | 0 | |
07/06/2010 |
7.91
|
17,260 | 8.25 | 8.36 | 7.91 | 0 | 0 | 0 | |
04/06/2010 |
8.25
|
2,260 | 8.08 | 8.25 | 8.02 | 0 | 0 | 0 | |
03/06/2010 |
8.08
|
182,930 | 8.25 | 8.47 | 8.08 | 0 | 0 | 0 | |
02/06/2010 |
8.25
|
90,960 | 8.47 | 8.59 | 8.19 | 0 | 0 | 0 | |
01/06/2010 |
8.47
|
10,860 | 8.47 | 8.47 | 8.25 | 0 | 800 | -0.1 | |
31/05/2010 |
8.47
|
99,960 | 8.70 | 8.81 | 8.36 | 0 | 0 | 0 | |
28/05/2010 |
8.70
|
237,010 | 8.59 | 8.87 | 8.36 | 0 | 0 | 0 | |
27/05/2010 |
8.59
|
70,490 | 8.53 | 8.81 | 8.19 | 0 | 0 | 0 | |
26/05/2010 |
8.53
|
64,100 | 8.14 | 8.53 | 8.36 | 0 | 0 | 0 | |
25/05/2010 |
8.14
|
40,440 | 7.80 | 8.14 | 7.57 | 0 | 0 | 0 | |
24/05/2010 |
7.80
|
67,350 | 7.74 | 7.91 | 7.68 | 0 | 0 | 0 | |
21/05/2010 |
7.74
|
194,880 | 8.14 | 8.14 | 7.74 | 2,000 | 0 | 0.1 | |
20/05/2010 |
8.14
|
65,090 | 7.85 | 8.14 | 7.57 | 0 | 0 | 0 | |
19/05/2010 |
7.85
|
79,960 | 8.25 | 8.25 | 7.85 | 10,000 | 0 | 0.7 | |
18/05/2010: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
18/05/2010 |
8.25
|
15,460 | 8.07 | 8.42 | 7.91 | 0 | 1,000 | -0.1 | |
17/05/2010 |
8.07
|
75,540 | 8.07 | 8.12 | 7.98 | 0 | 0 | 0 | |
14/05/2010 |
8.07
|
87,090 | 8.12 | 8.16 | 7.93 | 1,000 | 0 | 0.1 | |
13/05/2010 |
8.12
|
171,030 | 8.21 | 8.35 | 8.02 | 4,750 | 0 | 0.4 | |
12/05/2010 |
8.21
|
193,600 | 8.63 | 8.63 | 8.21 | 56,200 | 0 | 5.0 | |
11/05/2010 |
8.63
|
274,450 | 8.63 | 8.86 | 8.58 | 5,200 | 0 | 0.5 | |
10/05/2010 |
8.63
|
154,110 | 8.91 | 9.14 | 8.54 | 0 | 0 | 0 | |
07/05/2010 |
8.91
|
215,990 | 9.00 | 9.14 | 8.63 | 1,000 | 10,000 | -0.9 | |
06/05/2010 |
9.00
|
208,280 | 8.58 | 9.00 | 8.77 | 0 | 0 | 0 | |
05/05/2010 |
8.58
|
632,650 | 8.21 | 8.58 | 8.40 | 10,400 | 0 | 1.0 | |
04/05/2010 |
8.21
|
268,960 | 7.84 | 8.21 | 8.07 | 0 | 0 | 0 | |
29/04/2010 |
7.84
|
173,300 | 7.70 | 7.84 | 7.65 | 77,600 | 0 | 6.4 | |
28/04/2010 |
7.70
|
119,100 | 7.74 | 7.84 | 7.70 | 30,000 | 0 | 2.5 | |
27/04/2010 |
7.74
|
55,310 | 7.79 | 7.84 | 7.70 | 0 | 0 | 0 | |
26/04/2010 |
7.79
|
48,340 | 7.98 | 7.98 | 7.74 | 20,000 | 0 | 1.7 | |
22/04/2010 |
7.98
|
109,440 | 7.88 | 8.07 | 7.88 | 32,200 | 5,290 | 2.3 | |
21/04/2010 |
7.88
|
110,120 | 7.70 | 7.88 | 7.70 | 20,000 | 0 | 1.7 | |
20/04/2010 |
7.70
|
139,210 | 7.65 | 7.84 | 7.60 | 40,970 | 0 | 3.4 | |
19/04/2010 |
7.65
|
127,360 | 7.93 | 7.93 | 7.60 | 17,130 | 0 | 1.4 | |
16/04/2010 |
7.93
|
114,500 | 8.02 | 8.02 | 7.88 | 52,900 | 0 | 4.5 | |
15/04/2010 |
8.02
|
179,710 | 7.93 | 8.02 | 7.84 | 25,000 | 0 | 2.1 | |
14/04/2010 |
7.93
|
193,010 | 7.79 | 7.93 | 7.65 | 30,000 | 0 | 2.6 |