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) |
-1.80 | -6.43% | 48,443,100 | -1,398,352 | -38.2 |
25.20
28.30
26.20
|
2 tháng
(2024-07-22) |
1.86 | 7.66% | 114,022,400 | -1,208,537 | -35.8 |
23.15
28.30
26.20
|
3 tháng
(2024-06-21) |
2.30 | 9.62% | 178,528,500 | -757,458 | -25.0 |
22.62
28.30
26.20
|
6 tháng
(2024-03-25) |
6.40 | 32.35% | 349,257,400 | -2,469,212 | -69.6 |
17.97
28.30
26.20
|
12 tháng
(2023-09-25) |
8.75 | 50.17% | 606,783,700 | -451,644 | -31.9 |
15.55
28.30
26.20
|
24 tháng
(2022-09-30) |
11.26 | 75.34% | 1,113,700,532 | 13,916,648 | 218.3 |
7.58
28.30
26.20
|
36 tháng
(2021-10-05) |
6.69 | 34.31% | 1,790,971,029 | 5,770,101 | -52.8 |
7.58
29.57
26.20
|
60 tháng
(2019-10-16) |
17.28 | 193.80% | 2,635,264,257 | -6,876,428 | -215.6 |
4.31
29.57
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
2.02
|
120,800 | 2.00 | 2.14 | 2.01 | 0 | 0 | 0 | |
08/02/2011 |
2.00
|
71,600 | 2.02 | 2.07 | 1.99 | 0 | 0 | 0 | |
28/01/2011 |
2.02
|
70,100 | 2.05 | 2.11 | 2.02 | 0 | 0 | 0 | |
27/01/2011 |
2.05
|
125,800 | 2.04 | 2.07 | 2.02 | 0 | 0 | 0 | |
26/01/2011 |
2.04
|
99,300 | 1.96 | 2.05 | 1.98 | 0 | 0 | 0 | |
25/01/2011 |
1.96
|
214,400 | 2.02 | 2.04 | 1.95 | 0 | 0 | 0 | |
24/01/2011 |
2.02
|
199,700 | 2.14 | 2.14 | 2.02 | 0 | 0 | 0 | |
21/01/2011 |
2.14
|
165,500 | 2.24 | 2.26 | 2.12 | 0 | 0 | 0 | |
20/01/2011 |
2.24
|
264,700 | 2.21 | 2.30 | 2.17 | 0 | 0 | 0 | |
19/01/2011 |
2.21
|
376,500 | 2.13 | 2.23 | 2.13 | 0 | 0 | 0 | |
18/01/2011 |
2.13
|
543,800 | 2.09 | 2.22 | 2.07 | 0 | 0 | 0 | |
17/01/2011 |
2.09
|
341,800 | 2.00 | 2.13 | 1.99 | 0 | 0 | 0 | |
14/01/2011 |
2.00
|
157,100 | 1.97 | 2.04 | 1.92 | 0 | 0 | 0 | |
13/01/2011 |
1.97
|
116,600 | 1.96 | 2.07 | 1.94 | 0 | 0 | 0 | |
12/01/2011 |
1.96
|
179,400 | 1.93 | 1.98 | 1.91 | 0 | 0 | 0 | |
11/01/2011 |
1.93
|
66,000 | 1.95 | 1.98 | 1.88 | 0 | 0 | 0 | |
10/01/2011 |
1.95
|
313,400 | 2.07 | 2.10 | 1.94 | 0 | 0 | 0 | |
07/01/2011 |
2.07
|
229,900 | 2.10 | 2.14 | 2.05 | 0 | 0 | 0 | |
06/01/2011 |
2.10
|
322,800 | 2.07 | 2.21 | 2.01 | 0 | 0 | 0 | |
05/01/2011: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 2/1 Giá: 13 (Volume + 50%, Ratio=0.50) | |||||||||
05/01/2011 |
2.07
|
94,300 | 1.93 | 2.07 | 2.07 | 0 | 0 | 0 | |
04/01/2011 |
1.93
|
831,300 | 1.83 | 1.93 | 1.81 | 0 | 0 | 0 | |
31/12/2010 |
1.83
|
523,000 | 1.81 | 1.87 | 1.78 | 0 | 0 | 0 | |
30/12/2010 |
1.81
|
295,500 | 1.80 | 1.87 | 1.77 | 0 | 11,000 | -0.2 | |
29/12/2010 |
1.80
|
209,500 | 1.86 | 1.92 | 1.78 | 0 | 0 | 0 | |
28/12/2010 |
1.86
|
135,300 | 1.74 | 1.86 | 1.77 | 0 | 0 | 0 | |
27/12/2010 |
1.74
|
187,600 | 1.67 | 1.79 | 1.70 | 0 | 0 | 0 | |
24/12/2010 |
1.67
|
259,100 | 1.67 | 1.76 | 1.65 | 0 | 0 | 0 | |
23/12/2010 |
1.67
|
234,500 | 1.74 | 1.76 | 1.65 | 0 | 0 | 0 | |
22/12/2010 |
1.74
|
198,600 | 1.78 | 1.83 | 1.71 | 0 | 0 | 0 | |
21/12/2010 |
1.78
|
147,900 | 1.86 | 1.89 | 1.76 | 0 | 500 | -0.0 | |
20/12/2010 |
1.86
|
102,900 | 1.94 | 1.97 | 1.81 | 0 | 0 | 0 | |
17/12/2010 |
1.94
|
278,500 | 1.79 | 1.95 | 1.82 | 0 | 0 | 0 | |
16/12/2010 |
1.79
|
293,800 | 1.88 | 1.89 | 1.78 | 0 | 500 | -0.0 | |
15/12/2010 |
1.88
|
267,200 | 1.94 | 2.01 | 1.86 | 0 | 0 | 0 | |
14/12/2010 |
1.94
|
350,700 | 2.08 | 2.08 | 1.94 | 500 | 0 | 0.0 | |
13/12/2010 |
2.08
|
349,700 | 1.99 | 2.08 | 2.05 | 0 | 0 | 0 | |
10/12/2010 |
1.99
|
229,200 | 1.89 | 1.99 | 1.89 | 0 | 0 | 0 | |
09/12/2010 |
1.89
|
329,300 | 1.85 | 1.93 | 1.76 | 0 | 0 | 0 | |
08/12/2010 |
1.85
|
211,100 | 1.95 | 1.97 | 1.85 | 0 | 0 | 0 | |
07/12/2010 |
1.95
|
282,100 | 2.06 | 2.10 | 1.95 | 0 | 0 | 0 | |
06/12/2010 |
2.06
|
532,900 | 2.07 | 2.20 | 2.01 | 69,900 | 10,000 | 1.5 | |
03/12/2010 |
2.07
|
386,300 | 1.98 | 2.07 | 2.03 | 0 | 0 | 0 | |
02/12/2010 |
1.98
|
611,100 | 1.89 | 2.05 | 1.84 | 100 | 0 | 0.0 | |
01/12/2010 |
1.89
|
564,800 | 2.01 | 2.03 | 1.89 | 0 | 0 | 0 | |
30/11/2010 |
2.01
|
436,800 | 1.97 | 2.04 | 1.89 | 0 | 0 | 0 | |
29/11/2010 |
1.97
|
364,900 | 1.85 | 1.97 | 1.77 | 0 | 0 | 0 | |
26/11/2010 |
1.85
|
668,400 | 1.74 | 1.85 | 1.78 | 0 | 0 | 0 | |
25/11/2010 |
1.74
|
319,500 | 1.64 | 1.74 | 1.69 | 0 | 0 | 0 | |
24/11/2010 |
1.64
|
306,600 | 1.62 | 1.69 | 1.54 | 100 | 0 | 0.0 | |
23/11/2010 |
1.62
|
205,100 | 1.53 | 1.63 | 1.53 | 0 | 0 | 0 | |
22/11/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
22/11/2010 |
1.53
|
181,900 | 1.56 | 1.59 | 1.49 | 0 | 0 | 0 | |
19/11/2010 |
1.56
|
243,600 | 1.69 | 1.69 | 1.56 | 800 | 0 | 0.0 | |
18/11/2010 |
1.69
|
247,100 | 1.59 | 1.69 | 1.59 | 0 | 0 | 0 | |
17/11/2010 |
1.59
|
254,700 | 1.54 | 1.61 | 1.51 | 0 | 0 | 0 | |
16/11/2010 |
1.54
|
164,100 | 1.56 | 1.58 | 1.49 | 0 | 0 | 0 | |
15/11/2010 |
1.56
|
121,800 | 1.64 | 1.68 | 1.55 | 0 | 0 | 0 | |
12/11/2010 |
1.64
|
262,900 | 1.69 | 1.69 | 1.58 | 11,000 | 1,000 | 0.2 | |
11/11/2010 |
1.69
|
310,000 | 1.74 | 1.74 | 1.67 | 0 | 0 | 0 | |
10/11/2010 |
1.74
|
201,200 | 1.73 | 1.75 | 1.70 | 0 | 0 | 0 | |
09/11/2010 |
1.73
|
305,900 | 1.80 | 1.80 | 1.69 | 0 | 0 | 0 | |
08/11/2010 |
1.80
|
190,000 | 1.88 | 1.91 | 1.78 | 0 | 0 | 0 | |
05/11/2010 |
1.88
|
373,000 | 1.78 | 1.88 | 1.78 | 0 | 0 | 0 | |
04/11/2010 |
1.78
|
291,800 | 1.69 | 1.79 | 1.68 | 10,000 | 0 | 0.2 | |
03/11/2010 |
1.69
|
130,400 | 1.71 | 1.73 | 1.65 | 0 | 0 | 0 | |
02/11/2010 |
1.71
|
141,100 | 1.77 | 1.79 | 1.69 | 0 | 0 | 0 | |
01/11/2010 |
1.77
|
122,600 | 1.84 | 1.84 | 1.76 | 0 | 0 | 0 | |
29/10/2010 |
1.84
|
163,400 | 1.83 | 1.88 | 1.75 | 0 | 0 | 0 | |
28/10/2010 |
1.83
|
192,700 | 1.88 | 1.94 | 1.83 | 0 | 0 | 0 | |
27/10/2010 |
1.88
|
588,000 | 1.86 | 1.98 | 1.86 | 0 | 0 | 0 | |
26/10/2010 |
1.86
|
187,900 | 1.80 | 1.86 | 1.83 | 0 | 0 | 0 | |
25/10/2010 |
1.80
|
272,900 | 1.70 | 1.81 | 1.64 | 0 | 0 | 0 | |
22/10/2010 |
1.70
|
306,900 | 1.79 | 1.83 | 1.70 | 0 | 0 | 0 | |
21/10/2010 |
1.79
|
223,800 | 1.80 | 1.89 | 1.78 | 0 | 0 | 0 | |
20/10/2010 |
1.80
|
289,200 | 1.91 | 1.96 | 1.80 | 0 | 0 | 0 | |
19/10/2010 |
1.91
|
313,300 | 1.98 | 2.00 | 1.89 | 0 | 0 | 0 | |
18/10/2010 |
1.98
|
119,100 | 2.01 | 2.03 | 1.98 | 0 | 0 | 0 | |
15/10/2010 |
2.01
|
85,700 | 2.01 | 2.03 | 1.99 | 0 | 0 | 0 | |
14/10/2010 |
2.01
|
179,100 | 2.02 | 2.07 | 2.00 | 0 | 5,000 | -0.1 | |
13/10/2010 |
2.02
|
300,000 | 1.97 | 2.07 | 1.91 | 0 | 0 | 0 | |
12/10/2010 |
1.97
|
307,900 | 2.03 | 2.04 | 1.91 | 0 | 1,000 | -0.0 | |
11/10/2010 |
2.03
|
171,000 | 2.07 | 2.09 | 1.96 | 1,000 | 0 | 0.0 | |
08/10/2010 |
2.07
|
254,200 | 2.12 | 2.18 | 2.05 | 0 | 0 | 0 | |
07/10/2010 |
2.12
|
300,400 | 2.22 | 2.31 | 2.09 | 0 | 0 | 0 | |
06/10/2010 |
2.22
|
280,800 | 2.11 | 2.22 | 2.10 | 6,000 | 0 | 0.2 | |
05/10/2010 |
2.11
|
353,300 | 2.10 | 2.17 | 2.02 | 0 | 0 | 0 | |
04/10/2010 |
2.10
|
461,900 | 2.23 | 2.23 | 2.10 | 0 | 4,000 | -0.1 | |
01/10/2010 |
2.23
|
175,700 | 2.25 | 2.36 | 2.22 | 0 | 0 | 0 | |
30/09/2010 |
2.25
|
237,000 | 2.29 | 2.30 | 2.22 | 0 | 0 | 0 | |
29/09/2010 |
2.29
|
256,200 | 2.41 | 2.47 | 2.27 | 0 | 0 | 0 | |
28/09/2010 |
2.41
|
679,000 | 2.30 | 2.45 | 2.32 | 4,000 | 0 | 0.1 | |
27/09/2010 |
2.30
|
214,800 | 2.27 | 2.36 | 2.27 | 0 | 0 | 0 | |
24/09/2010 |
2.27
|
300,600 | 2.30 | 2.36 | 2.24 | 0 | 1,000 | -0.0 | |
23/09/2010 |
2.30
|
305,200 | 2.32 | 2.34 | 2.20 | 0 | 0 | 0 | |
22/09/2010 |
2.32
|
359,200 | 2.31 | 2.41 | 2.28 | 0 | 0 | 0 | |
21/09/2010 |
2.31
|
600,500 | 2.46 | 2.46 | 2.31 | 0 | 0 | 0 | |
20/09/2010 |
2.46
|
740,900 | 2.33 | 2.49 | 2.33 | 0 | 0 | 0 | |
17/09/2010 |
2.33
|
94,700 | 2.23 | 2.33 | 2.31 | 0 | 0 | 0 | |
16/09/2010 |
2.23
|
423,300 | 2.07 | 2.23 | 2.07 | 0 | 0 | 0 | |
15/09/2010 |
2.07
|
339,500 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 | |
14/09/2010 |
2.20
|
420,200 | 2.19 | 2.29 | 2.07 | 0 | 0 | 0 |