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) |
2.10 | 6.38% | 7,100 | -100 | -0.0 |
32
36
35
|
2 tháng
(2024-07-22) |
5.80 | 19.86% | 26,000 | 0 | -0.0 |
29.20
36
35
|
3 tháng
(2024-06-21) |
5 | 16.67% | 34,300 | -600 | -0.0 |
29.20
36
35
|
6 tháng
(2024-03-25) |
7.03 | 25.13% | 410,974 | -23,831 | -0.7 |
26.59
36
35
|
12 tháng
(2023-09-25) |
12.95 | 58.71% | 1,348,702 | -152,335 | -4.2 |
22.05
36
35
|
24 tháng
(2022-09-30) |
10.90 | 45.22% | 3,803,745 | -332,034 | -8.8 |
21.15
36
35
|
36 tháng
(2021-10-05) |
9.10 | 35.16% | 21,804,284 | -433,750 | -12.9 |
18.36
36
35
|
60 tháng
(2019-10-16) |
10.75 | 44.32% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
6.55
|
222,500 | 6.52 | 6.74 | 6.52 | 10,400 | 0 | 0.3 | |
08/02/2011 |
6.52
|
117,700 | 6.47 | 6.55 | 6.42 | 0 | 0 | 0 | |
28/01/2011 |
6.47
|
208,800 | 6.47 | 6.63 | 6.44 | 0 | 0 | 0 | |
27/01/2011 |
6.47
|
141,100 | 6.44 | 6.52 | 6.44 | 100 | 0 | 0.0 | |
26/01/2011 |
6.44
|
158,100 | 6.31 | 6.47 | 6.39 | 0 | 0 | 0 | |
25/01/2011 |
6.31
|
336,600 | 6.12 | 6.47 | 6.23 | 0 | 0 | 0 | |
24/01/2011 |
6.12
|
273,900 | 6.47 | 6.60 | 6.07 | 300 | 0 | 0.0 | |
21/01/2011 |
6.47
|
205,200 | 6.52 | 6.66 | 6.47 | 0 | 900 | -0.0 | |
20/01/2011 |
6.52
|
215,500 | 6.63 | 6.66 | 6.52 | 0 | 0 | 0 | |
19/01/2011 |
6.63
|
232,400 | 6.58 | 6.74 | 6.44 | 0 | 0 | 0 | |
18/01/2011 |
6.58
|
414,300 | 6.60 | 6.95 | 6.52 | 0 | 0 | 0 | |
17/01/2011 |
6.60
|
228,500 | 6.15 | 6.60 | 6.17 | 0 | 0 | 0 | |
14/01/2011 |
6.15
|
293,600 | 6.25 | 6.34 | 6.07 | 300 | 10,000 | -0.2 | |
13/01/2011 |
6.25
|
204,600 | 6.17 | 6.36 | 6.17 | 0 | 0 | 0 | |
12/01/2011 |
6.17
|
293,500 | 6.20 | 6.42 | 6.12 | 0 | 0 | 0 | |
11/01/2011 |
6.20
|
263,500 | 6.55 | 6.55 | 6.15 | 0 | 0 | 0 | |
10/01/2011 |
6.55
|
202,600 | 6.82 | 6.84 | 6.50 | 300 | 0 | 0.0 | |
07/01/2011 |
6.82
|
213,800 | 6.90 | 6.98 | 6.79 | 0 | 0 | 0 | |
06/01/2011 |
6.90
|
76,200 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 | |
05/01/2011 |
6.82
|
107,400 | 6.98 | 7.06 | 6.82 | 200 | 0 | 0.0 | |
04/01/2011 |
6.98
|
177,600 | 7.00 | 7.14 | 6.92 | 3,000 | 0 | 0.1 | |
31/12/2010 |
7.00
|
232,000 | 7.00 | 7.11 | 6.92 | 300 | 0 | 0.0 | |
30/12/2010 |
7.00
|
119,000 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 | |
29/12/2010 |
6.95
|
174,000 | 7.22 | 7.48 | 6.95 | 0 | 0 | 0 | |
28/12/2010 |
7.22
|
349,600 | 6.90 | 7.35 | 7.03 | 0 | 0 | 0 | |
27/12/2010 |
6.90
|
232,100 | 6.84 | 7.08 | 6.90 | 0 | 0 | 0 | |
24/12/2010 |
6.84
|
120,300 | 6.76 | 7.06 | 6.76 | 0 | 0 | 0 | |
23/12/2010 |
6.76
|
271,100 | 7.06 | 7.11 | 6.74 | 0 | 0 | 0 | |
22/12/2010 |
7.06
|
275,600 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
21/12/2010 |
6.95
|
244,500 | 7.08 | 7.24 | 6.92 | 0 | 0 | 0 | |
20/12/2010 |
7.08
|
273,100 | 7.46 | 7.67 | 7.03 | 0 | 0 | 0 | |
17/12/2010 |
7.46
|
418,700 | 6.92 | 7.46 | 6.95 | 0 | 5,000 | -0.1 | |
16/12/2010 |
6.92
|
650,000 | 7.30 | 7.35 | 6.92 | 0 | 0 | 0 | |
15/12/2010 |
7.30
|
750,600 | 7.72 | 7.81 | 7.27 | 0 | 0 | 0 | |
14/12/2010 |
7.72
|
701,000 | 8.29 | 8.77 | 7.72 | 0 | 0 | 0 | |
13/12/2010 |
8.29
|
286,200 | 7.94 | 8.29 | 8.26 | 0 | 0 | 0 | |
10/12/2010 |
7.94
|
625,200 | 7.56 | 7.94 | 7.46 | 100 | 0 | 0.0 | |
09/12/2010 |
7.56
|
617,800 | 7.19 | 7.67 | 7.16 | 200 | 2,000 | -0.1 | |
08/12/2010 |
7.19
|
885,900 | 6.74 | 7.19 | 7.00 | 0 | 30,500 | -0.8 | |
07/12/2010: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
07/12/2010 |
6.74
|
71,000 | 6.34 | 6.74 | 6.74 | 0 | 0 | 0 | |
06/12/2010 |
6.34
|
1,397,100 | 6.00 | 6.34 | 6.11 | 18,800 | 0 | 0.7 | |
03/12/2010 |
6.00
|
831,900 | 5.61 | 6.00 | 5.66 | 100 | 0 | 0.0 | |
02/12/2010 |
5.61
|
870,500 | 5.58 | 5.79 | 5.35 | 0 | 2,500 | -0.1 | |
01/12/2010 |
5.58
|
441,700 | 5.90 | 6.09 | 5.55 | 1,000 | 0 | 0.0 | |
30/11/2010 |
5.90
|
416,100 | 5.71 | 5.90 | 5.84 | 3,000 | 0 | 0.1 | |
29/11/2010 |
5.71
|
500,400 | 5.34 | 5.71 | 5.21 | 0 | 900 | -0.0 | |
26/11/2010 |
5.34
|
849,500 | 5.02 | 5.34 | 5.23 | 0 | 0 | 0 | |
25/11/2010 |
5.02
|
594,800 | 4.66 | 5.02 | 4.74 | 0 | 0 | 0 | |
24/11/2010 |
4.66
|
274,200 | 4.69 | 4.78 | 4.57 | 0 | 0 | 0 | |
23/11/2010 |
4.69
|
162,900 | 4.60 | 4.74 | 4.58 | 0 | 0 | 0 | |
22/11/2010 |
4.60
|
207,900 | 4.65 | 4.66 | 4.47 | 0 | 0 | 0 | |
19/11/2010 |
4.65
|
258,300 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 | |
18/11/2010 |
4.86
|
339,200 | 4.58 | 4.89 | 4.66 | 0 | 0 | 0 | |
17/11/2010 |
4.58
|
210,300 | 4.52 | 4.66 | 4.47 | 1,500 | 0 | 0.0 | |
16/11/2010 |
4.52
|
248,900 | 4.58 | 4.66 | 4.34 | 0 | 0 | 0 | |
15/11/2010 |
4.58
|
217,400 | 4.66 | 4.74 | 4.58 | 5,000 | 0 | 0.1 | |
12/11/2010 |
4.66
|
528,700 | 4.78 | 4.82 | 4.53 | 3,500 | 0 | 0.1 | |
11/11/2010 |
4.78
|
285,000 | 4.98 | 5.05 | 4.74 | 0 | 0 | 0 | |
10/11/2010 |
4.98
|
156,100 | 4.94 | 5.05 | 4.82 | 0 | 0 | 0 | |
09/11/2010 |
4.94
|
391,700 | 5.21 | 5.21 | 4.90 | 800 | 0 | 0.0 | |
08/11/2010 |
5.21
|
401,000 | 5.32 | 5.34 | 5.06 | 0 | 0 | 0 | |
05/11/2010 |
5.32
|
562,800 | 5.08 | 5.32 | 5.15 | 0 | 0 | 0 | |
04/11/2010 |
5.08
|
310,300 | 4.81 | 5.08 | 4.76 | 10,000 | 0 | 0.3 | |
03/11/2010 |
4.81
|
294,100 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 | |
02/11/2010 |
4.66
|
985,600 | 4.95 | 4.97 | 4.63 | 100 | 0 | 0.0 | |
01/11/2010 |
4.95
|
502,900 | 5.27 | 5.27 | 4.95 | 0 | 0 | 0 | |
29/10/2010 |
5.27
|
275,100 | 5.27 | 5.48 | 5.15 | 0 | 0 | 0 | |
28/10/2010 |
5.27
|
476,600 | 5.47 | 5.63 | 5.18 | 0 | 0 | 0 | |
27/10/2010 |
5.47
|
369,200 | 5.71 | 5.85 | 5.45 | 0 | 0 | 0 | |
26/10/2010 |
5.71
|
444,300 | 5.53 | 5.87 | 5.53 | 0 | 0 | 0 | |
25/10/2010 |
5.53
|
243,400 | 5.58 | 5.93 | 5.39 | 0 | 0 | 0 | |
22/10/2010 |
5.58
|
126,500 | 5.74 | 5.87 | 5.58 | 300 | 0 | 0.0 | |
21/10/2010 |
5.74
|
112,500 | 5.71 | 5.93 | 5.64 | 0 | 0 | 0 | |
20/10/2010 |
5.71
|
417,200 | 6.06 | 6.19 | 5.71 | 0 | 0 | 0 | |
19/10/2010 |
6.06
|
927,700 | 5.68 | 6.16 | 5.87 | 5,000 | 0 | 0.2 | |
18/10/2010 |
5.68
|
198,600 | 5.92 | 5.95 | 5.64 | 400 | 0 | 0.0 | |
15/10/2010 |
5.92
|
197,900 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 | |
14/10/2010 |
6.05
|
147,000 | 6.11 | 6.19 | 6.05 | 0 | 0 | 0 | |
13/10/2010 |
6.11
|
166,600 | 6.19 | 6.30 | 6.06 | 100 | 0 | 0.0 | |
12/10/2010 |
6.19
|
189,500 | 6.32 | 6.35 | 6.11 | 400 | 0 | 0.0 | |
11/10/2010 |
6.32
|
372,700 | 6.11 | 6.58 | 6.25 | 0 | 0 | 0 | |
08/10/2010 |
6.11
|
277,900 | 6.05 | 6.29 | 6.09 | 0 | 0 | 0 | |
07/10/2010 |
6.05
|
217,900 | 6.21 | 6.32 | 6.05 | 0 | 0 | 0 | |
06/10/2010 |
6.21
|
216,700 | 6.14 | 6.35 | 6.11 | 0 | 0 | 0 | |
05/10/2010 |
6.14
|
228,700 | 6.14 | 6.27 | 5.84 | 0 | 0 | 0 | |
04/10/2010 |
6.14
|
271,300 | 6.42 | 6.62 | 6.03 | 0 | 0 | 0 | |
01/10/2010 |
6.42
|
390,900 | 6.43 | 6.74 | 6.27 | 0 | 0 | 0 | |
30/09/2010 |
6.43
|
451,300 | 5.93 | 6.43 | 6.03 | 0 | 0 | 0 | |
29/09/2010 |
5.93
|
526,400 | 6.25 | 6.27 | 5.92 | 0 | 0 | 0 | |
28/09/2010 |
6.25
|
167,500 | 6.30 | 6.59 | 6.24 | 0 | 0 | 0 | |
27/09/2010 |
6.30
|
280,300 | 6.43 | 6.91 | 6.11 | 2,500 | 0 | 0.1 | |
24/09/2010 |
6.43
|
333,600 | 6.48 | 6.77 | 6.42 | 5,000 | 0 | 0.2 | |
23/09/2010 |
6.48
|
1,132,900 | 6.83 | 6.83 | 6.37 | 0 | 0 | 0 | |
22/09/2010 |
6.83
|
396,400 | 7.24 | 7.24 | 6.83 | 400 | 0 | 0.0 | |
21/09/2010 |
7.24
|
800,800 | 7.06 | 7.54 | 6.91 | 5,000 | 133,400 | -6.0 | |
20/09/2010 |
7.06
|
14,500 | 6.61 | 7.06 | 7.06 | 0 | 0 | 0 | |
17/09/2010 |
6.61
|
624,000 | 6.43 | 6.61 | 6.61 | 0 | 0 | 0 | |
16/09/2010 |
6.43
|
566,300 | 6.43 | 6.87 | 5.98 | 0 | 0 | 0 | |
15/09/2010 |
6.43
|
414,400 | 6.88 | 6.91 | 6.43 | 0 | 0 | 0 | |
14/09/2010 |
6.88
|
252,100 | 7.40 | 7.88 | 6.88 | 0 | 0 | 0 |