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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
5.37
|
25,500 | 5.17 | 5.47 | 5.02 | 0 | 0 | 0 | |
13/09/2010 |
5.17
|
7,900 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 | |
10/09/2010 |
5.22
|
30,200 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 | |
09/09/2010 |
5.58
|
14,500 | 5.47 | 5.88 | 5.52 | 0 | 0 | 0 | |
08/09/2010 |
5.47
|
19,400 | 5.78 | 5.83 | 5.37 | 0 | 0 | 0 | |
07/09/2010 |
5.78
|
34,900 | 5.73 | 5.93 | 5.68 | 0 | 0 | 0 | |
06/09/2010 |
5.73
|
70,300 | 5.47 | 5.73 | 5.52 | 400 | 0 | 0.0 | |
01/09/2010 |
5.47
|
20,800 | 5.27 | 5.52 | 5.22 | 0 | 0 | 0 | |
31/08/2010 |
5.27
|
26,300 | 5.17 | 5.42 | 5.17 | 0 | 0 | 0 | |
30/08/2010 |
5.17
|
36,900 | 4.97 | 5.22 | 5.17 | 0 | 0 | 0 | |
27/08/2010 |
4.97
|
32,700 | 5.02 | 5.12 | 4.77 | 0 | 0 | 0 | |
26/08/2010 |
5.02
|
56,900 | 5.22 | 5.22 | 4.87 | 0 | 0 | 0 | |
25/08/2010 |
5.22
|
2,800 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 | |
24/08/2010 |
5.58
|
1,500 | 5.93 | 5.93 | 5.58 | 0 | 0 | 0 | |
23/08/2010 |
5.93
|
27,100 | 6.13 | 6.13 | 5.93 | 0 | 0 | 0 | |
20/08/2010 |
6.13
|
29,100 | 6.58 | 6.93 | 6.13 | 0 | 0 | 0 | |
19/08/2010 |
6.58
|
101,000 | 6.18 | 6.58 | 6.48 | 0 | 0 | 0 | |
18/08/2010: Cổ tức tiền mặt tỉ lệ: 6% Quyền mua cổ phiếu: 1/3 Giá: 10 (Volume + 300%, Ratio=3) | |||||||||
18/08/2010 |
6.18
|
100 | 5.83 | 6.18 | 6.18 | 0 | 0 | 0 | |
17/08/2010 |
5.83
|
84,000 | 5.86 | 6.00 | 5.59 | 300 | 0 | 0.0 | |
16/08/2010 |
5.86
|
49,300 | 6.17 | 6.37 | 5.69 | 0 | 0 | 0 | |
13/08/2010 |
6.17
|
26,900 | 6.27 | 6.34 | 5.83 | 0 | 0 | 0 | |
12/08/2010 |
6.27
|
52,600 | 6.58 | 7.03 | 6.13 | 0 | 0 | 0 | |
11/08/2010 |
6.58
|
69,100 | 6.79 | 6.85 | 6.34 | 0 | 0 | 0 | |
10/08/2010 |
6.79
|
100 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 | |
09/08/2010 |
6.85
|
10,800 | 6.92 | 7.37 | 6.85 | 0 | 0 | 0 | |
06/08/2010 |
6.92
|
33,100 | 6.24 | 6.92 | 6.68 | 0 | 0 | 0 | |
05/08/2010 |
6.24
|
10,200 | 6.51 | 6.92 | 6.24 | 0 | 0 | 0 | |
04/08/2010 |
6.51
|
4,500 | 6.99 | 7.20 | 6.51 | 0 | 0 | 0 | |
03/08/2010 |
6.99
|
21,900 | 7.47 | 7.47 | 6.99 | 0 | 0 | 0 | |
02/08/2010 |
7.47
|
7,000 | 7.03 | 7.54 | 7.37 | 0 | 0 | 0 | |
30/07/2010 |
7.03
|
1,500 | 6.72 | 7.09 | 7.03 | 0 | 0 | 0 | |
29/07/2010 |
6.72
|
3,800 | 7.03 | 7.03 | 6.51 | 0 | 0 | 0 | |
28/07/2010 |
7.03
|
10,200 | 7.27 | 7.27 | 6.65 | 0 | 0 | 0 | |
27/07/2010 |
7.27
|
15,600 | 7.03 | 7.27 | 6.85 | 0 | 0 | 0 | |
26/07/2010 |
7.03
|
17,400 | 7.03 | 7.54 | 7.03 | 0 | 0 | 0 | |
23/07/2010 |
7.03
|
8,600 | 7.44 | 7.44 | 6.96 | 0 | 0 | 0 | |
22/07/2010 |
7.44
|
10,600 | 7.27 | 7.44 | 6.85 | 0 | 0 | 0 | |
21/07/2010 |
7.27
|
21,800 | 7.71 | 7.71 | 7.27 | 0 | 0 | 0 | |
20/07/2010 |
7.71
|
9,800 | 7.54 | 8.02 | 7.54 | 0 | 0 | 0 | |
19/07/2010 |
7.54
|
2,600 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 | |
16/07/2010 |
7.57
|
23,100 | 7.64 | 8.05 | 7.54 | 0 | 0 | 0 | |
15/07/2010 |
7.64
|
109,200 | 7.20 | 7.64 | 7.20 | 0 | 0 | 0 | |
14/07/2010 |
7.20
|
51,600 | 6.85 | 7.27 | 6.99 | 0 | 0 | 0 | |
13/07/2010 |
6.85
|
13,900 | 6.75 | 6.85 | 6.72 | 0 | 0 | 0 | |
12/07/2010 |
6.75
|
6,500 | 6.44 | 6.85 | 6.58 | 0 | 0 | 0 | |
09/07/2010 |
6.44
|
10,800 | 6.44 | 6.61 | 6.44 | 0 | 0 | 0 | |
08/07/2010 |
6.44
|
10,900 | 6.51 | 6.58 | 6.37 | 0 | 0 | 0 | |
07/07/2010 |
6.51
|
5,300 | 6.61 | 6.99 | 6.51 | 0 | 0 | 0 | |
06/07/2010 |
6.61
|
20,800 | 7.03 | 7.03 | 6.61 | 0 | 0 | 0 | |
05/07/2010 |
7.03
|
15,900 | 7.03 | 7.37 | 6.92 | 0 | 0 | 0 | |
02/07/2010 |
7.03
|
22,900 | 6.75 | 7.03 | 6.61 | 0 | 0 | 0 | |
01/07/2010 |
6.75
|
12,200 | 6.61 | 6.82 | 6.51 | 0 | 0 | 0 | |
30/06/2010 |
6.61
|
28,300 | 6.85 | 6.85 | 6.51 | 0 | 0 | 0 | |
29/06/2010 |
6.85
|
21,800 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 | |
28/06/2010 |
7.06
|
10,800 | 6.72 | 7.16 | 7.06 | 0 | 0 | 0 | |
25/06/2010 |
6.72
|
15,000 | 7.09 | 7.09 | 6.72 | 0 | 0 | 0 | |
24/06/2010 |
7.09
|
14,700 | 7.13 | 7.37 | 7.06 | 0 | 0 | 0 | |
23/06/2010 |
7.13
|
14,900 | 7.30 | 7.71 | 7.06 | 0 | 0 | 0 | |
22/06/2010 |
7.30
|
70,600 | 7.23 | 7.57 | 7.30 | 0 | 0 | 0 | |
21/06/2010 |
7.23
|
37,700 | 6.85 | 7.23 | 6.82 | 0 | 0 | 0 | |
18/06/2010 |
6.85
|
8,300 | 6.99 | 7.16 | 6.61 | 0 | 0 | 0 | |
17/06/2010 |
6.99
|
17,700 | 7.09 | 7.37 | 6.72 | 0 | 0 | 0 | |
16/06/2010 |
7.09
|
13,800 | 7.09 | 7.23 | 6.96 | 0 | 0 | 0 | |
15/06/2010 |
7.09
|
46,100 | 6.79 | 7.09 | 6.85 | 0 | 0 | 0 | |
14/06/2010 |
6.79
|
18,000 | 6.72 | 6.79 | 6.51 | 0 | 0 | 0 | |
11/06/2010 |
6.72
|
14,200 | 6.85 | 7.03 | 6.51 | 0 | 0 | 0 | |
10/06/2010 |
6.85
|
20,700 | 6.79 | 6.89 | 6.55 | 0 | 0 | 0 | |
09/06/2010 |
6.79
|
26,800 | 6.82 | 7.09 | 6.58 | 0 | 0 | 0 | |
08/06/2010 |
6.82
|
13,900 | 6.44 | 6.82 | 6.34 | 0 | 0 | 0 | |
07/06/2010 |
6.44
|
32,300 | 6.96 | 6.96 | 6.37 | 0 | 0 | 0 | |
04/06/2010 |
6.96
|
10,900 | 6.72 | 7.03 | 6.72 | 0 | 0 | 0 | |
03/06/2010 |
6.72
|
19,800 | 7.03 | 7.37 | 6.72 | 0 | 0 | 0 | |
02/06/2010 |
7.03
|
38,000 | 7.30 | 7.30 | 6.82 | 0 | 0 | 0 | |
01/06/2010 |
7.30
|
27,900 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 | |
31/05/2010 |
7.75
|
14,400 | 8.50 | 8.50 | 7.75 | 0 | 0 | 0 | |
28/05/2010 |
8.50
|
59,300 | 8.02 | 8.57 | 8.02 | 0 | 0 | 0 | |
27/05/2010 |
8.02
|
39,900 | 7.88 | 8.02 | 8.02 | 0 | 0 | 0 | |
26/05/2010 |
7.88
|
190,000 | 7.88 | 8.23 | 7.33 | 0 | 0 | 0 | |
25/05/2010 |
7.88
|
42,400 | 8.57 | 8.57 | 7.88 | 0 | 0 | 0 | |
24/05/2010 |
8.57
|
8,200 | 8.36 | 8.88 | 8.26 | 0 | 0 | 0 | |
21/05/2010 |
8.36
|
54,300 | 8.95 | 9.22 | 8.36 | 0 | 0 | 0 | |
20/05/2010 |
8.95
|
32,200 | 9.12 | 9.42 | 8.26 | 0 | 0 | 0 | |
19/05/2010 |
9.12
|
95,300 | 8.53 | 9.12 | 7.95 | 0 | 0 | 0 | |
18/05/2010 |
8.53
|
61,900 | 7.99 | 8.53 | 8.53 | 0 | 0 | 0 | |
17/05/2010 |
7.99
|
31,000 | 7.40 | 7.99 | 7.92 | 0 | 0 | 0 | |
14/05/2010 |
7.40
|
59,300 | 7.57 | 7.88 | 7.40 | 0 | 0 | 0 | |
13/05/2010 |
7.57
|
105,200 | 8.19 | 8.67 | 7.57 | 0 | 0 | 0 | |
12/05/2010 |
8.19
|
211,900 | 7.68 | 8.19 | 7.68 | 0 | 0 | 0 | |
11/05/2010 |
7.68
|
5,500 | 7.20 | 7.68 | 7.68 | 0 | 0 | 0 | |
10/05/2010 |
7.20
|
9,100 | 6.75 | 7.20 | 7.20 | 0 | 0 | 0 | |
07/05/2010 |
6.75
|
202,900 | 6.34 | 6.75 | 6.44 | 0 | 0 | 0 | |
06/05/2010 |
6.34
|
7,400 | 5.93 | 6.34 | 6.34 | 0 | 0 | 0 | |
05/05/2010 |
5.93
|
7,400 | 5.55 | 5.93 | 5.93 | 0 | 0 | 0 | |
04/05/2010 |
5.55
|
2,600 | 5.31 | 5.55 | 5.55 | 0 | 0 | 0 | |
29/04/2010 |
5.31
|
36,700 | 5.11 | 5.31 | 4.87 | 0 | 0 | 0 | |
28/04/2010 |
5.11
|
15,400 | 4.87 | 5.11 | 4.90 | 0 | 0 | 0 | |
27/04/2010 |
4.87
|
25,100 | 5.00 | 5.38 | 4.87 | 0 | 0 | 0 | |
26/04/2010 |
5.00
|
17,000 | 4.97 | 5.31 | 5.00 | 0 | 0 | 0 | |
22/04/2010 |
4.97
|
72,200 | 5.14 | 5.48 | 4.97 | 0 | 0 | 0 | |
21/04/2010 |
5.14
|
89,800 | 4.83 | 5.14 | 4.97 | 0 | 0 | 0 |