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 | 0% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
10.07
|
467,150 | 9.88 | 10.15 | 9.91 | 10,470 | 0 | 0.4 | |
08/09/2010 |
9.88
|
463,960 | 9.91 | 9.94 | 9.61 | 25,430 | 0 | 0.9 | |
07/09/2010 |
9.91
|
729,980 | 10.18 | 10.53 | 9.91 | 6,890 | 0 | 0.3 | |
06/09/2010 |
10.18
|
1,013,250 | 9.70 | 10.18 | 9.94 | 6,140 | 52,800 | -1.7 | |
01/09/2010 |
9.70
|
459,270 | 9.45 | 9.70 | 9.35 | 8,660 | 27,200 | -0.7 | |
31/08/2010 |
9.45
|
842,600 | 9.18 | 9.64 | 9.18 | 14,050 | 0 | 0.5 | |
30/08/2010 |
9.18
|
550,570 | 8.75 | 9.18 | 9.16 | 0 | 51,410 | -1.8 | |
27/08/2010 |
8.75
|
243,870 | 8.81 | 8.89 | 8.54 | 0 | 0 | 0 | |
26/08/2010 |
8.81
|
326,310 | 8.67 | 8.83 | 8.62 | 4,600 | 0 | 0.2 | |
25/08/2010 |
8.67
|
673,710 | 8.86 | 8.86 | 8.48 | 59,200 | 0 | 1.9 | |
24/08/2010 |
8.86
|
849,450 | 9.29 | 9.29 | 8.83 | 100 | 0 | 0.0 | |
23/08/2010 |
9.29
|
286,020 | 9.59 | 9.59 | 9.26 | 0 | 9,340 | -0.3 | |
20/08/2010 |
9.59
|
402,700 | 9.45 | 9.59 | 9.24 | 17,830 | 90 | 0.6 | |
19/08/2010 |
9.45
|
494,090 | 9.59 | 9.80 | 9.21 | 102,100 | 0 | 3.6 | |
18/08/2010 |
9.59
|
310,420 | 9.96 | 9.96 | 9.59 | 140 | 50,000 | -1.8 | |
17/08/2010 |
9.96
|
551,580 | 9.86 | 10.21 | 9.61 | 8,440 | 200 | 0.3 | |
16/08/2010 |
9.86
|
522,450 | 9.40 | 9.86 | 9.56 | 0 | 0 | 0 | |
13/08/2010 |
9.40
|
259,720 | 9.35 | 9.43 | 9.18 | 50,200 | 0 | 1.8 | |
12/08/2010 |
9.35
|
375,420 | 9.83 | 9.83 | 9.35 | 22,200 | 7,520 | 0.5 | |
11/08/2010 |
9.83
|
304,210 | 9.91 | 10.10 | 9.80 | 310 | 0 | 0.0 | |
10/08/2010 |
9.91
|
337,230 | 10.23 | 10.23 | 9.78 | 1,000 | 0 | 0.0 | |
09/08/2010 |
10.23
|
223,980 | 10.53 | 10.53 | 10.18 | 63,060 | 0 | 2.4 | |
06/08/2010 |
10.53
|
237,630 | 10.58 | 10.58 | 10.48 | 0 | 0 | 0 | |
05/08/2010 |
10.58
|
218,570 | 10.58 | 10.69 | 10.56 | 6,110 | 4,320 | 0.1 | |
04/08/2010 |
10.58
|
258,120 | 10.69 | 10.69 | 10.50 | 60,000 | 0 | 2.4 | |
03/08/2010 |
10.69
|
230,720 | 10.69 | 10.85 | 10.69 | 20,000 | 0 | 0.8 | |
02/08/2010 |
10.69
|
77,420 | 10.85 | 10.93 | 10.64 | 1,100 | 0 | 0.0 | |
30/07/2010 |
10.85
|
384,850 | 10.72 | 11.04 | 10.75 | 0 | 10,000 | -0.4 | |
29/07/2010 |
10.72
|
170,750 | 10.77 | 10.91 | 10.72 | 0 | 0 | 0 | |
28/07/2010 |
10.77
|
336,770 | 10.91 | 10.93 | 10.77 | 20,000 | 0 | 0.8 | |
27/07/2010 |
10.91
|
173,890 | 10.99 | 11.10 | 10.91 | 0 | 3,210 | -0.1 | |
26/07/2010 |
10.99
|
202,400 | 11.04 | 11.15 | 10.96 | 20,250 | 750 | 0.8 | |
23/07/2010 |
11.04
|
326,180 | 10.93 | 11.10 | 10.96 | 0 | 0 | 0 | |
22/07/2010 |
10.93
|
372,990 | 11.18 | 11.18 | 10.93 | 0 | 6,390 | -0.3 | |
21/07/2010 |
11.18
|
266,220 | 11.31 | 11.31 | 11.15 | 200 | 0 | 0.0 | |
20/07/2010 |
11.31
|
443,760 | 11.45 | 11.45 | 11.26 | 0 | 7,410 | -0.3 | |
19/07/2010 |
11.45
|
677,310 | 11.55 | 11.55 | 11.42 | 8,120 | 50 | 0.3 | |
16/07/2010 |
11.55
|
931,400 | 11.10 | 11.58 | 11.01 | 9,030 | 0 | 0.4 | |
15/07/2010 |
11.10
|
455,410 | 11.04 | 11.31 | 10.91 | 60,000 | 20,260 | 1.7 | |
14/07/2010 |
11.04
|
900,470 | 10.77 | 11.28 | 10.99 | 3,110 | 125,940 | -5.1 | |
13/07/2010 |
10.77
|
559,500 | 10.34 | 10.77 | 10.37 | 7,680 | 2,200 | 0.2 | |
12/07/2010 |
10.34
|
231,220 | 10.42 | 10.45 | 10.26 | 310 | 0 | 0.0 | |
09/07/2010 |
10.42
|
237,780 | 10.48 | 10.50 | 10.40 | 0 | 0 | 0 | |
08/07/2010 |
10.48
|
407,070 | 10.50 | 10.58 | 10.48 | 100 | 5,000 | -0.2 | |
07/07/2010 |
10.50
|
518,240 | 10.64 | 10.66 | 10.50 | 0 | 1,850 | -0.1 | |
06/07/2010 |
10.64
|
544,720 | 10.93 | 10.93 | 10.50 | 0 | 5,000 | -0.2 | |
05/07/2010 |
10.93
|
118,320 | 11.04 | 11.04 | 10.93 | 21,500 | 0 | 0.9 | |
02/07/2010 |
11.04
|
351,550 | 10.85 | 11.10 | 10.80 | 200 | 2,960 | -0.1 | |
01/07/2010 |
10.85
|
139,950 | 10.88 | 10.99 | 10.83 | 0 | 0 | 0 | |
30/06/2010 |
10.88
|
98,800 | 11.12 | 11.12 | 10.77 | 0 | 10,000 | -0.4 | |
29/06/2010 |
11.12
|
412,100 | 10.80 | 11.31 | 10.77 | 300 | 9,200 | -0.4 | |
28/06/2010 |
10.80
|
206,730 | 10.83 | 11.01 | 10.77 | 850 | 0 | 0.0 | |
25/06/2010 |
10.83
|
298,030 | 11.07 | 11.07 | 10.83 | 30,000 | 9,060 | 0.8 | |
24/06/2010 |
11.07
|
203,940 | 11.10 | 11.18 | 11.07 | 0 | 4,610 | -0.2 | |
23/06/2010 |
11.10
|
154,810 | 11.10 | 11.15 | 11.04 | 45,510 | 0 | 1.9 | |
22/06/2010 |
11.10
|
273,110 | 11.20 | 11.23 | 11.04 | 35,760 | 0 | 1.5 | |
21/06/2010 |
11.20
|
113,570 | 11.23 | 11.28 | 11.20 | 300 | 1,780 | -0.1 | |
18/06/2010 |
11.23
|
153,700 | 11.23 | 11.36 | 11.23 | 23,100 | 0 | 1.0 | |
17/06/2010 |
11.23
|
150,710 | 11.26 | 11.31 | 11.23 | 8,090 | 0 | 0.3 | |
16/06/2010 |
11.26
|
277,230 | 11.20 | 11.36 | 11.26 | 0 | 0 | 0 | |
15/06/2010 |
11.20
|
275,960 | 11.31 | 11.31 | 11.15 | 0 | 0 | 0 | |
14/06/2010 |
11.31
|
213,730 | 11.31 | 11.45 | 11.28 | 400 | 0 | 0.0 | |
11/06/2010 |
11.31
|
232,500 | 11.07 | 11.50 | 11.26 | 10,000 | 0 | 0.4 | |
10/06/2010 |
11.07
|
147,310 | 11.12 | 11.15 | 11.04 | 0 | 0 | 0 | |
09/06/2010 |
11.12
|
156,390 | 11.12 | 11.28 | 11.10 | 510 | 7,850 | -0.3 | |
08/06/2010 |
11.12
|
161,020 | 11.20 | 11.20 | 10.99 | 0 | 8,700 | -0.4 | |
07/06/2010 |
11.20
|
372,080 | 11.71 | 11.71 | 11.15 | 1,510 | 11,830 | -0.4 | |
04/06/2010 |
11.71
|
425,660 | 11.71 | 11.80 | 11.58 | 800 | 19,670 | -0.8 | |
03/06/2010 |
11.71
|
378,940 | 11.80 | 11.96 | 11.71 | 0 | 0 | 0 | |
02/06/2010 |
11.80
|
106,090 | 11.82 | 11.82 | 11.53 | 660 | 7,650 | -0.3 | |
01/06/2010 |
11.82
|
185,960 | 11.85 | 11.96 | 11.71 | 20 | 0 | 0.0 | |
31/05/2010 |
11.85
|
243,860 | 12.01 | 12.01 | 11.77 | 2,250 | 10,000 | -0.3 | |
28/05/2010 |
12.01
|
826,070 | 11.45 | 12.01 | 11.74 | 3,000 | 100,000 | -4.3 | |
27/05/2010 |
11.45
|
545,990 | 11.45 | 11.45 | 11.12 | 69,000 | 0 | 2.9 | |
26/05/2010 |
11.45
|
400,090 | 11.07 | 11.45 | 11.18 | 10,780 | 0 | 0.5 | |
25/05/2010 |
11.07
|
362,170 | 11.34 | 11.34 | 11.07 | 40,270 | 0 | 1.7 | |
24/05/2010 |
11.34
|
326,200 | 11.39 | 11.45 | 11.04 | 2,410 | 0 | 0.1 | |
21/05/2010 |
11.39
|
404,140 | 11.98 | 11.98 | 11.39 | 50,010 | 100 | 2.1 | |
20/05/2010 |
11.98
|
469,400 | 11.55 | 11.98 | 11.04 | 0 | 2,000 | -0.1 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
19/05/2010 |
11.55
|
575,540 | 12.12 | 12.23 | 11.55 | 0 | 17,430 | -0.8 | |
18/05/2010 |
12.12
|
970,030 | 12.39 | 12.39 | 12.03 | 10,400 | 2,000 | 0.6 | |
17/05/2010 |
12.39
|
761,960 | 12.92 | 12.92 | 12.39 | 3,820 | 0 | 0.3 | |
14/05/2010 |
12.92
|
366,550 | 13.01 | 13.19 | 12.83 | 2,820 | 1,000 | 0.1 | |
13/05/2010 |
13.01
|
409,440 | 13.19 | 13.37 | 13.01 | 530 | 40 | 0.0 | |
12/05/2010 |
13.19
|
1,014,820 | 13.10 | 13.46 | 13.01 | 2,250 | 7,000 | -0.4 | |
11/05/2010 |
13.10
|
547,650 | 13.19 | 13.37 | 13.10 | 600 | 30 | 0 | |
10/05/2010 |
13.19
|
500,590 | 13.37 | 13.37 | 13.19 | 1,060 | 13,220 | -0.9 | |
07/05/2010 |
13.37
|
1,154,500 | 13.72 | 13.72 | 13.28 | 800 | 0 | 0.1 | |
06/05/2010 |
13.72
|
714,310 | 13.81 | 13.90 | 13.63 | 600 | 4,930 | -0.3 | |
05/05/2010 |
13.81
|
767,160 | 13.99 | 13.99 | 13.72 | 600 | 400 | 0.0 | |
04/05/2010 |
13.99
|
1,089,800 | 13.90 | 14.17 | 13.90 | 1,590 | 50,100 | -3.8 | |
29/04/2010 |
13.90
|
784,770 | 13.81 | 14.08 | 13.90 | 0 | 0 | 0 | |
28/04/2010 |
13.81
|
694,040 | 13.81 | 13.99 | 13.72 | 2,380 | 1,200 | 0.1 | |
27/04/2010 |
13.81
|
435,100 | 13.90 | 13.90 | 13.72 | 33,160 | 1,000 | 2.5 | |
26/04/2010 |
13.90
|
389,160 | 14.17 | 14.17 | 13.90 | 5,300 | 0 | 0.4 | |
22/04/2010 |
14.17
|
1,327,740 | 13.81 | 14.35 | 13.99 | 9,270 | 13,590 | -0.3 | |
21/04/2010 |
13.81
|
611,090 | 13.72 | 13.90 | 13.72 | 104,440 | 0 | 8.0 | |
20/04/2010 |
13.72
|
872,000 | 13.99 | 14.08 | 13.72 | 50,000 | 15,000 | 2.7 | |
19/04/2010 |
13.99
|
2,139,600 | 13.54 | 14.17 | 13.63 | 720 | 251,500 | -19.6 | |
16/04/2010 |
13.54
|
387,620 | 13.54 | 13.72 | 13.54 | 4,000 | 0 | 0.3 |