Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -1.22% | 23,379,500 | -247,813 | -3.9 |
16.20
16.40
16.20
|
2 tháng
(2024-09-16) |
-0.30 | -1.82% | 59,333,800 | 29,290 | 0.7 |
16.20
16.80
16.20
|
3 tháng
(2024-08-15) |
-0.70 | -4.14% | 85,949,900 | -192,114 | -3.2 |
16.20
17.60
16.20
|
6 tháng
(2024-05-17) |
-1.20 | -6.90% | 244,126,800 | -1,267,058 | -28.3 |
16.20
19.30
16.20
|
12 tháng
(2023-11-20) |
-3.70 | -18.59% | 763,490,252 | -1,123,546 | -26.7 |
16.20
21.30
16.20
|
24 tháng
(2022-11-24) |
2.40 | 17.39% | 1,658,367,390 | 11,139,833 | 234.1 |
13.40
28.50
16.20
|
36 tháng
(2021-11-29) |
1 | 6.58% | 2,486,914,420 | 9,735,810 | 253.0 |
10.80
51.30
16.20
|
60 tháng
(2019-12-10) |
13.80 | 575% | 4,769,819,155 | -51,300,223 | 91.5 |
1.30
51.30
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2010 |
9.54
|
548,900 | 8.95 | 9.57 | 8.98 | 900 | 0 | 0.0 | |
15/01/2010 |
8.95
|
91,100 | 8.38 | 8.95 | 8.95 | 0 | 0 | 0 | |
14/01/2010 |
8.38
|
24,300 | 8.06 | 8.38 | 8.38 | 0 | 0 | 0 | |
13/01/2010 |
8.06
|
149,600 | 7.44 | 8.06 | 7.52 | 0 | 0 | 0 | |
12/01/2010 |
7.44
|
29,800 | 7.87 | 7.87 | 7.39 | 0 | 0 | 0 | |
11/01/2010 |
7.87
|
55,300 | 7.74 | 8.06 | 7.69 | 0 | 0 | 0 | |
08/01/2010 |
7.74
|
222,200 | 7.58 | 8.25 | 7.52 | 0 | 0 | 0 | |
07/01/2010 |
7.58
|
90,500 | 7.95 | 7.95 | 7.58 | 0 | 0 | 0 | |
06/01/2010 |
7.95
|
127,600 | 8.25 | 8.68 | 7.95 | 0 | 0 | 0 | |
05/01/2010 |
8.25
|
159,500 | 8.09 | 8.63 | 8.06 | 0 | 0 | 0 | |
04/01/2010 |
8.09
|
134,900 | 7.52 | 8.09 | 8.01 | 0 | 0 | 0 | |
31/12/2009 |
7.52
|
135,200 | 7.26 | 7.60 | 7.20 | 0 | 0 | 0 | |
30/12/2009 |
7.26
|
88,600 | 6.74 | 7.31 | 6.74 | 0 | 0 | 0 | |
29/12/2009 |
6.74
|
31,300 | 7.04 | 7.04 | 6.64 | 0 | 0 | 0 | |
28/12/2009 |
7.04
|
55,300 | 6.93 | 7.39 | 6.93 | 0 | 0 | 0 | |
25/12/2009 |
6.93
|
40,200 | 6.66 | 6.93 | 6.91 | 0 | 0 | 0 | |
24/12/2009 |
6.66
|
108,700 | 6.50 | 6.69 | 6.07 | 0 | 0 | 0 | |
23/12/2009 |
6.50
|
54,700 | 6.23 | 6.72 | 6.13 | 0 | 0 | 0 | |
22/12/2009 |
6.23
|
78,700 | 6.66 | 6.66 | 6.21 | 0 | 0 | 0 | |
21/12/2009 |
6.66
|
31,200 | 6.23 | 6.66 | 6.45 | 0 | 0 | 0 | |
18/12/2009 |
6.23
|
58,000 | 5.97 | 6.23 | 6.05 | 0 | 0 | 0 | |
17/12/2009 |
5.97
|
53,500 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 | |
16/12/2009 |
6.15
|
32,700 | 6.56 | 6.58 | 6.10 | 0 | 0 | 0 | |
15/12/2009 |
6.56
|
18,000 | 6.58 | 6.74 | 6.45 | 0 | 0 | 0 | |
14/12/2009 |
6.58
|
61,400 | 6.10 | 6.58 | 5.80 | 0 | 0 | 0 | |
11/12/2009 |
6.10
|
119,300 | 6.48 | 6.58 | 6.10 | 0 | 0 | 0 | |
10/12/2009 |
6.48
|
35,700 | 6.61 | 6.83 | 6.32 | 0 | 0 | 0 | |
09/12/2009 |
6.61
|
49,900 | 6.99 | 7.20 | 6.58 | 0 | 0 | 0 | |
08/12/2009 |
6.99
|
47,000 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 | |
07/12/2009 |
7.26
|
25,500 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 | |
04/12/2009 |
7.17
|
29,800 | 7.12 | 7.26 | 6.99 | 0 | 0 | 0 | |
03/12/2009 |
7.12
|
59,000 | 7.20 | 7.34 | 6.91 | 0 | 0 | 0 | |
02/12/2009 |
7.20
|
93,800 | 7.60 | 7.79 | 7.07 | 0 | 0 | 0 | |
01/12/2009 |
7.60
|
80,100 | 7.15 | 7.60 | 7.28 | 0 | 0 | 0 | |
30/11/2009 |
7.15
|
50,100 | 6.88 | 7.15 | 6.88 | 0 | 0 | 0 | |
27/11/2009 |
6.88
|
148,000 | 6.83 | 7.28 | 6.37 | 0 | 0 | 0 | |
26/11/2009 |
6.83
|
65,000 | 7.31 | 7.31 | 6.83 | 0 | 0 | 0 | |
25/11/2009 |
7.31
|
70,100 | 8.01 | 8.01 | 7.31 | 0 | 0 | 0 | |
24/11/2009 |
8.01
|
142,500 | 8.28 | 8.33 | 7.77 | 0 | 0 | 0 | |
23/11/2009 |
8.28
|
55,900 | 8.71 | 8.71 | 8.25 | 0 | 0 | 0 | |
20/11/2009 |
8.71
|
132,300 | 9.19 | 9.32 | 8.71 | 0 | 0 | 0 | |
19/11/2009 |
9.19
|
200,700 | 9.65 | 9.65 | 9.14 | 0 | 0 | 0 | |
18/11/2009 |
9.65
|
231,300 | 9.11 | 9.67 | 9.08 | 0 | 0 | 0 | |
17/11/2009 |
9.11
|
262,200 | 8.52 | 9.11 | 8.28 | 0 | 0 | 0 | |
16/11/2009 |
8.52
|
52,600 | 8.25 | 8.52 | 8.46 | 0 | 0 | 0 | |
13/11/2009 |
8.25
|
180,500 | 7.66 | 8.25 | 7.26 | 0 | 0 | 0 | |
12/11/2009 |
7.66
|
155,700 | 7.77 | 7.79 | 7.66 | 0 | 0 | 0 | |
11/11/2009 |
7.77
|
92,800 | 7.63 | 7.85 | 7.52 | 0 | 0 | 0 | |
10/11/2009 |
7.63
|
67,400 | 7.52 | 8.14 | 7.58 | 0 | 0 | 0 | |
09/11/2009: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
09/11/2009 |
7.52
|
120,700 | 7.51 | 8.03 | 7.26 | 0 | 0 | 0 | |
06/11/2009 |
7.51
|
92,200 | 7.49 | 8.01 | 7.37 | 0 | 0 | 0 | |
05/11/2009 |
7.49
|
132,100 | 7.19 | 7.65 | 7.37 | 0 | 0 | 0 | |
04/11/2009 |
7.19
|
187,800 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 | |
03/11/2009 |
6.73
|
105,300 | 7.13 | 7.13 | 6.66 | 0 | 0 | 0 | |
02/11/2009 |
7.13
|
65,000 | 7.46 | 7.53 | 7.13 | 0 | 0 | 0 | |
30/10/2009 |
7.46
|
94,800 | 7.45 | 7.88 | 7.46 | 0 | 0 | 0 | |
29/10/2009 |
7.45
|
118,400 | 7.78 | 7.78 | 7.25 | 0 | 0 | 0 | |
28/10/2009 |
7.78
|
94,900 | 7.78 | 7.99 | 7.69 | 0 | 0 | 0 | |
27/10/2009 |
7.78
|
97,500 | 8.18 | 8.33 | 7.67 | 0 | 0 | 0 | |
26/10/2009 |
8.18
|
180,000 | 8.09 | 8.49 | 7.85 | 0 | 0 | 0 | |
23/10/2009 |
8.09
|
406,300 | 7.69 | 8.09 | 7.61 | 0 | 0 | 0 | |
22/10/2009 |
7.69
|
243,000 | 7.69 | 7.83 | 7.45 | 0 | 2,000 | 0 | |
21/10/2009 |
7.69
|
155,100 | 7.99 | 8.09 | 7.62 | 0 | 0 | 0 | |
20/10/2009 |
7.99
|
264,600 | 7.67 | 8.17 | 7.69 | 0 | 2,000 | 0 | |
19/10/2009 |
7.67
|
208,600 | 7.85 | 8.15 | 7.67 | 0 | 4,000 | 0 | |
16/10/2009 |
7.85
|
492,100 | 7.91 | 8.46 | 7.70 | 0 | 0 | 0 | |
15/10/2009 |
7.91
|
40,200 | 7.46 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/10/2009 |
7.46
|
328,100 | 6.98 | 7.46 | 7.05 | 0 | 0 | 0 | |
13/10/2009 |
6.98
|
218,500 | 6.55 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/10/2009 |
6.55
|
205,600 | 6.15 | 6.55 | 6.25 | 0 | 0 | 0 | |
09/10/2009 |
6.15
|
277,600 | 5.78 | 6.15 | 5.75 | 0 | 0 | 0 | |
08/10/2009 |
5.78
|
331,000 | 5.44 | 5.78 | 5.59 | 0 | 0 | 0 | |
07/10/2009 |
5.44
|
168,800 | 5.04 | 5.44 | 5.12 | 0 | 0 | 0 | |
06/10/2009 |
5.04
|
37,100 | 5.09 | 5.12 | 5.04 | 0 | 0 | 0 | |
05/10/2009 |
5.09
|
33,400 | 5.09 | 5.16 | 4.84 | 0 | 0 | 0 | |
02/10/2009 |
5.09
|
106,400 | 5.01 | 5.19 | 4.69 | 0 | 0 | 0 | |
01/10/2009 |
5.01
|
72,600 | 5.30 | 5.33 | 4.98 | 0 | 0 | 0 | |
30/09/2009 |
5.30
|
87,900 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 | |
29/09/2009 |
5.51
|
54,200 | 5.59 | 5.69 | 5.44 | 0 | 0 | 0 | |
28/09/2009 |
5.59
|
106,700 | 5.61 | 5.93 | 5.57 | 0 | 0 | 0 | |
25/09/2009 |
5.61
|
206,200 | 5.22 | 5.61 | 4.96 | 4,200 | 0 | 0 | |
24/09/2009 |
5.22
|
74,200 | 5.38 | 5.57 | 5.22 | 0 | 0 | 0 | |
23/09/2009 |
5.38
|
123,100 | 5.56 | 5.80 | 5.38 | 0 | 0 | 0 | |
22/09/2009 |
5.56
|
217,100 | 5.56 | 5.69 | 5.49 | 0 | 0 | 0 | |
21/09/2009 |
5.56
|
81,600 | 5.44 | 5.61 | 5.53 | 0 | 0 | 0 | |
18/09/2009 |
5.44
|
160,900 | 5.22 | 5.64 | 4.90 | 0 | 0 | 0 | |
17/09/2009 |
5.22
|
225,000 | 5.44 | 5.53 | 5.22 | 0 | 0 | 0 | |
16/09/2009 |
5.44
|
115,200 | 5.70 | 6.04 | 5.30 | 0 | 0 | 0 | |
15/09/2009 |
5.70
|
224,500 | 5.40 | 5.70 | 5.44 | 3,800 | 0 | 0 | |
14/09/2009 |
5.40
|
121,100 | 5.04 | 5.40 | 5.04 | 0 | 0 | 0 | |
11/09/2009 |
5.04
|
366,600 | 4.72 | 5.04 | 4.96 | 0 | 0 | 0 | |
10/09/2009 |
4.72
|
126,100 | 4.45 | 4.72 | 4.72 | 0 | 0 | 0 | |
09/09/2009 |
4.45
|
156,300 | 4.24 | 4.45 | 4.21 | 0 | 0 | 0 | |
08/09/2009 |
4.24
|
114,900 | 4.00 | 4.24 | 4.00 | 0 | 0 | 0 | |
07/09/2009 |
4.00
|
110,700 | 3.96 | 4.24 | 3.81 | 0 | 0 | 0 | |
04/09/2009 |
3.96
|
89,300 | 4.04 | 4.26 | 3.73 | 0 | 0 | 0 | |
03/09/2009 |
4.04
|
136,600 | 3.78 | 4.04 | 3.83 | 0 | 0 | 0 | |
01/09/2009 |
3.78
|
85,900 | 3.62 | 3.78 | 3.68 | 0 | 0 | 0 | |
31/08/2009 |
3.62
|
66,400 | 3.51 | 3.62 | 3.36 | 0 | 0 | 0 | |
28/08/2009 |
3.51
|
40,400 | 3.44 | 3.51 | 3.30 | 0 | 0 | 0 |