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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
5.39
|
188,380 | 5.37 | 5.51 | 5.34 | 0 | 0 | 0 | |
08/09/2010 |
5.37
|
160,970 | 5.44 | 5.47 | 5.23 | 0 | 0 | 0 | |
07/09/2010 |
5.44
|
370,260 | 5.19 | 5.44 | 5.34 | 800 | 40,000 | -1.3 | |
06/09/2010 |
5.19
|
212,620 | 4.95 | 5.19 | 4.93 | 20,000 | 0 | 0.6 | |
01/09/2010 |
4.95
|
91,890 | 4.95 | 5.06 | 4.88 | 0 | 0 | 0 | |
31/08/2010 |
4.95
|
253,040 | 4.86 | 5.05 | 4.70 | 0 | 128,000 | -3.8 | |
30/08/2010 |
4.86
|
140,560 | 4.63 | 4.86 | 4.85 | 0 | 2,000 | -0.1 | |
27/08/2010 |
4.63
|
217,320 | 4.42 | 4.63 | 4.27 | 0 | 0 | 0 | |
26/08/2010 |
4.42
|
69,860 | 4.37 | 4.59 | 4.22 | 0 | 0 | 0 | |
25/08/2010 |
4.37
|
98,750 | 4.59 | 4.60 | 4.37 | 25,830 | 0 | 0.7 | |
24/08/2010 |
4.59
|
169,870 | 4.82 | 4.82 | 4.59 | 52,010 | 0 | 1.5 | |
23/08/2010 |
4.82
|
52,090 | 5.05 | 5.08 | 4.82 | 25,200 | 0 | 0.7 | |
20/08/2010 |
5.05
|
38,380 | 5.16 | 5.18 | 5.03 | 0 | 0 | 0 | |
19/08/2010 |
5.16
|
143,020 | 5.18 | 5.18 | 4.93 | 71,800 | 0 | 2.2 | |
18/08/2010 |
5.18
|
314,380 | 5.26 | 5.26 | 5.00 | 150,000 | 0 | 4.6 | |
17/08/2010 |
5.26
|
37,050 | 5.28 | 5.34 | 5.18 | 0 | 0 | 0 | |
16/08/2010 |
5.28
|
86,470 | 5.08 | 5.33 | 5.23 | 0 | 750 | -0.0 | |
13/08/2010 |
5.08
|
36,380 | 5.03 | 5.08 | 4.93 | 0 | 0 | 0 | |
12/08/2010 |
5.03
|
351,890 | 5.29 | 5.29 | 5.03 | 294,750 | 0 | 9.0 | |
11/08/2010 |
5.29
|
23,000 | 5.34 | 5.34 | 5.24 | 1,950 | 0 | 0.1 | |
10/08/2010 |
5.34
|
204,290 | 5.39 | 5.39 | 5.14 | 144,670 | 3,000 | 4.6 | |
09/08/2010 |
5.39
|
80,330 | 5.56 | 5.56 | 5.39 | 18,890 | 0 | 0.6 | |
06/08/2010 |
5.56
|
22,060 | 5.59 | 5.65 | 5.54 | 0 | 0 | 0 | |
05/08/2010 |
5.59
|
72,780 | 5.64 | 5.67 | 5.59 | 23,550 | 300 | 0.8 | |
04/08/2010 |
5.64
|
170,750 | 5.64 | 5.64 | 5.57 | 96,730 | 0 | 3.3 | |
03/08/2010 |
5.64
|
97,640 | 5.64 | 5.70 | 5.62 | 64,350 | 0 | 2.2 | |
02/08/2010 |
5.64
|
151,650 | 5.64 | 5.72 | 5.64 | 113,000 | 0 | 3.9 | |
30/07/2010 |
5.64
|
82,330 | 5.54 | 5.67 | 5.54 | 13,200 | 0 | 0.4 | |
29/07/2010 |
5.54
|
80,060 | 5.51 | 5.54 | 5.49 | 45,790 | 0 | 1.5 | |
28/07/2010 |
5.51
|
77,670 | 5.59 | 5.65 | 5.44 | 41,400 | 0 | 1.4 | |
27/07/2010 |
5.59
|
62,220 | 5.59 | 5.62 | 5.54 | 38,580 | 600 | 1.3 | |
26/07/2010 |
5.59
|
58,710 | 5.52 | 5.59 | 5.52 | 48,510 | 0 | 1.6 | |
23/07/2010 |
5.52
|
31,700 | 5.59 | 5.65 | 5.52 | 25,770 | 0 | 0.9 | |
22/07/2010 |
5.59
|
68,290 | 5.69 | 5.69 | 5.57 | 20,000 | 0 | 0.7 | |
21/07/2010 |
5.69
|
130,610 | 5.75 | 5.82 | 5.60 | 94,000 | 0 | 3.3 | |
20/07/2010 |
5.75
|
178,950 | 5.74 | 5.77 | 5.52 | 90,450 | 0 | 3.1 | |
19/07/2010 |
5.74
|
135,200 | 5.67 | 5.74 | 5.44 | 0 | 0 | 0 | |
16/07/2010 |
5.67
|
302,120 | 5.44 | 5.70 | 5.41 | 35,230 | 0 | 1.2 | |
15/07/2010 |
5.44
|
28,150 | 5.41 | 5.51 | 5.41 | 0 | 1,530 | -0.1 | |
14/07/2010 |
5.41
|
146,450 | 5.42 | 5.60 | 5.41 | 0 | 15,210 | -0.5 | |
13/07/2010 |
5.42
|
124,430 | 5.39 | 5.56 | 5.39 | 25,000 | 1,000 | 0.8 | |
12/07/2010 |
5.39
|
72,120 | 5.39 | 5.41 | 5.36 | 28,240 | 0 | 0.9 | |
09/07/2010 |
5.39
|
75,210 | 5.41 | 5.41 | 5.34 | 0 | 1,000 | -0.0 | |
08/07/2010 |
5.41
|
161,390 | 5.44 | 5.51 | 5.41 | 0 | 1,200 | -0.0 | |
07/07/2010 |
5.44
|
38,590 | 5.51 | 5.65 | 5.42 | 0 | 1,000 | -0.0 | |
06/07/2010 |
5.51
|
7,110 | 5.52 | 5.67 | 5.46 | 0 | 0 | 0 | |
05/07/2010 |
5.52
|
34,920 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
02/07/2010 |
5.60
|
29,180 | 5.57 | 5.60 | 5.57 | 0 | 0 | 0 | |
01/07/2010 |
5.57
|
120,040 | 5.59 | 5.67 | 5.57 | 67,010 | 0 | 2.3 | |
30/06/2010 |
5.59
|
44,280 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 | |
29/06/2010 |
5.65
|
136,110 | 5.59 | 5.69 | 5.57 | 50,950 | 0 | 1.7 | |
28/06/2010 |
5.59
|
5,270 | 5.60 | 5.67 | 5.59 | 0 | 0 | 0 | |
25/06/2010 |
5.60
|
132,790 | 5.64 | 5.64 | 5.56 | 74,790 | 4,740 | 2.4 | |
24/06/2010 |
5.64
|
9,470 | 5.60 | 5.75 | 5.64 | 0 | 0 | 0 | |
23/06/2010 |
5.60
|
51,100 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 | |
22/06/2010 |
5.70
|
36,850 | 5.75 | 5.80 | 5.70 | 0 | 0 | 0 | |
21/06/2010 |
5.75
|
14,110 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
18/06/2010 |
5.75
|
13,770 | 5.80 | 5.83 | 5.67 | 0 | 0 | 0 | |
17/06/2010 |
5.80
|
19,090 | 5.92 | 5.95 | 5.80 | 500 | 0 | 0.0 | |
16/06/2010 |
5.92
|
76,690 | 5.80 | 5.98 | 5.82 | 0 | 0 | 0 | |
15/06/2010 |
5.80
|
126,460 | 5.77 | 5.80 | 5.67 | 81,880 | 0 | 2.9 | |
14/06/2010 |
5.77
|
7,890 | 5.77 | 5.83 | 5.69 | 0 | 0 | 0 | |
11/06/2010 |
5.77
|
116,750 | 5.62 | 5.80 | 5.65 | 29,000 | 0 | 1.0 | |
10/06/2010 |
5.62
|
31,660 | 5.46 | 5.62 | 5.51 | 7,000 | 0 | 0.2 | |
09/06/2010 |
5.46
|
47,040 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 | |
08/06/2010 |
5.52
|
30,880 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 | |
07/06/2010 |
5.62
|
184,270 | 5.88 | 5.88 | 5.62 | 30,000 | 0 | 1.0 | |
04/06/2010 |
5.88
|
32,850 | 5.90 | 5.92 | 5.88 | 0 | 0 | 0 | |
03/06/2010 |
5.90
|
115,470 | 5.88 | 6.00 | 5.88 | 0 | 0 | 0 | |
02/06/2010 |
5.88
|
66,630 | 5.88 | 5.88 | 5.67 | 0 | 0 | 0 | |
01/06/2010 |
5.88
|
132,170 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 | |
31/05/2010 |
6.08
|
223,770 | 5.97 | 6.25 | 5.79 | 0 | 0 | 0 | |
28/05/2010 |
5.97
|
239,000 | 5.69 | 5.97 | 5.88 | 20,790 | 0 | 0.8 | |
27/05/2010 |
5.69
|
210,950 | 5.42 | 5.69 | 5.34 | 93,420 | 59,000 | 1.1 | |
26/05/2010 |
5.42
|
63,240 | 5.24 | 5.42 | 5.29 | 0 | 0 | 0 | |
25/05/2010 |
5.24
|
102,670 | 5.24 | 5.34 | 5.03 | 0 | 0 | 0 | |
24/05/2010 |
5.24
|
103,700 | 5.24 | 5.28 | 5.01 | 3,400 | 0 | 0.1 | |
21/05/2010 |
5.24
|
259,850 | 5.51 | 5.51 | 5.24 | 500 | 1,000 | -0.0 | |
20/05/2010 |
5.51
|
112,290 | 5.42 | 5.56 | 5.31 | 0 | 20,430 | -0.7 | |
19/05/2010 |
5.42
|
121,340 | 5.59 | 5.59 | 5.34 | 60 | 0 | 0.0 | |
18/05/2010 |
5.59
|
49,260 | 5.44 | 5.62 | 5.42 | 0 | 900 | -0.0 | |
17/05/2010 |
5.44
|
181,060 | 5.69 | 5.69 | 5.44 | 800 | 51,000 | -1.7 | |
14/05/2010 |
5.69
|
84,110 | 5.75 | 5.83 | 5.69 | 0 | 0 | 0 | |
13/05/2010 |
5.75
|
164,140 | 5.67 | 5.95 | 5.67 | 1,020 | 0 | 0.0 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
12/05/2010 |
5.67
|
146,720 | 5.90 | 6.16 | 5.67 | 0 | 0 | 0 | |
11/05/2010 |
5.89
|
426,740 | 5.89 | 6.06 | 5.89 | 2,060 | 50,000 | -2.7 | |
10/05/2010 |
5.89
|
495,300 | 6.16 | 6.16 | 5.89 | 1,100 | 0 | 0.1 | |
07/05/2010 |
6.16
|
266,430 | 6.38 | 6.38 | 6.16 | 300 | 0 | 0.0 | |
06/05/2010 |
6.38
|
260,780 | 6.38 | 6.43 | 6.32 | 200 | 220 | -0.0 | |
05/05/2010 |
6.38
|
1,213,100 | 6.27 | 6.48 | 6.32 | 50,000 | 0 | 3.0 | |
04/05/2010 |
6.27
|
339,810 | 6.32 | 6.38 | 6.22 | 300 | 0 | 0.0 | |
29/04/2010 |
6.32
|
144,220 | 6.32 | 6.32 | 6.27 | 0 | 0 | 0 | |
28/04/2010 |
6.32
|
254,470 | 6.32 | 6.38 | 6.27 | 500 | 0 | 0.0 | |
27/04/2010 |
6.32
|
260,100 | 6.32 | 6.38 | 6.22 | 0 | 0 | 0 | |
26/04/2010 |
6.32
|
512,380 | 6.38 | 6.38 | 6.22 | 49,180 | 0 | 2.9 | |
22/04/2010 |
6.38
|
620,470 | 6.38 | 6.59 | 6.11 | 60,000 | 0 | 3.5 | |
21/04/2010 |
6.38
|
442,260 | 6.11 | 6.38 | 6.16 | 0 | 0 | 0 | |
20/04/2010 |
6.11
|
587,740 | 6.43 | 6.43 | 6.11 | 0 | 0 | 0 | |
19/04/2010 |
6.43
|
331,800 | 6.75 | 6.75 | 6.43 | 0 | 0 | 0 | |
16/04/2010 |
6.75
|
829,320 | 6.70 | 6.81 | 6.38 | 0 | 0 | 0 |