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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
11.09
|
40,200 | 10.61 | 11.13 | 10.77 | 1,900 | 0 | 0.1 | |
13/09/2010 |
10.61
|
73,500 | 10.93 | 11.25 | 10.49 | 0 | 0 | 0 | |
10/09/2010 |
10.93
|
131,800 | 11.73 | 11.73 | 10.81 | 0 | 0 | 0 | |
09/09/2010 |
11.73
|
121,900 | 11.25 | 11.77 | 11.33 | 0 | 0 | 0 | |
08/09/2010 |
11.25
|
144,400 | 11.85 | 11.85 | 11.21 | 0 | 0 | 0 | |
07/09/2010 |
11.85
|
140,100 | 12.13 | 12.44 | 11.65 | 0 | 0 | 0 | |
06/09/2010 |
12.13
|
184,400 | 11.49 | 12.13 | 11.49 | 0 | 0 | 0 | |
01/09/2010 |
11.49
|
201,900 | 10.89 | 11.49 | 10.77 | 0 | 0 | 0 | |
31/08/2010 |
10.89
|
149,100 | 10.25 | 10.89 | 10.21 | 0 | 0 | 0 | |
30/08/2010 |
10.25
|
60,100 | 9.37 | 10.25 | 9.77 | 0 | 1,000 | -0.0 | |
27/08/2010 |
9.37
|
44,900 | 9.61 | 9.89 | 9.29 | 500 | 0 | 0.0 | |
26/08/2010 |
9.61
|
63,400 | 9.57 | 10.13 | 8.93 | 100 | 0 | 0.0 | |
25/08/2010 |
9.57
|
171,200 | 10.29 | 10.29 | 9.57 | 1,000 | 0 | 0.0 | |
24/08/2010 |
10.29
|
162,000 | 10.93 | 10.93 | 10.21 | 0 | 0 | 0 | |
23/08/2010 |
10.93
|
36,200 | 11.21 | 11.21 | 10.89 | 0 | 0 | 0 | |
20/08/2010 |
11.21
|
88,000 | 11.09 | 11.21 | 10.81 | 0 | 0 | 0 | |
19/08/2010 |
11.09
|
42,700 | 11.05 | 11.37 | 10.89 | 0 | 0 | 0 | |
18/08/2010 |
11.05
|
39,100 | 11.65 | 11.65 | 11.01 | 0 | 0 | 0 | |
17/08/2010 |
11.65
|
89,600 | 11.45 | 12.09 | 11.17 | 0 | 0 | 0 | |
16/08/2010 |
11.45
|
84,600 | 10.81 | 11.45 | 10.81 | 300 | 0 | 0.0 | |
13/08/2010 |
10.81
|
161,200 | 10.61 | 10.97 | 10.17 | 0 | 0 | 0 | |
12/08/2010 |
10.61
|
112,600 | 11.49 | 11.49 | 10.61 | 0 | 0 | 0 | |
11/08/2010 |
11.49
|
135,700 | 11.29 | 11.85 | 11.17 | 3,000 | 0 | 0.1 | |
10/08/2010 |
11.29
|
126,700 | 11.65 | 11.77 | 10.97 | 0 | 0 | 0 | |
09/08/2010 |
11.65
|
206,400 | 11.89 | 11.97 | 11.49 | 0 | 0 | 0 | |
06/08/2010 |
11.89
|
70,100 | 11.73 | 11.97 | 11.77 | 6,000 | 0 | 0.2 | |
05/08/2010 |
11.73
|
89,800 | 11.69 | 11.97 | 11.57 | 3,000 | 200 | 0.1 | |
04/08/2010 |
11.69
|
76,700 | 12.13 | 12.13 | 11.57 | 0 | 0 | 0 | |
03/08/2010 |
12.13
|
78,400 | 12.52 | 12.72 | 12.01 | 0 | 0 | 0 | |
02/08/2010 |
12.52
|
64,500 | 13.00 | 13.24 | 12.52 | 0 | 0 | 0 | |
30/07/2010 |
13.00
|
65,500 | 13.08 | 13.48 | 12.76 | 200 | 3,000 | -0.1 | |
29/07/2010 |
13.08
|
120,600 | 13.32 | 13.64 | 12.72 | 0 | 0 | 0 | |
28/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/90 (Volume + 90%, Ratio=0.90) | |||||||||
28/07/2010 |
13.32
|
425,400 | 10.71 | 13.52 | 12.96 | 0 | 0 | 0 | |
27/07/2010 |
10.71
|
347,200 | 10.62 | 10.92 | 10.60 | 200 | 500 | -0.0 | |
26/07/2010 |
10.62
|
152,300 | 10.83 | 11.00 | 10.62 | 100 | 0 | 0.0 | |
23/07/2010 |
10.83
|
169,800 | 10.92 | 11.34 | 10.77 | 7,700 | 900 | 0.4 | |
22/07/2010 |
10.92
|
127,400 | 11.02 | 11.13 | 10.83 | 0 | 3,800 | -0.2 | |
21/07/2010 |
11.02
|
109,700 | 10.96 | 11.34 | 10.92 | 0 | 0 | 0 | |
20/07/2010 |
10.96
|
33,500 | 11.02 | 11.19 | 10.92 | 0 | 0 | 0 | |
19/07/2010 |
11.02
|
69,900 | 11.13 | 11.13 | 11.02 | 0 | 0 | 0 | |
16/07/2010 |
11.13
|
150,400 | 11.10 | 11.27 | 11.00 | 0 | 0 | 0 | |
15/07/2010 |
11.10
|
75,100 | 11.25 | 11.25 | 11.06 | 0 | 0 | 0 | |
14/07/2010 |
11.25
|
62,000 | 11.42 | 11.63 | 11.13 | 0 | 800 | -0.0 | |
13/07/2010 |
11.42
|
177,900 | 11.04 | 11.44 | 11.13 | 0 | 0 | 0 | |
12/07/2010 |
11.04
|
129,900 | 10.87 | 11.06 | 10.87 | 200 | 0 | 0.0 | |
09/07/2010 |
10.87
|
61,600 | 10.81 | 10.92 | 10.83 | 0 | 0 | 0 | |
08/07/2010 |
10.81
|
106,500 | 10.83 | 11.13 | 10.81 | 0 | 0 | 0 | |
07/07/2010 |
10.83
|
101,000 | 10.92 | 11.02 | 10.75 | 0 | 0 | 0 | |
06/07/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
06/07/2010 |
10.92
|
161,300 | 10.96 | 11.08 | 10.92 | 0 | 0 | 0 | |
05/07/2010 |
10.96
|
56,700 | 10.96 | 11.00 | 10.94 | 0 | 0 | 0 | |
02/07/2010 |
10.96
|
115,600 | 10.90 | 10.98 | 10.82 | 0 | 0 | 0 | |
01/07/2010 |
10.90
|
257,200 | 10.80 | 10.92 | 10.65 | 0 | 0 | 0 | |
30/06/2010 |
10.80
|
257,600 | 11.02 | 11.02 | 10.55 | 0 | 30,000 | -1.6 | |
29/06/2010 |
11.02
|
125,100 | 10.96 | 11.08 | 10.86 | 0 | 41,000 | -2.2 | |
28/06/2010 |
10.96
|
91,600 | 10.96 | 11.06 | 10.86 | 0 | 0 | 0 | |
25/06/2010 |
10.96
|
196,100 | 11.26 | 11.26 | 10.86 | 0 | 0 | 0 | |
24/06/2010 |
11.26
|
132,400 | 11.26 | 11.42 | 11.08 | 0 | 0 | 0 | |
23/06/2010 |
11.26
|
114,600 | 11.28 | 11.40 | 11.04 | 0 | 0 | 0 | |
22/06/2010 |
11.28
|
153,500 | 11.89 | 11.89 | 11.16 | 3,000 | 0 | 0.2 | |
21/06/2010 |
11.89
|
111,200 | 11.69 | 11.93 | 11.77 | 0 | 0 | 0 | |
18/06/2010 |
11.69
|
142,600 | 11.73 | 11.89 | 11.59 | 0 | 0 | 0 | |
17/06/2010 |
11.73
|
251,400 | 11.85 | 12.13 | 11.73 | 0 | 0 | 0 | |
16/06/2010 |
11.85
|
447,800 | 10.98 | 11.85 | 11.36 | 0 | 1,400 | -0.1 | |
15/06/2010 |
10.98
|
171,700 | 10.90 | 11.22 | 10.90 | 0 | 0 | 0 | |
14/06/2010 |
10.90
|
141,900 | 10.76 | 11.02 | 10.86 | 0 | 0 | 0 | |
11/06/2010 |
10.76
|
115,600 | 10.73 | 11.04 | 10.76 | 0 | 0 | 0 | |
10/06/2010 |
10.73
|
65,800 | 10.59 | 10.76 | 10.63 | 0 | 0 | 0 | |
09/06/2010 |
10.59
|
60,900 | 10.71 | 10.92 | 10.55 | 0 | 0 | 0 | |
08/06/2010 |
10.71
|
172,700 | 10.51 | 10.71 | 10.35 | 0 | 0 | 0 | |
07/06/2010 |
10.51
|
133,500 | 11.20 | 11.20 | 10.41 | 0 | 0 | 0 | |
04/06/2010 |
11.20
|
93,100 | 11.16 | 11.40 | 10.90 | 0 | 0 | 0 | |
03/06/2010 |
11.16
|
122,600 | 11.02 | 11.36 | 10.96 | 0 | 1,000 | -0.1 | |
02/06/2010 |
11.02
|
106,300 | 11.08 | 11.08 | 10.76 | 0 | 0 | 0 | |
01/06/2010 |
11.08
|
86,500 | 11.12 | 11.16 | 10.76 | 0 | 0 | 0 | |
31/05/2010 |
11.12
|
125,400 | 11.38 | 11.38 | 10.86 | 0 | 0 | 0 | |
28/05/2010 |
11.38
|
294,000 | 10.69 | 11.38 | 10.96 | 70,000 | 0 | 3.9 | |
27/05/2010 |
10.69
|
150,500 | 10.65 | 10.82 | 10.35 | 1,000 | 0 | 0.1 | |
26/05/2010 |
10.65
|
120,700 | 10.04 | 10.71 | 10.15 | 0 | 0 | 0 | |
25/05/2010 |
10.04
|
108,400 | 10.21 | 10.45 | 9.66 | 0 | 8,000 | -0.4 | |
24/05/2010 |
10.21
|
163,100 | 9.84 | 10.41 | 9.90 | 0 | 0 | 0 | |
21/05/2010 |
9.84
|
391,300 | 10.96 | 10.96 | 9.84 | 0 | 0 | 0 | |
20/05/2010 |
10.96
|
239,300 | 10.63 | 11.16 | 10.02 | 2,900 | 0 | 0.2 | |
19/05/2010 |
10.63
|
261,900 | 11.30 | 11.32 | 10.57 | 3,600 | 0 | 0.2 | |
18/05/2010 |
11.30
|
211,800 | 11.16 | 11.47 | 11.30 | 0 | 0 | 0 | |
17/05/2010 |
11.16
|
229,100 | 11.87 | 11.87 | 11.16 | 0 | 0 | 0 | |
14/05/2010 |
11.87
|
113,500 | 11.67 | 11.91 | 11.63 | 0 | 0 | 0 | |
13/05/2010 |
11.67
|
306,800 | 11.28 | 11.95 | 11.51 | 0 | 0 | 0 | |
12/05/2010 |
11.28
|
310,500 | 12.03 | 12.03 | 11.28 | 0 | 0 | 0 | |
11/05/2010 |
12.03
|
273,200 | 11.97 | 12.58 | 11.87 | 5,000 | 0 | 0.3 | |
10/05/2010 |
11.97
|
328,500 | 12.20 | 12.66 | 11.67 | 0 | 0 | 0 | |
07/05/2010 |
12.20
|
406,900 | 12.93 | 12.93 | 12.18 | 0 | 0 | 0 | |
06/05/2010 |
12.93
|
335,500 | 12.95 | 13.01 | 12.09 | 0 | 1,300 | -0.1 | |
05/05/2010 |
12.95
|
191,400 | 13.39 | 13.58 | 12.78 | 0 | 2,000 | -0.1 | |
04/05/2010 |
13.39
|
415,800 | 13.33 | 13.80 | 13.19 | 0 | 0 | 0 | |
29/04/2010 |
13.33
|
518,900 | 12.99 | 13.49 | 13.09 | 0 | 0 | 0 | |
28/04/2010 |
12.99
|
490,900 | 13.09 | 13.19 | 12.48 | 0 | 200 | -0.0 | |
27/04/2010 |
13.09
|
266,600 | 12.87 | 13.35 | 12.93 | 0 | 0 | 0 | |
26/04/2010 |
12.87
|
302,600 | 13.19 | 13.80 | 12.74 | 1,300 | 2,300 | -0.1 | |
22/04/2010 |
13.19
|
877,000 | 13.17 | 13.84 | 12.95 | 1,000 | 0 | 0.1 | |
21/04/2010 |
13.17
|
970,900 | 12.32 | 13.17 | 12.38 | 0 | 0 | 0 |