Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.10 | 2.70% | 486,700 | 0 | 0.0 |
3.60
4.30
3.70
|
2 tháng
(2024-09-09) |
0.20 | 5.56% | 634,000 | 0 | 0.0 |
3.30
4.30
3.70
|
3 tháng
(2024-08-12) |
0.40 | 11.76% | 1,120,900 | 0 | 0.0 |
3.30
4.80
3.70
|
6 tháng
(2024-05-13) |
0.20 | 5.56% | 3,010,500 | 0 | 0.0 |
3.30
7.70
3.70
|
12 tháng
(2023-11-14) |
0.60 | 18.75% | 3,909,800 | -200 | 0.0 |
2.80
7.70
3.70
|
24 tháng
(2022-11-21) |
1.60 | 72.73% | 6,089,586 | -1,100 | 0.0 |
2.10
7.70
3.70
|
36 tháng
(2021-11-24) |
-4.10 | -51.90% | 10,934,669 | 132,000 | 1.2 |
1.70
11.20
3.70
|
60 tháng
(2019-12-05) |
-5.10 | -57.30% | 15,025,629 | 176,000 | 1.4 |
1.70
11.20
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/06/2010 |
10.30
|
0 | 10.21 | 10.30 | 10.30 | 0 | 0 | 0 | |
03/06/2010 |
10.21
|
1,500 | 10.16 | 10.45 | 10.21 | 0 | 0 | 0 | |
02/06/2010 |
10.16
|
700 | 10.01 | 10.16 | 10.01 | 0 | 0 | 0 | |
01/06/2010 |
10.01
|
1,100 | 9.96 | 10.01 | 9.91 | 0 | 0 | 0 | |
31/05/2010 |
9.96
|
2,100 | 10.69 | 10.69 | 9.96 | 0 | 0 | 0 | |
28/05/2010 |
10.69
|
17,000 | 10.21 | 10.69 | 10.06 | 0 | 0 | 0 | |
27/05/2010 |
10.21
|
7,200 | 9.96 | 10.21 | 9.48 | 0 | 0 | 0 | |
26/05/2010 |
9.96
|
6,300 | 9.96 | 10.11 | 9.82 | 0 | 0 | 0 | |
25/05/2010 |
9.96
|
2,500 | 9.67 | 9.96 | 9.96 | 0 | 0 | 0 | |
24/05/2010 |
9.67
|
1,300 | 9.57 | 9.72 | 9.67 | 0 | 0 | 0 | |
21/05/2010 |
9.57
|
8,700 | 10.40 | 10.40 | 9.57 | 0 | 0 | 0 | |
20/05/2010 |
10.40
|
12,700 | 10.06 | 10.40 | 9.96 | 0 | 0 | 0 | |
19/05/2010 |
10.06
|
4,600 | 10.21 | 10.21 | 9.52 | 0 | 0 | 0 | |
18/05/2010 |
10.21
|
11,900 | 9.96 | 10.45 | 9.96 | 0 | 0 | 0 | |
17/05/2010 |
9.96
|
9,600 | 10.79 | 10.79 | 9.72 | 0 | 0 | 0 | |
14/05/2010 |
10.79
|
23,600 | 10.93 | 10.93 | 10.21 | 0 | 0 | 0 | |
13/05/2010 |
10.93
|
15,300 | 11.71 | 11.71 | 10.93 | 0 | 0 | 0 | |
12/05/2010 |
11.71
|
4,700 | 12.39 | 12.39 | 11.71 | 0 | 0 | 0 | |
11/05/2010 |
12.39
|
21,600 | 12.73 | 13.51 | 11.91 | 0 | 0 | 0 | |
10/05/2010 |
12.73
|
19,300 | 12.49 | 13.22 | 12.15 | 0 | 0 | 0 | |
07/05/2010 |
12.49
|
77,400 | 11.71 | 12.49 | 11.71 | 0 | 0 | 0 | |
06/05/2010 |
11.71
|
6,200 | 10.98 | 11.71 | 11.71 | 0 | 0 | 0 | |
05/05/2010 |
10.98
|
27,700 | 10.30 | 10.98 | 10.93 | 0 | 0 | 0 | |
04/05/2010 |
10.30
|
1,900 | 9.72 | 10.30 | 10.30 | 0 | 0 | 0 | |
29/04/2010 |
9.72
|
10,000 | 9.14 | 9.72 | 9.43 | 0 | 0 | 0 | |
28/04/2010 |
9.14
|
6,800 | 9.18 | 9.23 | 8.65 | 0 | 0 | 0 | |
27/04/2010 |
9.18
|
12,300 | 9.33 | 9.48 | 9.09 | 0 | 0 | 0 | |
26/04/2010 |
9.33
|
1,500 | 9.72 | 10.01 | 9.33 | 0 | 0 | 0 | |
22/04/2010 |
9.72
|
10,700 | 9.57 | 10.06 | 9.72 | 0 | 0 | 0 | |
21/04/2010 |
9.57
|
17,800 | 9.09 | 9.57 | 8.99 | 0 | 0 | 0 | |
20/04/2010 |
9.09
|
9,300 | 8.75 | 9.09 | 8.84 | 0 | 0 | 0 | |
19/04/2010 |
8.75
|
4,100 | 8.50 | 9.04 | 8.75 | 0 | 0 | 0 | |
16/04/2010 |
8.50
|
2,100 | 8.50 | 8.75 | 8.46 | 0 | 0 | 0 | |
15/04/2010 |
8.50
|
3,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 | |
14/04/2010 |
8.60
|
4,600 | 8.50 | 8.60 | 8.46 | 0 | 0 | 0 | |
13/04/2010 |
8.50
|
3,200 | 8.50 | 8.50 | 8.26 | 0 | 0 | 0 | |
12/04/2010 |
8.50
|
3,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
09/04/2010 |
8.80
|
5,100 | 8.89 | 8.89 | 8.75 | 0 | 0 | 0 | |
08/04/2010 |
8.89
|
4,100 | 8.26 | 8.89 | 8.50 | 0 | 0 | 0 | |
07/04/2010 |
8.26
|
1,300 | 8.50 | 8.55 | 8.16 | 0 | 0 | 0 | |
06/04/2010 |
8.50
|
9,100 | 8.41 | 8.60 | 8.36 | 0 | 0 | 0 | |
05/04/2010 |
8.41
|
3,100 | 8.65 | 8.65 | 8.26 | 0 | 0 | 0 | |
02/04/2010 |
8.65
|
3,800 | 8.31 | 8.65 | 8.26 | 0 | 0 | 0 | |
01/04/2010 |
8.31
|
5,200 | 8.41 | 8.41 | 7.97 | 0 | 0 | 0 | |
31/03/2010 |
8.41
|
3,500 | 8.80 | 8.80 | 8.26 | 0 | 0 | 0 | |
30/03/2010 |
8.80
|
700 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
29/03/2010 |
8.99
|
1,200 | 8.80 | 9.23 | 8.99 | 0 | 0 | 0 | |
26/03/2010 |
8.80
|
3,900 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 | |
25/03/2010 |
8.84
|
5,400 | 9.23 | 9.23 | 8.75 | 0 | 0 | 0 | |
24/03/2010 |
9.23
|
10,200 | 8.99 | 9.28 | 8.94 | 0 | 0 | 0 | |
23/03/2010: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/0.84 Giá: 12 (Volume + 84%, Ratio=0.84) | |||||||||
23/03/2010 |
8.99
|
3,900 | 8.24 | 8.99 | 8.75 | 0 | 0 | 0 | |
22/03/2010 |
8.23
|
16,500 | 8.57 | 8.61 | 8.20 | 0 | 0 | 0 | |
19/03/2010 |
8.57
|
7,300 | 8.64 | 8.83 | 8.57 | 0 | 0 | 0 | |
18/03/2010 |
8.64
|
12,200 | 8.35 | 8.76 | 8.50 | 0 | 0 | 0 | |
17/03/2010 |
8.35
|
26,000 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
16/03/2010 |
8.20
|
16,100 | 8.20 | 8.87 | 8.01 | 0 | 0 | 0 | |
15/03/2010 |
8.20
|
8,700 | 8.31 | 8.38 | 8.05 | 0 | 0 | 0 | |
12/03/2010 |
8.31
|
2,700 | 8.20 | 8.53 | 8.20 | 0 | 0 | 0 | |
11/03/2010 |
8.20
|
10,400 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 | |
10/03/2010 |
8.20
|
32,800 | 7.79 | 8.20 | 7.82 | 0 | 0 | 0 | |
09/03/2010 |
7.79
|
8,900 | 7.30 | 7.79 | 7.30 | 0 | 0 | 0 | |
08/03/2010 |
7.30
|
5,400 | 6.86 | 7.30 | 7.27 | 0 | 1,000 | 0 | |
05/03/2010 |
6.86
|
400 | 6.71 | 6.86 | 6.86 | 0 | 0 | 0 | |
04/03/2010 |
6.71
|
2,400 | 7.04 | 7.04 | 6.71 | 0 | 0 | 0 | |
03/03/2010 |
7.04
|
4,300 | 6.71 | 7.04 | 6.67 | 0 | 0 | 0 | |
02/03/2010 |
6.71
|
500 | 7.04 | 7.04 | 6.71 | 0 | 0 | 0 | |
01/03/2010 |
7.04
|
100 | 6.71 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/02/2010 |
6.71
|
200 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
25/02/2010 |
6.71
|
1,000 | 6.48 | 6.71 | 6.71 | 0 | 0 | 0 | |
24/02/2010 |
6.48
|
400 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 | |
23/02/2010 |
6.48
|
400 | 6.45 | 6.52 | 6.48 | 0 | 0 | 0 | |
22/02/2010 |
6.45
|
1,400 | 7.04 | 7.04 | 6.45 | 0 | 0 | 0 | |
12/02/2010 |
7.04
|
500 | 6.78 | 7.04 | 6.52 | 0 | 0 | 0 | |
11/02/2010 |
6.78
|
100 | 6.45 | 6.78 | 6.78 | 0 | 0 | 0 | |
10/02/2010 |
6.45
|
2,000 | 6.15 | 6.45 | 6.33 | 0 | 0 | 0 | |
09/02/2010 |
6.15
|
2,900 | 6.52 | 6.52 | 6.07 | 0 | 0 | 0 | |
08/02/2010 |
6.52
|
900 | 6.78 | 6.78 | 6.52 | 0 | 0 | 0 | |
05/02/2010 |
6.78
|
600 | 7.27 | 7.27 | 6.78 | 0 | 0 | 0 | |
04/02/2010 |
7.27
|
500 | 7.23 | 7.27 | 7.27 | 0 | 0 | 0 | |
03/02/2010 |
7.23
|
1,100 | 6.71 | 7.23 | 7.23 | 0 | 0 | 0 | |
02/02/2010 |
6.71
|
900 | 6.71 | 7.08 | 6.71 | 0 | 0 | 0 | |
01/02/2010 |
6.71
|
1,800 | 6.33 | 6.86 | 6.71 | 0 | 0 | 0 | |
29/01/2010 |
6.33
|
600 | 6.71 | 6.71 | 6.33 | 0 | 0 | 0 | |
28/01/2010 |
6.71
|
600 | 7.01 | 7.01 | 6.71 | 0 | 0 | 0 | |
27/01/2010 |
7.01
|
3,200 | 7.68 | 7.68 | 7.01 | 0 | 0 | 0 | |
26/01/2010 |
7.68
|
19,600 | 7.08 | 7.68 | 7.08 | 0 | 0 | 0 | |
25/01/2010 |
7.08
|
500 | 7.19 | 7.42 | 7.08 | 0 | 0 | 0 | |
22/01/2010 |
7.19
|
8,800 | 7.71 | 7.71 | 7.19 | 0 | 0 | 0 | |
21/01/2010 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
20/01/2010 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
19/01/2010 |
7.71
|
700 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
18/01/2010 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
15/01/2010 |
7.71
|
900 | 8.16 | 8.16 | 7.71 | 0 | 0 | 0 | |
14/01/2010 |
8.16
|
3,800 | 8.20 | 8.20 | 8.16 | 0 | 0 | 0 | |
13/01/2010 |
8.20
|
7,200 | 7.82 | 8.20 | 7.45 | 0 | 0 | 0 | |
12/01/2010 |
7.82
|
12,600 | 8.38 | 8.76 | 7.82 | 0 | 0 | 0 | |
11/01/2010 |
8.38
|
1,400 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 | |
08/01/2010 |
8.76
|
3,500 | 8.57 | 9.13 | 8.57 | 0 | 0 | 0 | |
07/01/2010 |
8.57
|
16,600 | 8.38 | 8.76 | 8.53 | 0 | 0 | 0 | |
06/01/2010 |
8.38
|
11,200 | 8.50 | 9.05 | 7.94 | 0 | 0 | 0 |