Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -2.45% | 30,133,596 | -810,086 | -13.0 |
15.90
16.30
15.90
|
2 tháng
(2024-09-23) |
-0.70 | -4.22% | 66,890,105 | -391,122 | -6.0 |
15.90
16.60
15.90
|
3 tháng
(2024-08-26) |
-1.40 | -8.09% | 84,107,737 | 466,635 | 8.4 |
15.90
17.30
15.90
|
6 tháng
(2024-05-27) |
-2 | -11.17% | 231,044,247 | -1,868,009 | -32.6 |
15.90
19.30
15.90
|
12 tháng
(2023-11-28) |
-3.40 | -17.62% | 738,914,503 | -1,275,697 | -21.5 |
15.90
21.30
15.90
|
24 tháng
(2022-12-05) |
-1.80 | -10.17% | 1,658,871,674 | 10,711,982 | 234.1 |
13.40
28.50
15.90
|
36 tháng
(2021-12-08) |
-2.60 | -14.05% | 2,464,933,048 | 12,241,815 | 304.2 |
10.80
51.30
15.90
|
60 tháng
(2019-12-19) |
13.40 | 536% | 4,767,115,971 | -48,948,574 | 100.1 |
1.30
51.30
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2010 |
13.58
|
107,600 | 14.11 | 14.11 | 13.49 | 0 | 0 | 0 | |
24/06/2010 |
14.11
|
136,700 | 14.06 | 14.37 | 13.93 | 0 | 0 | 0 | |
23/06/2010 |
14.06
|
184,700 | 13.75 | 14.55 | 13.31 | 0 | 0 | 0 | |
22/06/2010 |
13.75
|
206,600 | 14.33 | 14.33 | 13.58 | 0 | 0 | 0 | |
21/06/2010 |
14.33
|
445,900 | 14.42 | 15.39 | 13.67 | 0 | 0 | 0 | |
18/06/2010 |
14.42
|
795,500 | 13.49 | 14.42 | 14.15 | 0 | 0 | 0 | |
17/06/2010 |
13.49
|
5,300 | 12.61 | 13.49 | 13.49 | 0 | 0 | 0 | |
16/06/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
16/06/2010 |
12.61
|
3,400 | 11.93 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/06/2010 |
11.93
|
524,200 | 11.76 | 12.44 | 11.60 | 0 | 0 | 0 | |
14/06/2010 |
11.76
|
294,600 | 11.76 | 12.17 | 11.52 | 0 | 0 | 0 | |
11/06/2010 |
11.76
|
191,900 | 11.82 | 12.11 | 11.74 | 0 | 0 | 0 | |
10/06/2010 |
11.82
|
225,400 | 11.52 | 11.87 | 11.44 | 0 | 0 | 0 | |
09/06/2010 |
11.52
|
140,300 | 11.63 | 11.90 | 11.38 | 0 | 0 | 0 | |
08/06/2010 |
11.63
|
203,200 | 11.17 | 11.76 | 11.22 | 0 | 0 | 0 | |
07/06/2010 |
11.17
|
244,700 | 11.74 | 11.74 | 10.84 | 0 | 0 | 0 | |
04/06/2010 |
11.74
|
218,000 | 11.63 | 11.87 | 11.41 | 0 | 0 | 0 | |
03/06/2010 |
11.63
|
195,600 | 11.38 | 12.03 | 11.36 | 0 | 0 | 0 | |
02/06/2010 |
11.38
|
184,900 | 11.36 | 11.47 | 10.82 | 0 | 0 | 0 | |
01/06/2010 |
11.36
|
195,200 | 11.52 | 11.57 | 10.98 | 0 | 0 | 0 | |
31/05/2010 |
11.52
|
114,800 | 11.84 | 12.03 | 11.22 | 0 | 0 | 0 | |
28/05/2010 |
11.84
|
527,400 | 11.19 | 11.84 | 11.63 | 0 | 100 | -0.0 | |
27/05/2010 |
11.19
|
288,300 | 10.95 | 11.30 | 10.82 | 0 | 100 | -0.0 | |
26/05/2010 |
10.95
|
256,400 | 10.09 | 10.95 | 10.25 | 0 | 0 | 0 | |
25/05/2010 |
10.09
|
206,200 | 10.28 | 10.55 | 10.06 | 0 | 100 | -0.0 | |
24/05/2010 |
10.28
|
132,500 | 10.11 | 10.44 | 9.46 | 0 | 0 | 0 | |
21/05/2010 |
10.11
|
277,900 | 11.30 | 11.30 | 10.11 | 0 | 0 | 0 | |
20/05/2010 |
11.30
|
319,800 | 11.30 | 11.63 | 10.55 | 0 | 0 | 0 | |
19/05/2010 |
11.30
|
169,400 | 11.90 | 11.90 | 11.30 | 0 | 0 | 0 | |
18/05/2010 |
11.90
|
188,300 | 12.28 | 12.57 | 11.90 | 0 | 0 | 0 | |
17/05/2010 |
12.28
|
90,900 | 12.87 | 12.95 | 12.20 | 0 | 0 | 0 | |
14/05/2010 |
12.87
|
163,500 | 12.84 | 12.98 | 12.57 | 0 | 0 | 0 | |
13/05/2010 |
12.84
|
156,600 | 12.87 | 13.25 | 12.44 | 0 | 0 | 0 | |
12/05/2010 |
12.87
|
223,200 | 13.63 | 13.66 | 12.76 | 0 | 0 | 0 | |
11/05/2010 |
13.63
|
529,700 | 13.03 | 13.95 | 13.14 | 0 | 0 | 0 | |
10/05/2010 |
13.03
|
340,400 | 13.01 | 13.36 | 12.98 | 0 | 0 | 0 | |
07/05/2010 |
13.01
|
328,600 | 14.06 | 14.06 | 12.95 | 0 | 0 | 0 | |
06/05/2010 |
14.06
|
277,600 | 13.52 | 14.20 | 13.57 | 0 | 0 | 0 | |
05/05/2010 |
13.52
|
269,500 | 14.22 | 14.22 | 13.44 | 0 | 0 | 0 | |
04/05/2010 |
14.22
|
308,300 | 14.20 | 14.87 | 13.90 | 0 | 0 | 0 | |
29/04/2010 |
14.20
|
286,200 | 14.06 | 14.47 | 13.84 | 0 | 0 | 0 | |
28/04/2010 |
14.06
|
310,600 | 13.79 | 14.60 | 13.74 | 0 | 5,000 | -0.3 | |
27/04/2010 |
13.79
|
261,900 | 13.93 | 14.33 | 13.55 | 0 | 0 | 0 | |
26/04/2010 |
13.93
|
212,900 | 14.33 | 14.47 | 13.76 | 0 | 0 | 0 | |
22/04/2010 |
14.33
|
374,500 | 15.44 | 15.93 | 14.20 | 0 | 0 | 0 | |
21/04/2010 |
15.44
|
735,800 | 14.47 | 15.44 | 14.60 | 0 | 0 | 0 | |
20/04/2010 |
14.47
|
561,800 | 14.55 | 14.87 | 14.09 | 0 | 0 | 0 | |
19/04/2010 |
14.55
|
684,400 | 15.12 | 15.36 | 14.33 | 0 | 5,000 | -0.3 | |
16/04/2010 |
15.12
|
740,300 | 14.87 | 15.79 | 14.87 | 0 | 0 | 0 | |
15/04/2010 |
14.87
|
590,900 | 15.14 | 15.14 | 14.36 | 0 | 0 | 0 | |
14/04/2010 |
15.14
|
458,100 | 14.47 | 15.14 | 14.33 | 0 | 0 | 0 | |
13/04/2010 |
14.47
|
926,700 | 14.12 | 14.47 | 13.79 | 0 | 0 | 0 | |
12/04/2010 |
14.12
|
878,400 | 13.11 | 14.12 | 12.84 | 0 | 0 | 0 | |
09/04/2010 |
13.11
|
597,100 | 13.25 | 13.79 | 12.98 | 0 | 0 | 0 | |
08/04/2010 |
13.25
|
485,600 | 13.47 | 14.20 | 13.22 | 0 | 0 | 0 | |
07/04/2010 |
13.47
|
1,509,400 | 12.63 | 13.47 | 12.60 | 0 | 2,000 | -0.1 | |
06/04/2010 |
12.63
|
736,600 | 12.03 | 12.63 | 12.20 | 0 | 1,000 | -0.0 | |
05/04/2010 |
12.03
|
662,100 | 11.19 | 12.03 | 11.36 | 0 | 0 | 0 | |
02/04/2010 |
11.19
|
235,100 | 11.30 | 11.57 | 11.03 | 2,000 | 0 | 0.1 | |
01/04/2010 |
11.30
|
602,600 | 11.49 | 11.74 | 11.09 | 0 | 0 | 0 | |
31/03/2010 |
11.49
|
530,100 | 11.49 | 12.03 | 11.30 | 1,000 | 5,000 | -0.2 | |
30/03/2010 |
11.49
|
458,200 | 11.41 | 11.90 | 11.25 | 0 | 0 | 0 | |
29/03/2010 |
11.41
|
467,900 | 10.95 | 11.41 | 10.84 | 0 | 0 | 0 | |
26/03/2010 |
10.95
|
407,700 | 10.98 | 11.33 | 10.28 | 0 | 0 | 0 | |
25/03/2010 |
10.98
|
417,100 | 11.49 | 11.52 | 10.74 | 0 | 2,000 | -0.1 | |
24/03/2010 |
11.49
|
626,900 | 11.47 | 12.11 | 11.36 | 5,000 | 0 | 0.2 | |
23/03/2010 |
11.47
|
565,700 | 12.06 | 12.06 | 11.38 | 0 | 0 | 0 | |
22/03/2010 |
12.06
|
866,800 | 11.71 | 12.30 | 11.55 | 0 | 0 | 0 | |
19/03/2010 |
11.71
|
487,400 | 10.95 | 11.76 | 10.82 | 0 | 0 | 0 | |
18/03/2010 |
10.95
|
514,600 | 11.38 | 11.41 | 10.68 | 2,000 | 0 | 0.1 | |
17/03/2010 |
11.38
|
607,100 | 10.65 | 11.52 | 10.55 | 0 | 0 | 0 | |
16/03/2010 |
10.65
|
957,200 | 10.17 | 10.87 | 9.82 | 0 | 0 | 0 | |
15/03/2010 |
10.17
|
773,700 | 9.60 | 10.17 | 9.95 | 0 | 0 | 0 | |
12/03/2010 |
9.60
|
384,500 | 9.11 | 9.60 | 9.09 | 0 | 0 | 0 | |
11/03/2010 |
9.11
|
214,100 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 | |
10/03/2010 |
8.65
|
311,500 | 8.95 | 8.95 | 8.54 | 0 | 0 | 0 | |
09/03/2010 |
8.95
|
170,500 | 9.17 | 9.79 | 8.65 | 0 | 0 | 0 | |
08/03/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
08/03/2010 |
9.17
|
193,500 | 8.63 | 9.17 | 9.06 | 0 | 0 | 0 | |
05/03/2010 |
8.63
|
74,000 | 8.57 | 8.65 | 8.33 | 0 | 0 | 0 | |
04/03/2010 |
8.57
|
79,100 | 8.71 | 8.84 | 8.52 | 0 | 0 | 0 | |
03/03/2010 |
8.71
|
72,400 | 8.30 | 8.73 | 8.28 | 0 | 0 | 0 | |
02/03/2010 |
8.30
|
102,100 | 8.03 | 8.46 | 7.93 | 0 | 0 | 0 | |
01/03/2010 |
8.03
|
98,000 | 7.74 | 8.06 | 7.79 | 0 | 0 | 0 | |
26/02/2010 |
7.74
|
88,800 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
25/02/2010 |
7.98
|
15,800 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
24/02/2010 |
7.98
|
21,500 | 7.79 | 8.03 | 7.69 | 0 | 0 | 0 | |
23/02/2010 |
7.79
|
44,800 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 | |
22/02/2010 |
8.22
|
14,300 | 8.25 | 8.30 | 8.12 | 0 | 0 | 0 | |
12/02/2010 |
8.25
|
15,100 | 8.14 | 8.33 | 8.20 | 0 | 0 | 0 | |
11/02/2010 |
8.14
|
13,300 | 7.79 | 8.14 | 7.79 | 0 | 0 | 0 | |
10/02/2010 |
7.79
|
10,500 | 7.66 | 8.01 | 7.79 | 0 | 0 | 0 | |
09/02/2010 |
7.66
|
38,900 | 7.74 | 7.79 | 7.58 | 0 | 1,000 | -0.0 | |
08/02/2010 |
7.74
|
38,100 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 | |
05/02/2010 |
7.87
|
34,400 | 8.36 | 8.36 | 7.74 | 0 | 800 | -0.0 | |
04/02/2010 |
8.36
|
37,800 | 8.22 | 8.38 | 8.06 | 0 | 0 | 0 | |
03/02/2010 |
8.22
|
24,100 | 8.12 | 8.22 | 7.98 | 0 | 100 | -0.0 | |
02/02/2010 |
8.12
|
26,400 | 8.17 | 8.38 | 7.82 | 0 | 100 | -0.0 | |
01/02/2010 |
8.17
|
37,000 | 8.20 | 8.33 | 8.06 | 1,000 | 100 | 0.0 | |
29/01/2010 |
8.20
|
59,800 | 8.25 | 8.25 | 7.79 | 0 | 0 | 0 | |
28/01/2010 |
8.25
|
155,000 | 8.60 | 8.60 | 8.22 | 10,000 | 0 | 0.3 | |
27/01/2010 |
8.60
|
142,300 | 8.73 | 9.32 | 8.49 | 0 | 0 | 0 |