Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.90 | 3.01% | 181,196,800 | 12,519,851 | 378.5 |
29.20
30.85
30.85
|
2 tháng
(2024-07-22) |
0.85 | 2.83% | 370,419,200 | 5,586,301 | 186.3 |
27.20
30.85
30.85
|
3 tháng
(2024-06-24) |
1.35 | 4.58% | 560,293,300 | -1,180,726 | -14.1 |
27.20
30.85
30.85
|
6 tháng
(2024-03-25) |
0 | 0% | 1,614,318,400 | -22,730,244 | -640.0 |
26.80
32
30.85
|
12 tháng
(2023-09-26) |
-0.50 | -1.59% | 3,838,709,300 | -20,042,514 | -475.7 |
26.30
32
30.85
|
24 tháng
(2022-10-03) |
11.65 | 60.68% | 8,843,266,000 | -800,160 | -890.3 |
14.85
33.30
30.85
|
36 tháng
(2021-10-06) |
5.35 | 20.98% | 13,103,215,400 | 117,925,663 | 2,691.1 |
14.85
35.85
30.85
|
60 tháng
(2019-10-17) |
19.95 | 183.03% | 22,222,135,280 | 176,250,727 | 5,396.3 |
7.30
35.85
30.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
10.53
|
3,083,570 | 10.47 | 10.60 | 10.33 | 3,000 | 373,510 | -5.7 | |
21/11/2011 |
10.47
|
2,325,130 | 10.06 | 10.53 | 10.13 | 4,000 | 83,970 | -1.2 | |
18/11/2011 |
10.06
|
2,545,130 | 9.85 | 10.06 | 9.79 | 700 | 0 | 0.0 | |
17/11/2011 |
9.85
|
1,848,300 | 9.72 | 9.92 | 9.72 | 300 | 100 | 0.0 | |
16/11/2011 |
9.72
|
1,638,930 | 9.45 | 9.72 | 9.51 | 0 | 348,380 | -4.9 | |
15/11/2011 |
9.45
|
357,080 | 9.45 | 9.45 | 9.38 | 0 | 680 | -0.0 | |
14/11/2011 |
9.45
|
1,672,880 | 9.45 | 9.58 | 9.38 | 86,500 | 87,000 | -0.0 | |
11/11/2011 |
9.45
|
1,573,780 | 9.31 | 9.72 | 9.31 | 280 | 0 | 0.0 | |
10/11/2011 |
9.31
|
534,400 | 9.24 | 9.31 | 9.11 | 5,000 | 1,100 | 0.1 | |
09/11/2011 |
9.24
|
320,760 | 9.31 | 9.31 | 9.11 | 14,750 | 0 | 0.2 | |
08/11/2011 |
9.31
|
635,320 | 9.31 | 9.45 | 9.24 | 31,000 | 0 | 0.4 | |
07/11/2011 |
9.31
|
1,255,360 | 8.97 | 9.38 | 9.17 | 7,000 | 130,000 | -1.7 | |
04/11/2011 |
8.97
|
447,280 | 8.97 | 8.97 | 8.90 | 3,000 | 0 | 0.0 | |
03/11/2011 |
8.97
|
397,690 | 8.97 | 8.97 | 8.84 | 2,100 | 10,000 | -0.1 | |
02/11/2011 |
8.97
|
410,100 | 9.04 | 9.04 | 8.97 | 10,000 | 69,740 | -0.8 | |
01/11/2011 |
9.04
|
319,380 | 9.11 | 9.11 | 8.97 | 0 | 0 | 0 | |
31/10/2011 |
9.11
|
787,680 | 9.24 | 9.24 | 9.11 | 150 | 45,150 | -0.6 | |
28/10/2011 |
9.24
|
238,900 | 8.97 | 9.31 | 8.97 | 61,560 | 0 | 0.8 | |
27/10/2011 |
8.97
|
141,240 | 8.97 | 9.04 | 8.90 | 0 | 0 | 0 | |
26/10/2011 |
8.97
|
137,730 | 9.11 | 9.11 | 8.90 | 5,000 | 0 | 0.1 | |
25/10/2011 |
9.11
|
174,800 | 8.97 | 9.11 | 8.90 | 77,880 | 8,000 | 0.9 | |
24/10/2011 |
8.97
|
97,960 | 8.90 | 9.17 | 8.90 | 91,220 | 52,000 | 0.5 | |
21/10/2011 |
8.90
|
695,820 | 8.97 | 9.11 | 8.90 | 1,200 | 583,150 | -7.7 | |
20/10/2011 |
8.97
|
362,160 | 9.04 | 9.04 | 8.97 | 100 | 224,300 | -3.0 | |
19/10/2011 |
9.04
|
853,420 | 9.24 | 9.24 | 8.90 | 571,000 | 613,250 | -0.1 | |
18/10/2011 |
9.24
|
442,850 | 9.31 | 9.31 | 9.17 | 5,000 | 100,000 | -1.3 | |
17/10/2011 |
9.31
|
753,850 | 9.65 | 9.65 | 9.31 | 25,050 | 480,120 | -6.3 | |
14/10/2011 |
9.65
|
161,450 | 9.79 | 9.79 | 9.65 | 1,080 | 4,570 | -0.0 | |
13/10/2011 |
9.79
|
452,500 | 9.79 | 9.92 | 9.72 | 0 | 0 | 0 | |
12/10/2011 |
9.79
|
766,350 | 9.79 | 9.85 | 9.72 | 480 | 0 | 0.0 | |
11/10/2011 |
9.79
|
779,010 | 9.85 | 9.85 | 9.65 | 493,000 | 0 | 7.5 | |
10/10/2011 |
9.85
|
184,460 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
07/10/2011 |
9.99
|
870,500 | 9.85 | 9.99 | 9.85 | 17,400 | 0 | 0.3 | |
06/10/2011 |
9.85
|
932,600 | 9.85 | 9.92 | 9.85 | 0 | 150 | -0.0 | |
05/10/2011 |
9.85
|
1,167,410 | 9.85 | 9.92 | 9.79 | 4,400 | 0 | 0.1 | |
04/10/2011 |
9.85
|
1,127,100 | 9.85 | 9.92 | 9.79 | 0 | 100 | -0.0 | |
03/10/2011 |
9.85
|
1,373,010 | 9.72 | 9.92 | 9.72 | 0 | 10,200 | -0.1 | |
30/09/2011 |
9.72
|
900,060 | 9.65 | 9.92 | 9.65 | 3,310 | 30,000 | -0.4 | |
29/09/2011 |
9.65
|
2,829,260 | 9.65 | 9.72 | 9.65 | 0 | 99,000 | -1.4 | |
28/09/2011 |
9.65
|
2,042,770 | 9.58 | 9.72 | 9.51 | 1,020 | 1,077,550 | -15.2 | |
27/09/2011 |
9.58
|
1,917,110 | 9.65 | 9.65 | 9.51 | 4,600 | 267,290 | -3.7 | |
26/09/2011 |
9.65
|
1,639,140 | 9.65 | 9.72 | 9.65 | 1,420 | 354,550 | -5.0 | |
23/09/2011 |
9.65
|
1,375,260 | 9.65 | 9.72 | 9.65 | 0 | 11,610 | -0.2 | |
22/09/2011 |
9.65
|
1,746,550 | 9.65 | 9.72 | 9.65 | 600,130 | 565,360 | 0.9 | |
21/09/2011 |
9.65
|
1,792,930 | 9.58 | 9.72 | 9.58 | 0 | 450,720 | -6.4 | |
20/09/2011 |
9.58
|
1,985,150 | 9.58 | 9.65 | 9.51 | 10,430 | 563,320 | -7.8 | |
19/09/2011 |
9.58
|
994,200 | 9.58 | 9.65 | 9.51 | 69,160 | 250,000 | -2.5 | |
16/09/2011 |
9.58
|
1,732,480 | 9.58 | 9.65 | 9.58 | 512,900 | 150 | 7.3 | |
15/09/2011 |
9.58
|
1,071,980 | 9.58 | 9.65 | 9.51 | 0 | 1,000 | -0.0 | |
14/09/2011 |
9.58
|
1,672,980 | 9.51 | 9.65 | 9.51 | 0 | 447,000 | -6.3 | |
13/09/2011 |
9.51
|
796,860 | 9.51 | 9.65 | 9.38 | 0 | 228,970 | -3.2 | |
12/09/2011 |
9.51
|
968,670 | 9.72 | 9.72 | 9.45 | 0 | 0 | 0 | |
09/09/2011 |
9.72
|
1,033,410 | 9.79 | 9.85 | 9.72 | 2,930 | 13,330 | -0.2 | |
08/09/2011 |
9.79
|
1,565,990 | 9.79 | 9.92 | 9.79 | 1,145,756 | 57,300 | 16.3 | |
07/09/2011 |
9.79
|
771,630 | 9.79 | 9.85 | 9.72 | 13,050 | 10,800 | 0.0 | |
06/09/2011 |
9.79
|
1,762,560 | 9.79 | 9.85 | 9.58 | 21,000 | 153,060 | -1.9 | |
05/09/2011 |
9.79
|
1,506,890 | 9.79 | 9.85 | 9.65 | 1,560 | 137,200 | -2.0 | |
01/09/2011 |
9.79
|
2,293,250 | 9.51 | 9.99 | 9.38 | 2,050 | 574,560 | -8.2 | |
31/08/2011 |
9.51
|
1,769,970 | 9.51 | 9.58 | 9.38 | 25,200 | 62,840 | -0.5 | |
30/08/2011 |
9.51
|
640,510 | 9.58 | 9.65 | 9.51 | 1,000 | 119,100 | -1.7 | |
29/08/2011 |
9.58
|
676,300 | 9.51 | 9.58 | 9.51 | 2,000 | 127,320 | -1.8 | |
26/08/2011 |
9.51
|
887,380 | 9.51 | 9.58 | 9.45 | 11,700 | 0 | 0.2 | |
25/08/2011 |
9.51
|
1,237,550 | 9.51 | 9.58 | 9.45 | 40,000 | 69,580 | -0.4 | |
24/08/2011 |
9.51
|
816,730 | 9.45 | 9.58 | 9.45 | 55,740 | 45,500 | 0.1 | |
23/08/2011 |
9.45
|
938,090 | 9.38 | 9.51 | 9.38 | 738,150 | 75,470 | 9.2 | |
22/08/2011 |
9.38
|
1,221,470 | 9.24 | 9.45 | 9.17 | 381,000 | 129,600 | 3.5 | |
19/08/2011 |
9.24
|
1,359,500 | 9.17 | 9.24 | 9.11 | 355,930 | 110,330 | 3.3 | |
18/08/2011 |
9.17
|
590,870 | 9.11 | 9.24 | 9.11 | 400 | 500 | -0.0 | |
17/08/2011 |
9.11
|
787,350 | 8.90 | 9.11 | 8.90 | 221,500 | 0 | 2.9 | |
16/08/2011 |
8.90
|
974,630 | 8.70 | 8.90 | 8.70 | 438,540 | 7,300 | 5.6 | |
15/08/2011 |
8.70
|
1,142,570 | 8.70 | 8.70 | 8.63 | 100,500 | 300,000 | -2.5 | |
12/08/2011 |
8.70
|
487,110 | 8.90 | 8.90 | 8.70 | 85,700 | 53,070 | 0.4 | |
11/08/2011 |
8.90
|
1,010,350 | 8.97 | 8.97 | 8.84 | 250,000 | 6,810 | 3.2 | |
10/08/2011: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
10/08/2011 |
8.97
|
992,280 | 8.92 | 9.24 | 8.77 | 18,640 | 4,040 | 0.2 | |
09/08/2011 |
8.92
|
8,499,390 | 8.98 | 8.98 | 8.81 | 5,428,293 | 52,580 | 81.1 | |
08/08/2011 |
8.98
|
3,156,450 | 8.98 | 9.04 | 8.92 | 2,092,210 | 104,000 | 30.4 | |
05/08/2011 |
8.98
|
7,515,190 | 8.98 | 8.98 | 8.75 | 1,006,200 | 106,110 | 13.6 | |
04/08/2011 |
8.98
|
79,870,912 | 9.04 | 9.10 | 8.86 | 74,774,362 | 74,782,702 | -0.1 | |
03/08/2011 |
9.04
|
4,729,820 | 8.81 | 9.04 | 8.69 | 8,780 | 135,040 | -1.9 | |
02/08/2011 |
8.81
|
2,283,040 | 8.39 | 8.81 | 8.45 | 234,450 | 17,910 | 3.2 | |
01/08/2011 |
8.39
|
1,523,260 | 8.21 | 8.39 | 8.21 | 4,500 | 300 | 0.1 | |
29/07/2011 |
8.21
|
1,075,840 | 8.21 | 8.27 | 8.16 | 3,280 | 3,600 | -0.0 | |
28/07/2011 |
8.21
|
813,930 | 8.16 | 8.27 | 8.16 | 0 | 0 | 0 | |
27/07/2011 |
8.16
|
212,110 | 8.21 | 8.21 | 8.16 | 0 | 0 | 0 | |
26/07/2011 |
8.21
|
723,130 | 8.16 | 8.21 | 8.04 | 0 | 68,310 | -0.9 | |
25/07/2011 |
8.16
|
922,740 | 8.21 | 8.21 | 7.92 | 11,190 | 0 | 0.2 | |
22/07/2011 |
8.21
|
1,484,000 | 8.21 | 8.27 | 8.16 | 4,000 | 10 | 0.1 | |
21/07/2011 |
8.21
|
1,221,730 | 8.21 | 8.27 | 8.16 | 10 | 12,780 | -0.2 | |
20/07/2011 |
8.21
|
3,053,250 | 8.21 | 8.27 | 8.21 | 5,300 | 0 | 0.1 | |
19/07/2011 |
8.21
|
2,272,580 | 8.27 | 8.33 | 8.21 | 10 | 7,100 | -0.1 | |
18/07/2011 |
8.27
|
202,254 | 8.04 | 8.27 | 8.04 | 1,700 | 25,000 | -0.3 | |
15/07/2011 |
8.04
|
1,721,010 | 7.98 | 8.10 | 7.98 | 2,490 | 0 | 0.0 | |
14/07/2011 |
7.98
|
1,482,860 | 8.04 | 8.04 | 7.92 | 100 | 21,050 | -0.3 | |
13/07/2011 |
8.04
|
1,571,980 | 8.04 | 8.16 | 7.98 | 10,210 | 176,770 | -2.3 | |
12/07/2011 |
8.04
|
2,866,690 | 8.04 | 8.21 | 8.04 | 0 | 1,100 | -0.0 | |
11/07/2011 |
8.04
|
2,459,480 | 7.86 | 8.16 | 7.86 | 1,100 | 770,200 | -10.5 | |
08/07/2011 |
7.86
|
1,823,300 | 7.68 | 7.86 | 7.62 | 2,730 | 450,000 | -5.9 | |
07/07/2011 |
7.68
|
1,942,220 | 7.56 | 7.68 | 7.51 | 2,000 | 153,650 | -2.0 | |
06/07/2011 |
7.56
|
960,000 | 7.62 | 7.68 | 7.51 | 0 | 0 | 0 | |
05/07/2011 |
7.62
|
944,710 | 7.68 | 7.74 | 7.62 | 0 | 40,000 | -0.5 |