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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/02/2011 |
9.88
|
11,600 | 10.36 | 10.36 | 9.73 | 0 | 0 | 0 | |
23/02/2011 |
10.60
|
16,200 | 11.00 | 11.08 | 10.20 | 0 | 0 | 0 | |
22/02/2011 |
10.44
|
11,500 | 11.00 | 11.00 | 10.28 | 0 | 0 | 0 | |
21/02/2011 |
10.20
|
44,200 | 11.24 | 11.24 | 10.20 | 200 | 0 | 0.0 | |
18/02/2011 |
10.68
|
79,100 | 11.40 | 12.12 | 10.68 | 700 | 0 | 0.0 | |
17/02/2011 |
11.48
|
11,600 | 11.16 | 11.48 | 11.16 | 0 | 0 | 0 | |
16/02/2011 |
11.16
|
4,200 | 11.80 | 11.80 | 11.16 | 0 | 0 | 0 | |
15/02/2011 |
11.32
|
7,500 | 11.48 | 11.48 | 11.16 | 300 | 0 | 0.0 | |
14/02/2011 |
11.40
|
16,100 | 11.48 | 11.56 | 11.40 | 0 | 0 | 0 | |
11/02/2011 |
11.80
|
15,900 | 12.28 | 12.28 | 11.56 | 0 | 0 | 0 | |
10/02/2011 |
11.80
|
9,000 | 12.44 | 12.44 | 11.80 | 500 | 0 | 0.0 | |
09/02/2011 |
12.12
|
4,200 | 12.44 | 12.52 | 12.12 | 0 | 0 | 0 | |
08/02/2011 |
12.52
|
3,600 | 12.28 | 12.52 | 12.28 | 0 | 0 | 0 | |
28/01/2011 |
11.16
|
4,000 | 11.88 | 11.88 | 11.16 | 0 | 0 | 0 | |
27/01/2011 |
11.56
|
5,400 | 11.24 | 11.56 | 11.24 | 0 | 0 | 0 | |
26/01/2011 |
11.48
|
6,400 | 11.40 | 11.48 | 11.40 | 0 | 0 | 0 | |
25/01/2011 |
11.24
|
4,400 | 11.72 | 11.72 | 10.68 | 0 | 0 | 0 | |
24/01/2011 |
11.08
|
21,200 | 11.48 | 11.48 | 11.08 | 0 | 0 | 0 | |
21/01/2011 |
11.56
|
22,700 | 11.72 | 11.72 | 11.32 | 0 | 0 | 0 | |
20/01/2011 |
11.56
|
3,500 | 11.88 | 11.88 | 11.56 | 0 | 0 | 0 | |
19/01/2011 |
11.96
|
1,900 | 12.12 | 12.12 | 11.56 | 0 | 0 | 0 | |
18/01/2011 |
11.72
|
6,500 | 12.04 | 12.04 | 11.56 | 0 | 0 | 0 | |
17/01/2011 |
11.96
|
21,500 | 12.12 | 12.20 | 11.72 | 0 | 0 | 0 | |
14/01/2011 |
12.12
|
1,500 | 11.96 | 12.12 | 11.96 | 0 | 0 | 0 | |
13/01/2011 |
11.88
|
15,800 | 12.12 | 12.12 | 11.80 | 0 | 0 | 0 | |
12/01/2011 |
11.56
|
7,800 | 11.96 | 11.96 | 11.56 | 0 | 0 | 0 | |
11/01/2011 |
11.40
|
22,900 | 11.88 | 11.88 | 11.40 | 0 | 0 | 0 | |
10/01/2011 |
11.80
|
29,800 | 11.96 | 12.28 | 11.56 | 0 | 0 | 0 | |
07/01/2011 |
12.44
|
9,800 | 12.20 | 12.44 | 12.20 | 0 | 0 | 0 | |
06/01/2011 |
12.60
|
3,500 | 12.04 | 12.60 | 12.04 | 0 | 0 | 0 | |
05/01/2011 |
12.44
|
36,100 | 12.12 | 12.52 | 11.96 | 0 | 0 | 0 | |
04/01/2011 |
12.60
|
2,500 | 12.67 | 12.67 | 12.52 | 0 | 0 | 0 | |
31/12/2010 |
12.44
|
11,000 | 12.83 | 12.83 | 12.20 | 0 | 0 | 0 | |
30/12/2010 |
12.44
|
20,100 | 12.52 | 13.23 | 12.36 | 0 | 0 | 0 | |
29/12/2010 |
12.36
|
19,000 | 13.47 | 13.47 | 12.36 | 0 | 0 | 0 | |
28/12/2010 |
13.15
|
39,700 | 12.67 | 13.15 | 12.36 | 0 | 0 | 0 | |
27/12/2010 |
12.28
|
23,900 | 12.60 | 12.60 | 11.96 | 0 | 0 | 0 | |
24/12/2010 |
12.28
|
13,300 | 12.60 | 12.60 | 12.12 | 0 | 0 | 0 | |
23/12/2010 |
12.20
|
45,000 | 12.91 | 12.91 | 12.12 | 0 | 0 | 0 | |
22/12/2010 |
12.91
|
5,900 | 12.99 | 13.31 | 12.83 | 0 | 0 | 0 | |
21/12/2010 |
13.07
|
47,500 | 13.47 | 13.47 | 12.67 | 0 | 0 | 0 | |
20/12/2010 |
13.39
|
58,300 | 13.87 | 13.95 | 13.15 | 0 | 0 | 0 | |
17/12/2010 |
13.79
|
123,900 | 13.47 | 14.27 | 13.39 | 0 | 0 | 0 | |
16/12/2010 |
13.23
|
71,500 | 14.75 | 14.75 | 12.99 | 0 | 0 | 0 | |
15/12/2010 |
13.55
|
70,600 | 14.35 | 14.51 | 13.55 | 0 | 0 | 0 | |
14/12/2010 |
13.95
|
176,200 | 15.31 | 15.31 | 13.39 | 5,000 | 0 | 0.1 | |
13/12/2010 |
14.35
|
98,500 | 14.35 | 14.35 | 13.95 | 0 | 0 | 0 | |
10/12/2010 |
13.79
|
99,900 | 13.47 | 13.79 | 12.91 | 0 | 0 | 0 | |
09/12/2010 |
13.23
|
67,000 | 12.44 | 13.31 | 12.28 | 0 | 0 | 0 | |
08/12/2010 |
12.91
|
99,900 | 12.91 | 13.95 | 12.91 | 0 | 0 | 0 | |
07/12/2010 |
13.31
|
134,600 | 13.55 | 14.51 | 13.31 | 0 | 0 | 0 | |
06/12/2010 |
13.71
|
238,100 | 14.35 | 14.43 | 13.63 | 0 | 0 | 0 | |
03/12/2010 |
13.55
|
157,100 | 13.39 | 13.55 | 13.39 | 0 | 0 | 0 | |
02/12/2010 |
12.99
|
175,100 | 12.20 | 12.99 | 11.48 | 0 | 0 | 0 | |
01/12/2010 |
11.96
|
76,400 | 12.75 | 12.75 | 11.72 | 0 | 0 | 0 | |
30/11/2010 |
12.28
|
71,800 | 11.96 | 12.28 | 11.96 | 0 | 0 | 0 | |
29/11/2010 |
11.88
|
114,300 | 11.40 | 11.88 | 10.76 | 0 | 0 | 0 | |
26/11/2010 |
11.16
|
67,200 | 11.16 | 11.40 | 10.84 | 0 | 0 | 0 | |
25/11/2010 |
11.08
|
102,900 | 10.68 | 11.16 | 10.60 | 0 | 0 | 0 | |
24/11/2010 |
10.52
|
36,500 | 10.36 | 10.60 | 10.12 | 0 | 0 | 0 | |
23/11/2010 |
10.44
|
14,100 | 10.60 | 10.68 | 10.20 | 0 | 0 | 0 | |
22/11/2010 |
10.20
|
3,800 | 10.36 | 10.36 | 10.04 | 500 | 0 | 0.0 | |
19/11/2010 |
10.36
|
12,500 | 10.76 | 10.76 | 10.36 | 0 | 0 | 0 | |
18/11/2010 |
10.84
|
57,100 | 10.60 | 10.84 | 10.60 | 0 | 0 | 0 | |
17/11/2010 |
9.88
|
44,700 | 10.84 | 10.84 | 9.81 | 200 | 0 | 0.0 | |
16/11/2010 |
10.44
|
114,000 | 10.60 | 10.60 | 10.44 | 0 | 0 | 0 | |
15/11/2010 |
10.84
|
49,400 | 11.48 | 11.48 | 10.68 | 0 | 0 | 0 | |
12/11/2010 |
11.16
|
40,500 | 11.72 | 11.72 | 11.00 | 0 | 0 | 0 | |
11/11/2010 |
11.56
|
21,400 | 11.88 | 11.96 | 11.48 | 0 | 0 | 0 | |
10/11/2010 |
11.88
|
36,200 | 11.72 | 11.88 | 11.56 | 0 | 0 | 0 | |
09/11/2010 |
11.64
|
79,000 | 11.64 | 11.72 | 11.40 | 5,000 | 5,000 | 0 | |
08/11/2010 |
11.96
|
38,300 | 12.67 | 12.67 | 11.96 | 0 | 0 | 0 | |
05/11/2010 |
12.52
|
28,700 | 12.83 | 12.99 | 12.36 | 0 | 0 | 0 | |
04/11/2010 |
12.12
|
20,200 | 12.36 | 12.36 | 12.12 | 100 | 0 | 0.0 | |
03/11/2010 |
12.12
|
41,400 | 12.28 | 12.36 | 11.96 | 0 | 0 | 0 | |
02/11/2010 |
12.12
|
17,900 | 12.44 | 12.44 | 12.04 | 0 | 0 | 0 | |
01/11/2010 |
12.36
|
10,700 | 12.36 | 12.60 | 12.36 | 5,800 | 5,200 | 0.0 | |
29/10/2010 |
12.67
|
25,000 | 12.83 | 12.91 | 12.67 | 0 | 0 | 0 | |
28/10/2010 |
12.67
|
43,500 | 12.75 | 13.07 | 12.52 | 0 | 0 | 0 | |
27/10/2010 |
12.99
|
29,300 | 13.55 | 13.63 | 12.91 | 0 | 0 | 0 | |
26/10/2010 |
13.23
|
96,100 | 13.07 | 13.23 | 13.07 | 0 | 0 | 0 | |
25/10/2010 |
12.75
|
41,200 | 11.32 | 12.83 | 11.32 | 0 | 0 | 0 | |
22/10/2010 |
12.28
|
81,500 | 11.96 | 13.39 | 11.96 | 0 | 0 | 0 | |
21/10/2010: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
21/10/2010 |
13.23
|
38,400 | 11.88 | 13.55 | 11.88 | 0 | 0 | 0 | |
20/10/2010 |
12.75
|
123,900 | 12.87 | 12.87 | 12.75 | 0 | 0 | 0 | |
19/10/2010 |
13.60
|
88,600 | 14.33 | 14.33 | 13.60 | 1,300 | 0 | 0.0 | |
18/10/2010 |
14.45
|
52,600 | 15.24 | 15.24 | 14.39 | 0 | 0 | 0 | |
15/10/2010 |
15.12
|
18,800 | 15.75 | 15.75 | 15.01 | 0 | 0 | 0 | |
14/10/2010 |
15.46
|
26,500 | 15.91 | 15.91 | 15.46 | 0 | 0 | 0 | |
13/10/2010 |
15.46
|
34,200 | 16.03 | 16.03 | 15.29 | 0 | 0 | 0 | |
12/10/2010 |
15.46
|
37,300 | 16.37 | 16.65 | 15.41 | 100 | 0 | 0.0 | |
11/10/2010 |
15.80
|
13,000 | 16.59 | 16.59 | 15.69 | 0 | 0 | 0 | |
08/10/2010 |
16.03
|
19,600 | 16.82 | 16.82 | 15.91 | 0 | 0 | 0 | |
07/10/2010 |
16.25
|
24,200 | 16.93 | 17.44 | 16.25 | 0 | 0 | 0 | |
06/10/2010 |
16.76
|
25,300 | 16.82 | 16.82 | 16.37 | 0 | 0 | 0 | |
05/10/2010 |
16.37
|
102,500 | 16.71 | 16.71 | 15.29 | 0 | 0 | 0 | |
04/10/2010 |
16.65
|
57,200 | 16.82 | 17.38 | 15.58 | 0 | 0 | 0 | |
01/10/2010 |
16.37
|
43,400 | 16.93 | 16.93 | 16.08 | 0 | 0 | 0 | |
30/09/2010 |
16.76
|
67,300 | 16.87 | 16.93 | 15.75 | 0 | 0 | 0 | |
29/09/2010 |
16.54
|
56,900 | 16.65 | 17.21 | 16.54 | 0 | 0 | 0 |