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% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
5.81
|
418,440 | 6.03 | 6.07 | 5.81 | 6,000 | 0 | 0.1 | |
30/06/2011 |
6.03
|
192,080 | 6.16 | 6.25 | 6.03 | 2,000 | 0 | 0.0 | |
29/06/2011 |
6.16
|
701,990 | 6.12 | 6.21 | 6.07 | 240 | 0 | 0.0 | |
28/06/2011 |
6.12
|
596,870 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 | |
27/06/2011 |
6.21
|
415,800 | 6.21 | 6.29 | 6.16 | 115,110 | 0 | 1.6 | |
24/06/2011 |
6.21
|
571,290 | 6.12 | 6.25 | 6.12 | 100,000 | 100,000 | -0.0 | |
23/06/2011 |
6.12
|
509,950 | 6.25 | 6.25 | 6.07 | 130,720 | 0 | 1.8 | |
22/06/2011 |
6.25
|
351,910 | 6.34 | 6.43 | 6.25 | 6,550 | 0 | 0.1 | |
21/06/2011 |
6.34
|
518,070 | 6.16 | 6.47 | 6.12 | 54,280 | 111,640 | -0.8 | |
20/06/2011 |
6.16
|
518,100 | 6.34 | 6.60 | 6.12 | 6,000 | 33,000 | -0.4 | |
17/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
17/06/2011 |
6.34
|
1,696,700 | 6.11 | 6.38 | 6.21 | 14,700 | 793,930 | -11.3 | |
16/06/2011 |
6.10
|
1,176,600 | 5.99 | 6.10 | 5.81 | 0 | 421,030 | -8.6 | |
15/06/2011 |
5.99
|
770,400 | 6.28 | 6.28 | 5.99 | 8,900 | 227,290 | -4.5 | |
14/06/2011 |
6.28
|
1,158,950 | 6.43 | 6.63 | 6.28 | 0 | 35,000 | -0.8 | |
13/06/2011 |
6.43
|
604,630 | 6.46 | 6.46 | 6.28 | 15,910 | 10,000 | 0.1 | |
10/06/2011 |
6.46
|
943,320 | 6.19 | 6.49 | 6.28 | 4,390 | 11,000 | -0.1 | |
09/06/2011 |
6.19
|
422,590 | 6.16 | 6.34 | 6.02 | 4,000 | 0 | 0.1 | |
08/06/2011 |
6.16
|
1,143,920 | 5.93 | 6.22 | 5.99 | 50 | 60,000 | -1.3 | |
07/06/2011 |
5.93
|
783,210 | 5.66 | 5.93 | 5.84 | 0 | 100,000 | -2.0 | |
06/06/2011 |
5.66
|
523,820 | 5.40 | 5.66 | 5.28 | 0 | 50,000 | -0.9 | |
03/06/2011 |
5.40
|
738,790 | 5.49 | 5.75 | 5.34 | 3,750 | 5,000 | -0.0 | |
02/06/2011 |
5.49
|
214,890 | 5.25 | 5.49 | 5.40 | 14,240 | 10,000 | 0.1 | |
01/06/2011 |
5.25
|
371,410 | 5.02 | 5.25 | 4.99 | 7,410 | 10,000 | -0.0 | |
31/05/2011 |
5.02
|
450,910 | 5.19 | 5.19 | 4.96 | 360 | 0 | 0.0 | |
30/05/2011 |
5.19
|
269,220 | 5.46 | 5.46 | 5.19 | 1,100 | 0 | 0.0 | |
27/05/2011 |
5.46
|
454,540 | 5.22 | 5.46 | 5.08 | 1,350 | 0 | 0.0 | |
26/05/2011 |
5.22
|
1,121,330 | 4.99 | 5.22 | 4.75 | 740 | 21,810 | -0.3 | |
25/05/2011 |
4.99
|
173,230 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 | |
24/05/2011 |
5.22
|
137,130 | 5.49 | 5.49 | 5.22 | 4,000 | 9,900 | -0.1 | |
23/05/2011 |
5.49
|
362,610 | 5.75 | 5.78 | 5.49 | 35,000 | 5,150 | 0.6 | |
20/05/2011 |
5.75
|
392,870 | 5.93 | 5.96 | 5.63 | 50,000 | 9,470 | 0.8 | |
19/05/2011 |
5.93
|
370,880 | 6.22 | 6.25 | 5.93 | 0 | 3,000 | -0.1 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/05/2011 |
6.22
|
277,410 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 | |
17/05/2011 |
6.54
|
363,350 | 6.63 | 6.68 | 6.49 | 0 | 2,000 | -0.0 | |
16/05/2011 |
6.63
|
500,190 | 6.79 | 6.84 | 6.63 | 28,000 | 0 | 0.7 | |
13/05/2011 |
6.79
|
265,730 | 6.81 | 6.87 | 6.79 | 0 | 12,000 | -0.3 | |
12/05/2011 |
6.81
|
225,110 | 6.81 | 6.87 | 6.79 | 0 | 60,350 | -1.5 | |
11/05/2011 |
6.81
|
263,180 | 6.92 | 6.95 | 6.81 | 500 | 64,800 | -1.6 | |
10/05/2011 |
6.92
|
262,820 | 7.03 | 7.08 | 6.92 | 0 | 20,000 | -0.5 | |
09/05/2011 |
7.03
|
413,810 | 6.87 | 7.03 | 6.92 | 0 | 5,000 | -0.1 | |
06/05/2011 |
6.87
|
465,760 | 6.71 | 6.92 | 6.71 | 0 | 900 | -0.0 | |
05/05/2011 |
6.71
|
183,870 | 6.76 | 6.81 | 6.68 | 54,260 | 0 | 1.3 | |
04/05/2011 |
6.76
|
163,650 | 6.79 | 6.95 | 6.76 | 0 | 0 | 0 | |
29/04/2011 |
6.79
|
257,080 | 6.71 | 6.87 | 6.71 | 4,310 | 0 | 0.1 | |
28/04/2011 |
6.71
|
299,500 | 6.65 | 6.73 | 6.63 | 30,000 | 0 | 0.8 | |
27/04/2011 |
6.65
|
144,210 | 6.63 | 6.73 | 6.54 | 28,690 | 0 | 0.7 | |
26/04/2011 |
6.63
|
206,110 | 6.79 | 6.84 | 6.54 | 4,380 | 0 | 0.1 | |
25/04/2011 |
6.79
|
411,550 | 6.46 | 6.79 | 6.60 | 0 | 0 | 0 | |
22/04/2011 |
6.46
|
275,630 | 6.63 | 6.65 | 6.41 | 0 | 0 | 0 | |
21/04/2011 |
6.63
|
214,270 | 6.65 | 6.76 | 6.63 | 0 | 0 | 0 | |
20/04/2011 |
6.65
|
365,830 | 6.63 | 6.71 | 6.57 | 10,990 | 3,000 | 0.2 | |
19/04/2011 |
6.63
|
388,560 | 6.73 | 6.84 | 6.63 | 6,330 | 3,500 | 0.1 | |
18/04/2011 |
6.73
|
50,102 | 6.95 | 7.00 | 6.68 | 2,130 | 5,000 | -0.1 | |
15/04/2011 |
6.95
|
537,520 | 6.98 | 7.03 | 6.92 | 4,220 | 8,000 | -0.1 | |
14/04/2011 |
6.98
|
587,390 | 7.11 | 7.11 | 6.98 | 0 | 1,500 | -0.0 | |
13/04/2011 |
7.11
|
225,090 | 7.11 | 7.19 | 7.00 | 8,000 | 0 | 0.2 | |
08/04/2011 |
7.11
|
337,930 | 7.11 | 7.22 | 7.03 | 6,250 | 0 | 0.2 | |
07/04/2011 |
7.11
|
1,639,030 | 6.89 | 7.22 | 7.08 | 2,080 | 90,000 | -2.4 | |
06/04/2011 |
6.89
|
844,340 | 6.57 | 6.89 | 6.73 | 0 | 60,000 | -1.5 | |
05/04/2011 |
6.57
|
146,830 | 6.60 | 6.65 | 6.54 | 0 | 0 | 0 | |
04/04/2011 |
6.60
|
459,640 | 6.73 | 6.73 | 6.54 | 500 | 0 | 0.0 | |
01/04/2011 |
6.73
|
302,500 | 6.73 | 6.73 | 6.63 | 40,000 | 0 | 1 | |
31/03/2011 |
6.73
|
279,470 | 6.73 | 6.87 | 6.71 | 500 | 0 | 0.0 | |
30/03/2011 |
6.73
|
320,810 | 6.84 | 6.84 | 6.65 | 24,280 | 0 | 0.6 | |
29/03/2011 |
6.84
|
454,000 | 6.98 | 7.03 | 6.73 | 0 | 0 | 0 | |
28/03/2011 |
6.98
|
171,880 | 6.95 | 7.11 | 6.95 | 0 | 0 | 0 | |
25/03/2011 |
6.95
|
452,010 | 7.00 | 7.11 | 6.95 | 25,000 | 3,000 | 0.6 | |
24/03/2011 |
7.00
|
416,560 | 7.27 | 7.41 | 7.00 | 0 | 0 | 0 | |
23/03/2011 |
7.27
|
388,830 | 6.95 | 7.27 | 6.89 | 13,110 | 6,170 | 0.2 | |
22/03/2011 |
6.95
|
886,680 | 7.27 | 7.27 | 6.92 | 35,000 | 8,160 | 0.7 | |
21/03/2011 |
7.27
|
711,680 | 7.46 | 7.59 | 7.24 | 1,000 | 40,650 | -1.1 | |
18/03/2011 |
7.46
|
807,790 | 7.16 | 7.49 | 7.00 | 75,000 | 71,410 | 0.1 | |
17/03/2011 |
7.16
|
528,200 | 7.16 | 7.33 | 7.06 | 10,000 | 10,000 | 0.0 | |
16/03/2011 |
7.16
|
728,410 | 7.06 | 7.30 | 7.00 | 0 | 5,540 | -0.1 | |
15/03/2011 |
7.06
|
1,616,710 | 6.73 | 7.06 | 6.65 | 0 | 88,350 | -2.3 | |
14/03/2011 |
6.73
|
1,288,350 | 6.81 | 7.08 | 6.54 | 16,000 | 2,000 | 0.3 | |
11/03/2011 |
6.81
|
310,210 | 6.49 | 6.81 | 6.81 | 3,180 | 0 | 0.1 | |
10/03/2011 |
6.49
|
581,410 | 6.19 | 6.49 | 6.19 | 0 | 13,370 | -0.3 | |
09/03/2011 |
6.19
|
285,120 | 6.38 | 6.38 | 6.09 | 7,300 | 0 | 0.2 | |
08/03/2011 |
6.38
|
403,110 | 6.36 | 6.57 | 6.38 | 3,000 | 20,000 | -0.4 | |
07/03/2011 |
6.36
|
468,630 | 6.30 | 6.41 | 6.27 | 0 | 0 | 0 | |
04/03/2011 |
6.30
|
438,190 | 6.30 | 6.44 | 6.22 | 30,000 | 0 | 0.7 | |
03/03/2011 |
6.30
|
818,060 | 6.63 | 6.63 | 6.30 | 0 | 0 | 0 | |
02/03/2011 |
6.63
|
817,030 | 6.95 | 6.95 | 6.63 | 160 | 0 | 0.0 | |
01/03/2011 |
6.95
|
476,480 | 6.95 | 7.00 | 6.87 | 0 | 0 | 0 | |
28/02/2011 |
6.95
|
282,610 | 7.19 | 7.27 | 6.95 | 300 | 0 | 0.0 | |
25/02/2011 |
7.19
|
203,080 | 7.06 | 7.22 | 7.03 | 9,150 | 0 | 0.2 | |
24/02/2011 |
7.06
|
726,970 | 7.24 | 7.24 | 6.89 | 3,000 | 19,340 | -0.4 | |
23/02/2011 |
7.24
|
596,880 | 7.11 | 7.33 | 7.08 | 33,700 | 99,520 | -1.8 | |
22/02/2011 |
7.11
|
1,096,800 | 7.46 | 7.46 | 7.11 | 680 | 268,940 | -7.1 | |
21/02/2011 |
7.46
|
575,400 | 7.84 | 7.84 | 7.46 | 15,110 | 0 | 0.4 | |
18/02/2011 |
7.84
|
587,090 | 8.21 | 8.21 | 7.81 | 2,290 | 0 | 0.1 | |
17/02/2011 |
8.21
|
539,900 | 8.51 | 8.51 | 8.21 | 3,990 | 0 | 0.1 | |
16/02/2011 |
8.51
|
163,050 | 8.73 | 8.73 | 8.51 | 30 | 0 | 0.0 | |
15/02/2011 |
8.73
|
247,240 | 8.73 | 8.75 | 8.54 | 1,990 | 60,000 | -1.9 | |
14/02/2011 |
8.73
|
130,120 | 8.83 | 8.89 | 8.73 | 20 | 45,000 | -1.5 | |
11/02/2011 |
8.83
|
360,170 | 8.73 | 8.99 | 8.67 | 390 | 0 | 0.0 | |
10/02/2011 |
8.73
|
250,840 | 8.83 | 8.86 | 8.70 | 28,000 | 0 | 0.9 | |
09/02/2011 |
8.83
|
544,560 | 8.83 | 8.99 | 8.83 | 61,760 | 50,000 | 0.4 | |
08/02/2011 |
8.83
|
110,750 | 8.73 | 8.86 | 8.73 | 14,510 | 0 | 0.5 |