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) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
6.58
|
631,160 | 6.58 | 6.63 | 6.58 | 0 | 0 | 0 | |
27/01/2011 |
6.58
|
404,690 | 6.54 | 6.58 | 6.54 | 0 | 0 | 0 | |
26/01/2011 |
6.54
|
475,580 | 6.50 | 6.58 | 6.50 | 1,250 | 0 | 0.0 | |
25/01/2011 |
6.50
|
887,300 | 6.50 | 6.54 | 6.45 | 0 | 0 | 0 | |
24/01/2011 |
6.50
|
575,580 | 6.58 | 6.63 | 6.50 | 0 | 0 | 0 | |
21/01/2011 |
6.58
|
836,760 | 6.50 | 6.71 | 6.50 | 70 | 0 | 0.0 | |
20/01/2011 |
6.50
|
493,080 | 6.45 | 6.50 | 6.45 | 0 | 1,200 | -0.0 | |
19/01/2011 |
6.45
|
498,260 | 6.45 | 6.50 | 6.41 | 0 | 0 | 0 | |
18/01/2011 |
6.45
|
782,930 | 6.50 | 6.50 | 6.45 | 0 | 50 | -0.0 | |
17/01/2011 |
6.50
|
907,140 | 6.41 | 6.54 | 6.37 | 1,271,070 | 1,271,140 | -0.0 | |
14/01/2011 |
6.41
|
437,020 | 6.37 | 6.45 | 6.37 | 600,000 | 600,000 | 0 | |
13/01/2011 |
6.37
|
285,810 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 | |
12/01/2011 |
6.32
|
646,860 | 6.24 | 6.41 | 6.28 | 1,000 | 0 | 0.0 | |
11/01/2011 |
6.24
|
634,160 | 6.41 | 6.45 | 6.24 | 0 | 0 | 0 | |
10/01/2011 |
6.41
|
889,960 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 | |
07/01/2011 |
6.45
|
1,862,110 | 6.54 | 6.54 | 6.41 | 20 | 0 | 0.0 | |
06/01/2011 |
6.54
|
2,694,700 | 6.45 | 6.54 | 6.24 | 0 | 1,000 | -0.0 | |
05/01/2011 |
6.45
|
752,370 | 6.58 | 6.58 | 6.45 | 0 | 0 | 0 | |
04/01/2011 |
6.58
|
262,270 | 6.67 | 6.71 | 6.58 | 0 | 0 | 0 | |
31/12/2010 |
6.67
|
1,093,850 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
30/12/2010 |
6.58
|
871,020 | 6.58 | 6.63 | 6.54 | 0 | 0 | 0 | |
29/12/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/12/2010 |
6.58
|
922,320 | 6.63 | 6.75 | 6.50 | 100,000 | 100,000 | 0 | |
28/12/2010 |
6.63
|
1,697,390 | 6.59 | 6.71 | 6.59 | 23,180 | 0 | 0.4 | |
27/12/2010 |
6.59
|
931,580 | 6.47 | 6.59 | 6.47 | 0 | 20 | -0.0 | |
24/12/2010 |
6.47
|
932,890 | 6.47 | 6.55 | 6.43 | 0 | 0 | 0 | |
23/12/2010 |
6.47
|
1,693,020 | 6.47 | 6.55 | 6.43 | 1,190 | 0 | 0.0 | |
22/12/2010 |
6.47
|
1,698,140 | 6.47 | 6.47 | 6.47 | 3,200 | 23,000 | -0.3 | |
21/12/2010 |
6.47
|
1,310,300 | 6.59 | 6.59 | 6.39 | 0 | 180 | -0.0 | |
20/12/2010 |
6.59
|
2,511,560 | 6.63 | 6.79 | 6.59 | 1,190 | 0 | 0.0 | |
17/12/2010 |
6.63
|
2,377,140 | 6.55 | 6.75 | 6.43 | 0 | 0 | 0 | |
16/12/2010 |
6.55
|
2,156,190 | 6.86 | 6.86 | 6.55 | 0 | 3,200 | -0.1 | |
15/12/2010 |
6.86
|
3,366,080 | 6.55 | 6.86 | 6.71 | 0 | 0 | 0 | |
14/12/2010 |
6.55
|
7,441,170 | 6.27 | 6.55 | 6.39 | 0 | 1,200 | -0.0 | |
13/12/2010 |
6.27
|
2,512,150 | 5.99 | 6.27 | 6.19 | 0 | 0 | 0 | |
10/12/2010 |
5.99
|
3,310,240 | 5.91 | 6.03 | 5.87 | 0 | 0 | 0 | |
09/12/2010 |
5.91
|
1,265,090 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 | |
08/12/2010 |
5.91
|
1,616,700 | 5.83 | 5.91 | 5.71 | 0 | 0 | 0 | |
07/12/2010 |
5.83
|
1,106,050 | 5.87 | 5.87 | 5.79 | 468,000 | 468,000 | 0 | |
06/12/2010 |
5.87
|
1,297,980 | 5.87 | 5.91 | 5.79 | 156,718 | 156,718 | 0 | |
03/12/2010 |
5.87
|
758,380 | 5.71 | 5.95 | 5.79 | 0 | 0 | 0 | |
02/12/2010 |
5.71
|
799,790 | 5.59 | 5.71 | 5.55 | 0 | 0 | 0 | |
01/12/2010 |
5.59
|
678,770 | 5.63 | 5.67 | 5.55 | 0 | 0 | 0 | |
30/11/2010 |
5.63
|
733,490 | 5.55 | 5.75 | 5.59 | 0 | 0 | 0 | |
29/11/2010 |
5.55
|
704,700 | 5.59 | 5.75 | 5.55 | 250,000 | 0 | 3.6 | |
26/11/2010 |
5.59
|
611,730 | 5.55 | 5.63 | 5.51 | 800 | 0 | 0.0 | |
25/11/2010 |
5.55
|
727,940 | 5.43 | 5.63 | 5.43 | 0 | 0 | 0 | |
24/11/2010 |
5.43
|
464,400 | 5.39 | 5.47 | 5.35 | 360,750 | 360,750 | 0 | |
23/11/2010 |
5.39
|
1,252,030 | 5.39 | 5.43 | 5.35 | 0 | 250,000 | -3.4 | |
22/11/2010 |
5.39
|
333,430 | 5.35 | 5.39 | 5.27 | 0 | 800 | -0.0 | |
19/11/2010 |
5.35
|
243,240 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 | |
18/11/2010 |
5.31
|
254,640 | 5.31 | 5.39 | 5.31 | 3,180 | 0 | 0.0 | |
17/11/2010 |
5.31
|
548,620 | 5.31 | 5.39 | 5.27 | 0 | 0 | 0 | |
16/11/2010 |
5.31
|
370,410 | 5.39 | 5.39 | 5.27 | 0 | 0 | 0 | |
15/11/2010 |
5.39
|
377,970 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
12/11/2010 |
5.47
|
376,510 | 5.59 | 5.59 | 5.39 | 0 | 4,000 | -0.1 | |
11/11/2010 |
5.59
|
389,230 | 5.67 | 5.71 | 5.55 | 0 | 0 | 0 | |
10/11/2010 |
5.67
|
386,710 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 | |
09/11/2010 |
5.67
|
754,260 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 | |
08/11/2010 |
5.75
|
368,080 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
05/11/2010 |
5.75
|
418,810 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
04/11/2010 |
5.75
|
237,860 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 | |
03/11/2010 |
5.71
|
441,370 | 5.71 | 5.75 | 5.67 | 0 | 0 | 0 | |
02/11/2010 |
5.71
|
368,350 | 5.71 | 5.75 | 5.67 | 0 | 0 | 0 | |
01/11/2010 |
5.71
|
319,790 | 5.75 | 5.79 | 5.67 | 0 | 0 | 0 | |
29/10/2010 |
5.75
|
366,970 | 5.71 | 5.83 | 5.67 | 0 | 0 | 0 | |
28/10/2010 |
5.71
|
663,120 | 5.63 | 5.71 | 5.59 | 17,900 | 0 | 0.3 | |
27/10/2010 |
5.63
|
85,340 | 5.71 | 5.75 | 5.59 | 0 | 0 | 0 | |
26/10/2010 |
5.71
|
333,300 | 5.59 | 5.83 | 5.59 | 0 | 0 | 0 | |
25/10/2010 |
5.59
|
334,450 | 5.55 | 5.59 | 5.51 | 0 | 0 | 0 | |
22/10/2010 |
5.55
|
162,200 | 5.59 | 5.59 | 5.51 | 300,000 | 317,900 | -0.2 | |
21/10/2010 |
5.59
|
378,770 | 5.55 | 5.59 | 5.55 | 0 | 0 | 0 | |
20/10/2010 |
5.55
|
313,820 | 5.67 | 5.67 | 5.55 | 0 | 0 | 0 | |
19/10/2010 |
5.67
|
230,600 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 | |
18/10/2010 |
5.75
|
159,110 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 | |
15/10/2010 |
5.79
|
371,010 | 5.79 | 5.83 | 5.75 | 483,590 | 483,590 | 0 | |
14/10/2010 |
5.79
|
203,990 | 5.83 | 5.87 | 5.79 | 100,000 | 100,000 | 0 | |
13/10/2010 |
5.83
|
385,150 | 5.83 | 5.87 | 5.75 | 100,000 | 100,000 | 0 | |
12/10/2010 |
5.83
|
272,240 | 5.95 | 5.95 | 5.83 | 100,000 | 100,000 | 0 | |
11/10/2010 |
5.95
|
244,110 | 5.95 | 5.99 | 5.91 | 0 | 0 | 0 | |
08/10/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
08/10/2010 |
5.95
|
897,810 | 5.92 | 6.11 | 5.95 | 0 | 0 | 0 | |
07/10/2010 |
5.92
|
1,798,470 | 5.95 | 5.99 | 5.92 | 0 | 0 | 0 | |
06/10/2010 |
5.95
|
714,920 | 5.92 | 5.99 | 5.92 | 63,000 | 63,000 | 0 | |
05/10/2010 |
5.92
|
965,190 | 5.89 | 5.92 | 5.89 | 66,000 | 66,000 | 0 | |
04/10/2010 |
5.89
|
1,208,970 | 5.92 | 5.92 | 5.89 | 0 | 0 | 0 | |
01/10/2010 |
5.92
|
1,030,160 | 5.95 | 5.99 | 5.92 | 987,000 | 987,000 | 0 | |
30/09/2010 |
5.95
|
472,560 | 5.92 | 5.99 | 5.92 | 512,000 | 500,000 | 0.2 | |
29/09/2010 |
5.92
|
919,550 | 5.85 | 5.99 | 5.89 | 0 | 0 | 0 | |
28/09/2010 |
5.85
|
509,940 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 | |
27/09/2010 |
5.85
|
1,652,270 | 5.89 | 5.89 | 5.79 | 0 | 0 | 0 | |
24/09/2010 |
5.89
|
781,610 | 5.85 | 5.89 | 5.79 | 0 | 12,000 | -0.2 | |
23/09/2010 |
5.85
|
1,528,000 | 5.85 | 5.89 | 5.82 | 350,000 | 350,000 | 0 | |
22/09/2010 |
5.85
|
1,180,700 | 5.85 | 5.92 | 5.82 | 150,000 | 150,000 | 0 | |
21/09/2010 |
5.85
|
1,620,200 | 5.85 | 5.89 | 5.82 | 300 | 0 | 0.0 | |
20/09/2010 |
5.85
|
891,130 | 5.75 | 5.92 | 5.75 | 0 | 0 | 0 | |
17/09/2010 |
5.75
|
616,140 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 | |
16/09/2010 |
5.75
|
951,480 | 5.75 | 5.79 | 5.72 | 0 | 0 | 0 | |
15/09/2010 |
5.75
|
627,570 | 5.72 | 5.79 | 5.69 | 44,000 | 44,300 | -0.0 | |
14/09/2010 |
5.72
|
642,300 | 5.65 | 5.72 | 5.62 | 0 | 0 | 0 | |
13/09/2010 |
5.65
|
530,450 | 5.65 | 5.72 | 5.59 | 610 | 0 | 0.0 | |
10/09/2010 |
5.65
|
497,220 | 5.79 | 5.82 | 5.65 | 0 | 0 | 0 |