Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.40 | 1.48% | 73,400 | 0 | 0 |
26.90
27.60
27.50
|
2 tháng
(2024-07-22) |
1 | 3.77% | 243,100 | -13,000 | -0.4 |
26.50
28
27.50
|
3 tháng
(2024-06-20) |
2.70 | 10.89% | 457,900 | -15,000 | -0.4 |
24.80
28
27.50
|
6 tháng
(2024-03-22) |
3.82 | 16.15% | 1,381,600 | -21,100 | -0.6 |
21.51
28
27.50
|
12 tháng
(2023-09-25) |
8.07 | 41.52% | 3,815,900 | -1,177,800 | -24.9 |
17.26
28
27.50
|
24 tháng
(2022-09-29) |
8.55 | 45.10% | 6,671,748 | -1,445,400 | -30.4 |
15.41
28
27.50
|
36 tháng
(2021-10-04) |
7.81 | 39.68% | 10,879,288 | -1,905,600 | -40.8 |
15.41
28
27.50
|
60 tháng
(2019-10-15) |
17.75 | 181.96% | 19,366,212 | -1,733,735 | -34.0 |
8.14
28
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
3.66
|
43,400 | 3.77 | 3.80 | 3.66 | 0 | 0 | 0 | |
10/09/2010 |
3.77
|
123,500 | 3.96 | 4.17 | 3.69 | 0 | 0 | 0 | |
09/09/2010 |
3.96
|
67,600 | 3.85 | 4.04 | 3.88 | 0 | 0 | 0 | |
08/09/2010 |
3.85
|
99,400 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
07/09/2010 |
4.07
|
118,200 | 4.12 | 4.31 | 3.96 | 0 | 0 | 0 | |
06/09/2010 |
4.12
|
111,700 | 3.93 | 4.12 | 4.04 | 0 | 0 | 0 | |
01/09/2010 |
3.93
|
79,000 | 3.80 | 3.99 | 3.74 | 0 | 0 | 0 | |
31/08/2010 |
3.80
|
128,800 | 3.55 | 3.80 | 3.55 | 0 | 0 | 0 | |
30/08/2010 |
3.55
|
15,200 | 3.37 | 3.55 | 3.53 | 0 | 0 | 0 | |
27/08/2010 |
3.37
|
37,300 | 3.55 | 3.55 | 3.26 | 100 | 0 | 0.0 | |
26/08/2010 |
3.55
|
21,400 | 3.50 | 3.74 | 3.39 | 0 | 0 | 0 | |
25/08/2010 |
3.50
|
44,400 | 3.72 | 3.74 | 3.50 | 0 | 0 | 0 | |
24/08/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/08/2010 |
3.72
|
83,400 | 3.96 | 3.99 | 3.72 | 0 | 0 | 0 | |
23/08/2010 |
3.96
|
115,400 | 4.01 | 4.03 | 3.93 | 0 | 0 | 0 | |
20/08/2010 |
4.01
|
118,800 | 3.96 | 4.06 | 3.86 | 0 | 0 | 0 | |
19/08/2010 |
3.96
|
55,300 | 3.96 | 3.98 | 3.93 | 0 | 0 | 0 | |
18/08/2010 |
3.96
|
68,900 | 4.03 | 4.06 | 3.91 | 0 | 0 | 0 | |
17/08/2010 |
4.03
|
83,300 | 4.09 | 4.21 | 3.96 | 0 | 0 | 0 | |
16/08/2010 |
4.09
|
63,200 | 3.93 | 4.09 | 4.06 | 0 | 0 | 0 | |
13/08/2010 |
3.93
|
92,900 | 3.76 | 3.93 | 3.63 | 0 | 0 | 0 | |
12/08/2010 |
3.76
|
139,100 | 4.03 | 4.03 | 3.73 | 0 | 0 | 0 | |
11/08/2010 |
4.03
|
77,100 | 3.93 | 4.06 | 3.88 | 0 | 0 | 0 | |
10/08/2010 |
3.93
|
201,000 | 4.09 | 4.16 | 3.83 | 0 | 0 | 0 | |
09/08/2010 |
4.09
|
111,200 | 4.24 | 4.34 | 4.03 | 0 | 0 | 0 | |
06/08/2010 |
4.24
|
77,200 | 4.11 | 4.26 | 4.01 | 0 | 0 | 0 | |
05/08/2010 |
4.11
|
58,000 | 4.06 | 4.16 | 3.98 | 0 | 0 | 0 | |
04/08/2010 |
4.06
|
106,000 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
03/08/2010 |
4.16
|
113,000 | 4.24 | 4.29 | 4.14 | 0 | 0 | 0 | |
02/08/2010 |
4.24
|
85,600 | 4.31 | 4.39 | 4.19 | 0 | 0 | 0 | |
30/07/2010 |
4.31
|
99,600 | 4.36 | 4.44 | 4.26 | 0 | 0 | 0 | |
29/07/2010 |
4.36
|
94,700 | 4.26 | 4.39 | 4.24 | 0 | 0 | 0 | |
28/07/2010 |
4.26
|
98,300 | 4.34 | 4.36 | 4.19 | 0 | 0 | 0 | |
27/07/2010 |
4.34
|
192,300 | 4.19 | 4.52 | 4.24 | 0 | 0 | 0 | |
26/07/2010 |
4.19
|
188,200 | 4.31 | 4.36 | 4.16 | 0 | 0 | 0 | |
23/07/2010 |
4.31
|
90,900 | 4.44 | 4.52 | 4.31 | 0 | 0 | 0 | |
22/07/2010 |
4.44
|
123,800 | 4.62 | 4.69 | 4.39 | 0 | 0 | 0 | |
21/07/2010 |
4.62
|
180,000 | 4.62 | 4.92 | 4.52 | 0 | 0 | 0 | |
20/07/2010 |
4.62
|
689,400 | 4.42 | 4.62 | 4.47 | 0 | 0 | 0 | |
19/07/2010 |
4.42
|
341,800 | 4.14 | 4.44 | 4.19 | 0 | 0 | 0 | |
16/07/2010 |
4.14
|
163,600 | 4.19 | 4.31 | 4.14 | 0 | 0 | 0 | |
15/07/2010 |
4.19
|
64,700 | 4.19 | 4.24 | 4.16 | 0 | 0 | 0 | |
14/07/2010 |
4.19
|
135,400 | 4.14 | 4.31 | 4.19 | 0 | 0 | 0 | |
13/07/2010 |
4.14
|
49,400 | 4.14 | 4.21 | 4.11 | 0 | 0 | 0 | |
12/07/2010 |
4.14
|
30,500 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 | |
09/07/2010 |
4.06
|
66,600 | 4.09 | 4.16 | 4.06 | 0 | 0 | 0 | |
08/07/2010 |
4.09
|
67,200 | 4.11 | 4.19 | 4.09 | 0 | 0 | 0 | |
07/07/2010 |
4.11
|
49,900 | 4.16 | 4.21 | 4.06 | 0 | 0 | 0 | |
06/07/2010 |
4.16
|
111,900 | 4.14 | 4.19 | 4.09 | 0 | 0 | 0 | |
05/07/2010 |
4.14
|
85,000 | 4.19 | 4.34 | 4.14 | 0 | 0 | 0 | |
02/07/2010 |
4.19
|
185,400 | 4.16 | 4.36 | 4.19 | 0 | 0 | 0 | |
01/07/2010 |
4.16
|
94,300 | 4.09 | 4.21 | 4.03 | 0 | 0 | 0 | |
30/06/2010 |
4.09
|
78,000 | 4.09 | 4.19 | 3.88 | 0 | 0 | 0 | |
29/06/2010 |
4.09
|
52,400 | 4.14 | 4.16 | 4.09 | 0 | 0 | 0 | |
28/06/2010 |
4.14
|
113,300 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
25/06/2010 |
4.06
|
142,600 | 4.31 | 4.31 | 4.06 | 0 | 0 | 0 | |
24/06/2010 |
4.31
|
68,500 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 | |
23/06/2010 |
4.42
|
69,500 | 4.54 | 4.69 | 4.29 | 0 | 0 | 0 | |
22/06/2010 |
4.54
|
616,700 | 4.29 | 4.54 | 4.42 | 0 | 500 | -0.0 | |
21/06/2010 |
4.29
|
320,400 | 3.98 | 4.29 | 4.03 | 0 | 0 | 0 | |
18/06/2010 |
3.98
|
39,900 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 | |
17/06/2010 |
4.06
|
52,700 | 4.01 | 4.06 | 3.98 | 0 | 0 | 0 | |
16/06/2010 |
4.01
|
80,000 | 4.06 | 4.16 | 3.98 | 100 | 0 | 0.0 | |
15/06/2010 |
4.06
|
52,500 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 | |
14/06/2010 |
4.14
|
58,500 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 | |
11/06/2010 |
4.11
|
51,600 | 4.16 | 4.31 | 4.06 | 0 | 0 | 0 | |
10/06/2010 |
4.16
|
119,500 | 4.03 | 4.16 | 3.93 | 0 | 0 | 0 | |
09/06/2010 |
4.03
|
72,300 | 3.98 | 4.06 | 3.91 | 0 | 0 | 0 | |
08/06/2010 |
3.98
|
12,400 | 3.93 | 4.01 | 3.81 | 0 | 0 | 0 | |
07/06/2010 |
3.93
|
69,100 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 | |
04/06/2010 |
4.16
|
184,000 | 4.19 | 4.19 | 3.98 | 0 | 0 | 0 | |
03/06/2010 |
4.19
|
107,200 | 4.26 | 4.31 | 4.16 | 0 | 0 | 0 | |
02/06/2010 |
4.26
|
44,200 | 4.24 | 4.26 | 4.09 | 0 | 0 | 0 | |
01/06/2010 |
4.24
|
45,800 | 4.31 | 4.31 | 4.11 | 0 | 7,000 | -0.1 | |
31/05/2010 |
4.31
|
25,200 | 4.31 | 4.52 | 4.21 | 0 | 0 | 0 | |
28/05/2010 |
4.31
|
199,200 | 4.14 | 4.39 | 4.29 | 0 | 0 | 0 | |
27/05/2010 |
4.14
|
47,800 | 4.01 | 4.14 | 4.06 | 0 | 0 | 0 | |
26/05/2010 |
4.01
|
107,100 | 3.96 | 4.16 | 3.96 | 0 | 5,000 | -0.1 | |
25/05/2010 |
3.96
|
16,200 | 3.98 | 4.11 | 3.86 | 0 | 0 | 0 | |
24/05/2010: Quyền mua cổ phiếu: 1/0.85 Giá: 10 (Volume + 85%, Ratio=0.85) | |||||||||
24/05/2010 |
3.98
|
59,000 | 3.73 | 3.98 | 3.81 | 0 | 0 | 0 | |
21/05/2010 |
3.73
|
116,800 | 4.15 | 4.15 | 3.73 | 0 | 0 | 0 | |
20/05/2010 |
4.15
|
62,600 | 3.99 | 4.17 | 3.73 | 12,500 | 0 | 0.3 | |
19/05/2010 |
3.99
|
160,800 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 | |
18/05/2010 |
4.21
|
61,300 | 4.35 | 4.35 | 4.11 | 0 | 0 | 0 | |
17/05/2010 |
4.35
|
20,200 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 | |
14/05/2010 |
4.47
|
90,400 | 4.19 | 4.47 | 4.39 | 0 | 0 | 0 | |
13/05/2010 |
4.19
|
36,900 | 4.31 | 4.49 | 4.15 | 0 | 0 | 0 | |
12/05/2010 |
4.31
|
152,300 | 4.55 | 4.55 | 4.31 | 0 | 0 | 0 | |
11/05/2010 |
4.55
|
180,900 | 4.41 | 4.69 | 4.49 | 0 | 0 | 0 | |
10/05/2010 |
4.41
|
186,000 | 4.59 | 4.59 | 4.31 | 0 | 0 | 0 | |
07/05/2010 |
4.59
|
179,800 | 4.89 | 4.89 | 4.45 | 0 | 0 | 0 | |
06/05/2010 |
4.89
|
227,700 | 4.81 | 4.95 | 4.63 | 0 | 0 | 0 | |
05/05/2010 |
4.81
|
196,100 | 4.95 | 5.29 | 4.69 | 0 | 0 | 0 | |
04/05/2010 |
4.95
|
143,400 | 4.69 | 4.95 | 4.85 | 0 | 0 | 0 | |
29/04/2010 |
4.69
|
143,000 | 4.59 | 4.85 | 4.51 | 0 | 0 | 0 | |
28/04/2010 |
4.59
|
289,300 | 4.39 | 4.59 | 4.37 | 0 | 0 | 0 | |
27/04/2010 |
4.39
|
217,200 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 | |
26/04/2010 |
4.49
|
48,700 | 4.57 | 4.69 | 4.49 | 0 | 0 | 0 | |
22/04/2010 |
4.57
|
352,500 | 4.75 | 5.07 | 4.43 | 0 | 0 | 0 | |
21/04/2010 |
4.75
|
106,100 | 4.49 | 4.75 | 4.75 | 0 | 0 | 0 | |
20/04/2010 |
4.49
|
196,000 | 4.21 | 4.49 | 4.09 | 0 | 0 | 0 |