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 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
4.04
|
10,300 | 4.04 | 4.22 | 3.96 | 0 | 0 | 0 | |
13/09/2010 |
4.04
|
13,200 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 | |
10/09/2010 |
4.13
|
11,900 | 4.39 | 4.39 | 4.07 | 0 | 0 | 0 | |
09/09/2010 |
4.39
|
6,900 | 4.33 | 4.39 | 4.30 | 0 | 0 | 0 | |
08/09/2010 |
4.33
|
9,600 | 4.51 | 4.51 | 4.25 | 0 | 0 | 0 | |
07/09/2010 |
4.51
|
3,300 | 4.65 | 4.77 | 4.48 | 0 | 0 | 0 | |
06/09/2010 |
4.65
|
19,000 | 4.45 | 4.65 | 4.56 | 0 | 0 | 0 | |
01/09/2010 |
4.45
|
15,900 | 4.39 | 4.45 | 4.25 | 0 | 0 | 0 | |
31/08/2010 |
4.39
|
22,500 | 4.13 | 4.39 | 4.07 | 0 | 0 | 0 | |
30/08/2010 |
4.13
|
3,800 | 3.90 | 4.13 | 4.10 | 0 | 0 | 0 | |
27/08/2010 |
3.90
|
5,900 | 4.04 | 4.25 | 3.78 | 0 | 0 | 0 | |
26/08/2010 |
4.04
|
1,500 | 3.78 | 4.04 | 4.04 | 0 | 0 | 0 | |
25/08/2010 |
3.78
|
12,000 | 4.01 | 4.13 | 3.78 | 0 | 0 | 0 | |
24/08/2010 |
4.01
|
16,000 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 | |
23/08/2010 |
4.30
|
1,300 | 4.19 | 4.33 | 4.30 | 0 | 0 | 0 | |
20/08/2010 |
4.19
|
3,800 | 4.04 | 4.19 | 4.01 | 0 | 0 | 0 | |
19/08/2010 |
4.04
|
19,500 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 | |
18/08/2010 |
4.30
|
9,400 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 | |
17/08/2010 |
4.53
|
1,800 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
16/08/2010 |
4.62
|
9,600 | 4.33 | 4.62 | 4.36 | 0 | 0 | 0 | |
13/08/2010 |
4.33
|
11,800 | 4.27 | 4.42 | 4.07 | 0 | 0 | 0 | |
12/08/2010 |
4.27
|
24,500 | 4.62 | 4.62 | 4.27 | 0 | 0 | 0 | |
11/08/2010 |
4.62
|
15,000 | 4.42 | 4.68 | 4.42 | 0 | 0 | 0 | |
10/08/2010 |
4.42
|
12,200 | 4.68 | 4.68 | 4.39 | 0 | 0 | 0 | |
09/08/2010 |
4.68
|
9,100 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 | |
06/08/2010 |
4.91
|
11,700 | 5.02 | 5.14 | 4.88 | 0 | 0 | 0 | |
05/08/2010 |
5.02
|
14,100 | 5.02 | 5.20 | 4.91 | 0 | 0 | 0 | |
04/08/2010 |
5.02
|
15,100 | 5.40 | 5.40 | 5.02 | 0 | 0 | 0 | |
03/08/2010 |
5.40
|
9,200 | 5.52 | 5.52 | 5.31 | 0 | 0 | 0 | |
02/08/2010 |
5.52
|
13,300 | 5.54 | 5.63 | 5.31 | 0 | 0 | 0 | |
30/07/2010 |
5.54
|
5,700 | 5.66 | 5.72 | 5.54 | 0 | 0 | 0 | |
29/07/2010 |
5.66
|
7,800 | 5.72 | 5.72 | 5.49 | 0 | 0 | 0 | |
28/07/2010 |
5.72
|
20,500 | 5.78 | 5.80 | 5.54 | 0 | 0 | 0 | |
27/07/2010 |
5.78
|
60,700 | 5.46 | 5.78 | 5.46 | 0 | 0 | 0 | |
26/07/2010 |
5.46
|
6,700 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
23/07/2010 |
5.57
|
6,500 | 5.69 | 5.72 | 5.54 | 0 | 0 | 0 | |
22/07/2010 |
5.69
|
16,400 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 | |
21/07/2010 |
5.78
|
15,400 | 5.75 | 5.80 | 5.75 | 0 | 0 | 0 | |
20/07/2010 |
5.75
|
58,400 | 5.60 | 5.75 | 5.60 | 0 | 0 | 0 | |
19/07/2010 |
5.60
|
21,900 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 | |
16/07/2010 |
5.66
|
40,800 | 5.63 | 5.69 | 5.57 | 0 | 0 | 0 | |
15/07/2010 |
5.63
|
21,500 | 5.75 | 5.86 | 5.63 | 0 | 0 | 0 | |
14/07/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
14/07/2010 |
5.75
|
48,000 | 5.52 | 5.80 | 5.69 | 0 | 0 | 0 | |
13/07/2010 |
5.52
|
45,700 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 | |
12/07/2010 |
5.52
|
22,500 | 5.48 | 5.55 | 5.40 | 0 | 0 | 0 | |
09/07/2010 |
5.48
|
30,600 | 5.62 | 5.62 | 5.48 | 0 | 0 | 0 | |
08/07/2010 |
5.62
|
21,900 | 5.57 | 5.76 | 5.57 | 0 | 0 | 0 | |
07/07/2010 |
5.57
|
32,800 | 5.72 | 5.74 | 5.52 | 0 | 0 | 0 | |
06/07/2010 |
5.72
|
109,100 | 5.67 | 6.01 | 5.64 | 0 | 0 | 0 | |
05/07/2010 |
5.67
|
177,200 | 5.24 | 5.67 | 5.67 | 0 | 100,000 | -2.4 | |
02/07/2010 |
5.24
|
9,400 | 5.07 | 5.36 | 5.21 | 0 | 0 | 0 | |
01/07/2010 |
5.07
|
28,900 | 5.12 | 5.28 | 5.07 | 0 | 0 | 0 | |
30/06/2010 |
5.12
|
24,200 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 | |
29/06/2010 |
5.28
|
28,900 | 5.64 | 5.64 | 5.24 | 0 | 0 | 0 | |
28/06/2010 |
5.64
|
7,200 | 5.40 | 5.81 | 5.14 | 0 | 0 | 0 | |
25/06/2010 |
5.40
|
19,600 | 5.60 | 5.88 | 5.28 | 0 | 0 | 0 | |
24/06/2010 |
5.60
|
81,800 | 5.26 | 5.60 | 5.40 | 0 | 15,000 | -0.3 | |
23/06/2010 |
5.26
|
105,400 | 4.95 | 5.26 | 5.00 | 0 | 50,000 | -1.1 | |
22/06/2010 |
4.95
|
14,200 | 4.92 | 4.97 | 4.88 | 0 | 0 | 0 | |
21/06/2010 |
4.92
|
11,900 | 4.90 | 5.02 | 4.85 | 0 | 0 | 0 | |
18/06/2010 |
4.90
|
43,900 | 4.76 | 4.90 | 4.83 | 0 | 0 | 0 | |
17/06/2010 |
4.76
|
55,100 | 5.04 | 5.04 | 4.76 | 0 | 0 | 0 | |
16/06/2010 |
5.04
|
8,400 | 4.90 | 5.14 | 4.97 | 0 | 0 | 0 | |
15/06/2010 |
4.90
|
4,000 | 4.95 | 5.04 | 4.88 | 0 | 0 | 0 | |
14/06/2010 |
4.95
|
15,400 | 4.80 | 5.09 | 4.88 | 0 | 0 | 0 | |
11/06/2010 |
4.80
|
28,800 | 4.68 | 5.00 | 4.80 | 0 | 0 | 0 | |
10/06/2010 |
4.68
|
2,800 | 4.59 | 4.88 | 4.68 | 0 | 0 | 0 | |
09/06/2010 |
4.59
|
4,200 | 4.83 | 4.92 | 4.56 | 0 | 0 | 0 | |
08/06/2010 |
4.83
|
19,100 | 4.83 | 4.83 | 4.52 | 0 | 0 | 0 | |
07/06/2010 |
4.83
|
38,400 | 5.16 | 5.16 | 4.83 | 0 | 0 | 0 | |
04/06/2010 |
5.16
|
5,800 | 5.33 | 5.50 | 5.14 | 0 | 0 | 0 | |
03/06/2010 |
5.33
|
7,100 | 5.33 | 5.67 | 5.33 | 0 | 0 | 0 | |
02/06/2010 |
5.33
|
7,000 | 5.16 | 5.33 | 5.28 | 0 | 0 | 0 | |
01/06/2010 |
5.16
|
10,300 | 5.14 | 5.16 | 4.80 | 0 | 0 | 0 | |
31/05/2010 |
5.14
|
8,600 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 | |
28/05/2010 |
5.52
|
19,500 | 5.07 | 5.52 | 5.50 | 0 | 6,700 | -0.2 | |
27/05/2010 |
5.07
|
20,100 | 5.40 | 5.74 | 5.04 | 0 | 0 | 0 | |
26/05/2010 |
5.40
|
5,900 | 5.12 | 5.40 | 5.36 | 0 | 0 | 0 | |
25/05/2010 |
5.12
|
11,800 | 4.80 | 5.14 | 4.85 | 0 | 0 | 0 | |
24/05/2010 |
4.80
|
4,700 | 4.92 | 4.92 | 4.80 | 0 | 0 | 0 | |
21/05/2010 |
4.92
|
15,400 | 5.43 | 5.43 | 4.92 | 0 | 0 | 0 | |
20/05/2010 |
5.43
|
7,100 | 5.74 | 5.74 | 5.09 | 0 | 0 | 0 | |
19/05/2010 |
5.74
|
7,500 | 5.57 | 5.74 | 5.43 | 0 | 0 | 0 | |
18/05/2010 |
5.57
|
6,100 | 5.81 | 6.37 | 5.55 | 0 | 0 | 0 | |
17/05/2010 |
5.81
|
2,300 | 5.76 | 6.17 | 5.79 | 0 | 0 | 0 | |
14/05/2010 |
5.76
|
23,400 | 6.25 | 6.25 | 5.76 | 0 | 0 | 0 | |
13/05/2010 |
6.25
|
13,700 | 5.93 | 6.25 | 5.76 | 0 | 0 | 0 | |
12/05/2010 |
5.93
|
40,100 | 6.37 | 6.37 | 5.88 | 0 | 0 | 0 | |
11/05/2010 |
6.37
|
43,400 | 6.70 | 6.73 | 6.25 | 0 | 0 | 0 | |
10/05/2010 |
6.70
|
23,500 | 7.11 | 7.11 | 6.70 | 0 | 0 | 0 | |
07/05/2010 |
7.11
|
26,700 | 7.09 | 7.45 | 6.85 | 0 | 0 | 0 | |
06/05/2010 |
7.09
|
15,500 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 | |
05/05/2010 |
7.28
|
81,500 | 6.82 | 7.28 | 6.37 | 0 | 0 | 0 | |
04/05/2010 |
6.82
|
136,700 | 6.41 | 6.82 | 5.96 | 0 | 20,000 | -0.6 | |
29/04/2010 |
6.41
|
53,400 | 5.98 | 6.41 | 5.88 | 0 | 0 | 0 | |
28/04/2010 |
5.98
|
20,200 | 6.15 | 6.15 | 5.88 | 0 | 0 | 0 | |
27/04/2010 |
6.15
|
7,000 | 6.20 | 6.25 | 6.13 | 0 | 0 | 0 | |
26/04/2010 |
6.20
|
61,200 | 5.93 | 6.29 | 5.57 | 0 | 0 | 0 | |
22/04/2010 |
5.93
|
79,800 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 | |
21/04/2010 |
6.25
|
41,500 | 6.44 | 6.65 | 6.03 | 0 | 0 | 0 |