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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
12.24
|
212,900 | 12.68 | 13.47 | 12.03 | 0 | 0 | 0 | |
16/04/2010 |
12.68
|
181,300 | 11.88 | 12.68 | 12.41 | 1,000 | 100 | 0.0 | |
15/04/2010 |
11.88
|
446,000 | 11.21 | 11.88 | 11.44 | 0 | 200 | -0.0 | |
14/04/2010 |
11.21
|
202,300 | 10.86 | 11.27 | 10.80 | 0 | 0 | 0 | |
13/04/2010 |
10.86
|
71,000 | 11.30 | 11.30 | 10.62 | 3,000 | 0 | 0.1 | |
12/04/2010 |
11.30
|
125,400 | 11.30 | 11.74 | 10.80 | 3,200 | 0 | 0.1 | |
09/04/2010 |
11.30
|
400,900 | 10.94 | 11.62 | 11.00 | 0 | 19,300 | -0.8 | |
08/04/2010 |
10.94
|
282,200 | 10.24 | 10.94 | 10.27 | 800 | 0 | 0.0 | |
07/04/2010 |
10.24
|
91,700 | 10.18 | 10.56 | 10.12 | 3,100 | 0 | 0.1 | |
06/04/2010 |
10.18
|
81,900 | 10.27 | 10.68 | 10.12 | 5,900 | 0 | 0.2 | |
05/04/2010 |
10.27
|
54,600 | 9.74 | 10.27 | 9.98 | 0 | 0 | 0 | |
02/04/2010 |
9.74
|
30,400 | 9.98 | 9.98 | 9.30 | 0 | 0 | 0 | |
01/04/2010 |
9.98
|
17,000 | 9.39 | 9.98 | 9.83 | 0 | 0 | 0 | |
31/03/2010 |
9.39
|
23,700 | 9.95 | 10.18 | 9.39 | 0 | 0 | 0 | |
30/03/2010 |
9.95
|
51,000 | 9.98 | 10.09 | 9.89 | 0 | 0 | 0 | |
29/03/2010 |
9.98
|
75,100 | 9.83 | 10.06 | 9.95 | 0 | 0 | 0 | |
26/03/2010 |
9.83
|
30,100 | 9.86 | 10.06 | 9.77 | 0 | 0 | 0 | |
25/03/2010 |
9.86
|
33,800 | 10.39 | 10.42 | 9.71 | 0 | 0 | 0 | |
24/03/2010 |
10.39
|
45,000 | 10.27 | 10.39 | 10.27 | 0 | 0 | 0 | |
23/03/2010 |
10.27
|
48,900 | 10.48 | 10.56 | 10.18 | 0 | 0 | 0 | |
22/03/2010 |
10.48
|
15,800 | 10.80 | 10.80 | 10.45 | 0 | 0 | 0 | |
19/03/2010 |
10.80
|
42,000 | 10.65 | 10.94 | 10.56 | 0 | 0 | 0 | |
18/03/2010 |
10.65
|
44,000 | 10.27 | 10.77 | 10.12 | 0 | 0 | 0 | |
17/03/2010 |
10.27
|
37,900 | 10.74 | 11.09 | 10.12 | 0 | 0 | 0 | |
16/03/2010 |
10.74
|
85,400 | 11.39 | 11.39 | 10.74 | 0 | 0 | 0 | |
15/03/2010 |
11.39
|
61,100 | 11.18 | 11.74 | 11.27 | 0 | 0 | 0 | |
12/03/2010 |
11.18
|
51,000 | 11.15 | 11.41 | 11.00 | 0 | 200 | -0.0 | |
11/03/2010 |
11.15
|
80,000 | 10.62 | 11.27 | 10.68 | 0 | 0 | 0 | |
10/03/2010 |
10.62
|
47,400 | 10.62 | 10.92 | 10.45 | 0 | 600 | -0.0 | |
09/03/2010 |
10.62
|
62,500 | 11.24 | 11.24 | 10.56 | 0 | 0 | 0 | |
08/03/2010 |
11.24
|
73,400 | 11.18 | 11.44 | 11.03 | 0 | 0 | 0 | |
05/03/2010 |
11.18
|
57,300 | 11.15 | 11.39 | 10.80 | 0 | 0 | 0 | |
04/03/2010 |
11.15
|
72,900 | 10.94 | 11.41 | 10.86 | 0 | 100 | -0.0 | |
03/03/2010 |
10.94
|
67,700 | 10.27 | 10.97 | 10.27 | 0 | 200 | -0.0 | |
02/03/2010 |
10.27
|
123,700 | 10.04 | 10.48 | 9.98 | 0 | 200 | -0.0 | |
01/03/2010 |
10.04
|
18,200 | 9.68 | 10.04 | 9.68 | 0 | 0 | 0 | |
26/02/2010 |
9.68
|
5,800 | 9.68 | 9.71 | 9.60 | 0 | 0 | 0 | |
25/02/2010 |
9.68
|
8,500 | 9.68 | 9.92 | 9.16 | 0 | 0 | 0 | |
24/02/2010 |
9.68
|
16,700 | 9.24 | 9.68 | 8.83 | 0 | 0 | 0 | |
23/02/2010 |
9.24
|
6,800 | 9.74 | 9.74 | 9.16 | 0 | 0 | 0 | |
22/02/2010 |
9.74
|
13,500 | 9.68 | 10.27 | 9.68 | 0 | 0 | 0 | |
12/02/2010 |
9.68
|
8,400 | 9.54 | 9.98 | 9.68 | 0 | 0 | 0 | |
11/02/2010 |
9.54
|
17,000 | 9.10 | 9.62 | 9.13 | 0 | 0 | 0 | |
10/02/2010 |
9.10
|
11,900 | 9.04 | 9.62 | 9.10 | 0 | 0 | 0 | |
09/02/2010 |
9.04
|
20,800 | 9.24 | 9.30 | 8.95 | 0 | 0 | 0 | |
08/02/2010 |
9.24
|
23,400 | 9.74 | 9.77 | 9.16 | 0 | 0 | 0 | |
05/02/2010 |
9.74
|
11,000 | 10.04 | 10.04 | 9.68 | 0 | 0 | 0 | |
04/02/2010 |
10.04
|
35,100 | 9.83 | 10.12 | 9.86 | 0 | 0 | 0 | |
03/02/2010 |
9.83
|
20,500 | 9.77 | 9.95 | 9.68 | 0 | 0 | 0 | |
02/02/2010 |
9.77
|
18,200 | 9.98 | 10.01 | 9.68 | 0 | 0 | 0 | |
01/02/2010 |
9.98
|
7,000 | 9.98 | 9.98 | 9.54 | 0 | 0 | 0 | |
29/01/2010 |
9.98
|
21,700 | 9.98 | 10.09 | 9.48 | 0 | 0 | 0 | |
28/01/2010 |
9.98
|
50,600 | 9.98 | 10.27 | 9.95 | 0 | 0 | 0 | |
27/01/2010 |
9.98
|
69,700 | 10.21 | 10.92 | 9.98 | 0 | 0 | 0 | |
26/01/2010 |
10.21
|
18,300 | 9.68 | 10.21 | 10.12 | 0 | 0 | 0 | |
25/01/2010 |
9.68
|
25,900 | 9.62 | 9.68 | 9.01 | 0 | 0 | 0 | |
22/01/2010 |
9.62
|
75,400 | 9.51 | 9.65 | 9.01 | 0 | 0 | 0 | |
21/01/2010 |
9.51
|
62,600 | 10.06 | 10.06 | 9.51 | 0 | 3,400 | -0.1 | |
20/01/2010 |
10.06
|
46,100 | 10.86 | 10.86 | 10.06 | 0 | 0 | 0 | |
19/01/2010 |
10.86
|
18,200 | 10.68 | 10.86 | 10.68 | 0 | 0 | 0 | |
18/01/2010 |
10.68
|
24,300 | 11.44 | 11.44 | 10.68 | 0 | 0 | 0 | |
15/01/2010 |
11.44
|
25,900 | 11.83 | 11.83 | 11.33 | 0 | 0 | 0 | |
14/01/2010 |
11.83
|
102,800 | 11.59 | 11.83 | 11.74 | 0 | 0 | 0 | |
13/01/2010 |
11.59
|
117,200 | 11.15 | 11.74 | 10.53 | 100 | 0 | 0.0 | |
12/01/2010 |
11.15
|
104,500 | 11.74 | 11.97 | 11.15 | 0 | 0 | 0 | |
11/01/2010 |
11.74
|
73,200 | 12.29 | 12.32 | 11.71 | 3,400 | 0 | 0.1 | |
08/01/2010 |
12.29
|
149,200 | 11.91 | 13.06 | 11.47 | 0 | 0 | 0 | |
07/01/2010 |
11.91
|
182,300 | 12.53 | 12.91 | 11.91 | 0 | 0 | 0 | |
06/01/2010 |
12.53
|
171,900 | 12.76 | 13.47 | 12.53 | 0 | 0 | 0 | |
05/01/2010 |
12.76
|
205,800 | 12.73 | 13.53 | 12.65 | 0 | 0 | 0 | |
04/01/2010 |
12.73
|
132,500 | 11.83 | 12.73 | 12.12 | 0 | 0 | 0 | |
31/12/2009 |
11.83
|
170,700 | 11.27 | 11.94 | 11.15 | 0 | 200 | 0 | |
30/12/2009 |
11.27
|
90,900 | 10.59 | 11.27 | 10.68 | 0 | 0 | 0 | |
29/12/2009 |
10.59
|
198,000 | 9.98 | 10.59 | 9.98 | 0 | 0 | 0 | |
28/12/2009 |
9.98
|
208,100 | 9.33 | 9.98 | 9.71 | 0 | 0 | 0 | |
25/12/2009 |
9.33
|
6,500 | 8.74 | 9.33 | 9.33 | 0 | 100 | 0 | |
24/12/2009 |
8.74
|
125,600 | 8.25 | 8.74 | 8.71 | 0 | 0 | 0 | |
23/12/2009: Cổ tức tiền mặt tỉ lệ: 12% Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
23/12/2009 |
8.25
|
30,100 | 7.50 | 8.25 | 7.34 | 0 | 0 | 0 | |
22/12/2009 |
7.50
|
92,200 | 7.69 | 8.19 | 7.37 | 0 | 600 | 0 | |
21/12/2009 |
7.69
|
53,700 | 7.19 | 7.69 | 7.28 | 0 | 0 | 0 | |
18/12/2009 |
7.19
|
76,500 | 7.05 | 7.19 | 7.03 | 0 | 0 | 0 | |
17/12/2009 |
7.05
|
62,900 | 7.00 | 7.05 | 6.68 | 0 | 0 | 0 | |
16/12/2009 |
7.00
|
55,700 | 7.53 | 7.96 | 7.00 | 0 | 0 | 0 | |
15/12/2009 |
7.53
|
288,500 | 7.19 | 7.53 | 7.30 | 0 | 0 | 0 | |
14/12/2009 |
7.19
|
42,800 | 6.73 | 7.19 | 6.43 | 0 | 0 | 0 | |
11/12/2009 |
6.73
|
54,700 | 7.16 | 7.16 | 6.73 | 0 | 0 | 0 | |
10/12/2009 |
7.16
|
23,600 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
09/12/2009 |
7.69
|
15,900 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 | |
08/12/2009 |
8.07
|
18,700 | 8.75 | 8.75 | 8.03 | 0 | 0 | 0 | |
07/12/2009 |
8.75
|
15,200 | 8.78 | 8.78 | 8.53 | 0 | 0 | 0 | |
04/12/2009 |
8.78
|
25,800 | 8.64 | 8.78 | 8.64 | 0 | 0 | 0 | |
03/12/2009 |
8.64
|
34,200 | 8.62 | 9.10 | 8.44 | 0 | 0 | 0 | |
02/12/2009 |
8.62
|
38,900 | 9.30 | 9.32 | 8.62 | 0 | 0 | 0 | |
01/12/2009 |
9.30
|
90,900 | 8.94 | 9.30 | 8.75 | 0 | 0 | 0 | |
30/11/2009 |
8.94
|
74,300 | 8.41 | 8.94 | 8.37 | 0 | 0 | 0 | |
27/11/2009 |
8.41
|
158,000 | 8.84 | 9.10 | 8.23 | 300 | 0 | 0 | |
26/11/2009 |
8.84
|
24,200 | 9.46 | 9.46 | 8.84 | 0 | 0 | 0 | |
25/11/2009 |
9.46
|
44,300 | 10.35 | 10.35 | 9.46 | 0 | 0 | 0 | |
24/11/2009 |
10.35
|
37,100 | 10.69 | 10.69 | 10.10 | 0 | 0 | 0 | |
23/11/2009 |
10.69
|
61,600 | 11.37 | 11.46 | 10.69 | 0 | 0 | 0 |