Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-4.50 | -5% | 672,100 | 5,243 | 0.5 |
82
91.30
85.50
|
2 tháng
(2024-10-07) |
15.20 | 21.62% | 1,606,400 | -13,657 | -0.9 |
70.20
91.30
85.50
|
3 tháng
(2024-09-05) |
14.70 | 20.76% | 1,993,800 | -53,857 | -3.6 |
68.60
91.30
85.50
|
6 tháng
(2024-06-07) |
13.96 | 19.51% | 5,155,800 | 266,943 | 21.1 |
64.80
91.30
85.50
|
12 tháng
(2023-12-11) |
50.59 | 144.91% | 11,788,600 | -242,791 | 2.7 |
33.96
91.30
85.50
|
24 tháng
(2022-12-15) |
55.35 | 183.63% | 12,206,600 | -198,695 | 4.5 |
29.62
91.30
85.50
|
36 tháng
(2021-12-20) |
49.60 | 138.14% | 12,732,900 | -188,536 | 9.4 |
29.62
91.30
85.50
|
60 tháng
(2019-12-31) |
61.75 | 259.95% | 15,561,995 | -241,689 | 6.9 |
20.74
91.30
85.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
13/04/2010 |
7.79
|
156,100 | 7.84 | 7.84 | 7.56 | 60,000 | 0 | 5.0 | |
12/04/2010 |
7.84
|
250,820 | 7.46 | 7.84 | 7.56 | 47,000 | 0 | 3.9 | |
09/04/2010 |
7.46
|
193,160 | 7.18 | 7.51 | 7.18 | 19,540 | 0 | 1.6 | |
08/04/2010 |
7.18
|
106,240 | 7.04 | 7.18 | 7.04 | 0 | 1,000 | -0.1 | |
07/04/2010 |
7.04
|
137,080 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 | |
06/04/2010 |
7.14
|
74,660 | 7.23 | 7.28 | 7.14 | 0 | 0 | 0 | |
05/04/2010 |
7.23
|
88,410 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 | |
02/04/2010 |
7.04
|
289,780 | 7.04 | 7.14 | 6.90 | 0 | 0 | 0 | |
01/04/2010 |
7.04
|
562,280 | 6.72 | 7.04 | 6.81 | 1,000 | 0 | 0.1 | |
31/03/2010 |
6.72
|
145,240 | 6.44 | 6.72 | 6.58 | 0 | 0 | 0 | |
30/03/2010 |
6.44
|
47,530 | 6.44 | 6.44 | 6.34 | 0 | 0 | 0 | |
29/03/2010 |
6.44
|
13,150 | 6.48 | 6.58 | 6.44 | 0 | 0 | 0 | |
26/03/2010 |
6.48
|
9,020 | 6.44 | 6.58 | 6.44 | 0 | 0 | 0 | |
25/03/2010 |
6.44
|
11,190 | 6.62 | 6.62 | 6.44 | 0 | 0 | 0 | |
24/03/2010 |
6.62
|
12,050 | 6.44 | 6.67 | 6.48 | 0 | 0 | 0 | |
23/03/2010 |
6.44
|
7,310 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 | |
22/03/2010 |
6.53
|
29,980 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 | |
19/03/2010 |
6.72
|
43,580 | 6.62 | 6.72 | 6.62 | 0 | 0 | 0 | |
18/03/2010 |
6.62
|
20,780 | 6.53 | 6.72 | 6.62 | 0 | 0 | 0 | |
17/03/2010 |
6.53
|
49,070 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 | |
16/03/2010 |
6.62
|
68,700 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 | |
15/03/2010 |
6.72
|
35,210 | 6.72 | 6.81 | 6.67 | 0 | 0 | 0 | |
12/03/2010 |
6.72
|
60,110 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 | |
11/03/2010 |
6.72
|
44,980 | 6.58 | 6.72 | 6.58 | 0 | 0 | 0 | |
10/03/2010 |
6.58
|
28,470 | 6.76 | 6.81 | 6.58 | 0 | 0 | 0 | |
09/03/2010 |
6.76
|
45,950 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 | |
08/03/2010 |
6.72
|
30,000 | 6.58 | 6.81 | 6.58 | 0 | 0 | 0 | |
05/03/2010 |
6.58
|
31,500 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 | |
04/03/2010 |
6.72
|
81,720 | 6.48 | 6.76 | 6.58 | 0 | 0 | 0 | |
03/03/2010 |
6.48
|
5,180 | 6.44 | 6.48 | 6.39 | 0 | 0 | 0 | |
02/03/2010 |
6.44
|
24,470 | 6.48 | 6.48 | 6.44 | 0 | 0 | 0 | |
01/03/2010 |
6.48
|
7,160 | 6.44 | 6.48 | 6.44 | 0 | 0 | 0 | |
26/02/2010 |
6.44
|
8,070 | 6.53 | 6.53 | 6.39 | 0 | 0 | 0 | |
25/02/2010 |
6.53
|
24,040 | 6.39 | 6.53 | 6.34 | 0 | 0 | 0 | |
24/02/2010 |
6.39
|
5,520 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 | |
23/02/2010 |
6.39
|
50,900 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 | |
22/02/2010 |
6.58
|
25,050 | 6.58 | 6.62 | 6.44 | 0 | 0 | 0 | |
12/02/2010 |
6.58
|
16,740 | 6.39 | 6.67 | 6.44 | 0 | 0 | 0 | |
11/02/2010 |
6.39
|
8,010 | 6.39 | 6.44 | 6.34 | 0 | 0 | 0 | |
10/02/2010 |
6.39
|
8,050 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 | |
09/02/2010 |
6.44
|
33,410 | 6.39 | 6.44 | 6.25 | 0 | 0 | 0 | |
08/02/2010 |
6.39
|
17,630 | 6.53 | 6.53 | 6.39 | 0 | 0 | 0 | |
05/02/2010 |
6.53
|
48,090 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 | |
04/02/2010 |
6.53
|
26,040 | 6.53 | 6.72 | 6.53 | 0 | 0 | 0 | |
03/02/2010 |
6.53
|
74,120 | 6.62 | 6.67 | 6.34 | 0 | 0 | 0 | |
02/02/2010 |
6.62
|
9,330 | 6.58 | 6.62 | 6.62 | 0 | 0 | 0 |