Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3 | 11.05% | 253,995,500 | 1,636,783 | 47.9 |
27.15
30.15
30.15
|
2 tháng
(2024-07-22) |
3.65 | 13.77% | 383,991,400 | 1,661,365 | 49.3 |
23
30.15
30.15
|
3 tháng
(2024-06-20) |
2.58 | 9.35% | 502,129,500 | 3,829,492 | 107.6 |
23
30.15
30.15
|
6 tháng
(2024-03-22) |
2.09 | 7.44% | 989,219,000 | 5,842,487 | 166.8 |
23
30.15
30.15
|
12 tháng
(2023-09-25) |
9.94 | 49.18% | 1,875,475,800 | -1,524,321 | -89.4 |
16.63
30.15
30.15
|
24 tháng
(2022-09-29) |
13.90 | 85.48% | 3,370,309,000 | 12,299,136 | 124.0 |
10.20
30.15
30.15
|
36 tháng
(2021-10-04) |
6.04 | 25.05% | 4,595,376,600 | -17,793,775 | -1,129.3 |
10.20
32.21
30.15
|
60 tháng
(2019-10-15) |
19.58 | 185.25% | 6,292,497,200 | -42,759,902 | -1,585.5 |
5.17
32.21
30.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
4.96
|
537,810 | 4.75 | 4.96 | 4.79 | 273,100 | 1,290 | 16.3 | |
14/04/2010 |
4.75
|
183,840 | 4.83 | 4.83 | 4.75 | 48,220 | 0 | 2.9 | |
13/04/2010 |
4.83
|
149,360 | 4.88 | 4.92 | 4.79 | 77,940 | 0 | 4.6 | |
12/04/2010 |
4.88
|
261,110 | 4.79 | 4.92 | 4.83 | 130,000 | 1,300 | 7.7 | |
09/04/2010 |
4.79
|
198,040 | 4.75 | 4.83 | 4.75 | 54,240 | 0 | 3.2 | |
08/04/2010 |
4.75
|
272,850 | 4.75 | 4.88 | 4.75 | 0 | 1,000 | -0.1 | |
07/04/2010 |
4.75
|
331,260 | 4.88 | 4.88 | 4.75 | 3,320 | 0 | 0.2 | |
06/04/2010 |
4.88
|
296,900 | 4.96 | 5.04 | 4.88 | 800 | 4,050 | -0.2 | |
05/04/2010 |
4.96
|
155,880 | 4.92 | 5.04 | 4.92 | 120 | 0 | 0.0 | |
02/04/2010 |
4.92
|
290,610 | 4.92 | 5.04 | 4.92 | 60,990 | 0 | 3.7 | |
01/04/2010 |
4.92
|
325,910 | 4.71 | 4.92 | 4.75 | 144,620 | 620 | 8.5 | |
31/03/2010 |
4.71
|
492,650 | 4.67 | 4.88 | 4.67 | 209,250 | 1,000 | 12.3 | |
30/03/2010 |
4.67
|
386,360 | 4.83 | 4.88 | 4.67 | 900 | 0 | 0 | |
29/03/2010 |
4.83
|
239,320 | 4.88 | 4.92 | 4.79 | 1,530 | 0 | 0.1 | |
26/03/2010 |
4.88
|
388,070 | 4.92 | 4.92 | 4.75 | 13,220 | 40,000 | -1.6 | |
25/03/2010 |
4.92
|
637,290 | 5.12 | 5.12 | 4.88 | 3,020 | 61,500 | -3.6 | |
24/03/2010 |
5.12
|
429,490 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 | |
23/03/2010 |
5.00
|
502,930 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 | |
22/03/2010 |
5.12
|
260,270 | 5.16 | 5.16 | 5.08 | 500 | 5,000 | -0.3 | |
19/03/2010 |
5.16
|
527,330 | 5.12 | 5.28 | 5.12 | 550 | 2,500 | -0.1 | |
18/03/2010 |
5.12
|
649,670 | 4.88 | 5.12 | 4.96 | 1,500 | 0 | 0.1 | |
17/03/2010 |
4.88
|
594,840 | 5.04 | 5.12 | 4.83 | 220 | 10 | 0.0 | |
16/03/2010 |
5.04
|
552,100 | 5.28 | 5.28 | 5.04 | 0 | 2,000 | -0.1 | |
15/03/2010 |
5.28
|
511,980 | 5.20 | 5.32 | 5.20 | 105,020 | 40 | 6.8 | |
12/03/2010 |
5.20
|
509,450 | 5.16 | 5.24 | 5.12 | 110,250 | 0 | 7.0 | |
11/03/2010 |
5.16
|
1,085,050 | 5.12 | 5.24 | 5.04 | 403,380 | 2,100 | 25.4 | |
10/03/2010 |
5.12
|
524,590 | 5.24 | 5.28 | 5.12 | 115,000 | 0 | 7.3 | |
09/03/2010 |
5.24
|
761,810 | 5.16 | 5.24 | 5.08 | 206,000 | 19,610 | 11.9 | |
08/03/2010 |
5.16
|
610,690 | 4.92 | 5.16 | 5.04 | 800 | 0 | 0.1 | |
05/03/2010 |
4.92
|
710,760 | 4.71 | 4.92 | 4.71 | 39,200 | 1,300 | 2.3 | |
04/03/2010 |
4.71
|
485,170 | 4.67 | 4.88 | 4.71 | 60,310 | 200 | 3.5 | |
03/03/2010 |
4.67
|
911,930 | 4.47 | 4.67 | 4.55 | 107,200 | 1,700 | 6.0 | |
02/03/2010 |
4.47
|
122,050 | 4.51 | 4.55 | 4.43 | 0 | 0 | 0 | |
01/03/2010 |
4.51
|
180,570 | 4.51 | 4.55 | 4.47 | 0 | 2,000 | -0.1 | |
26/02/2010 |
4.51
|
222,940 | 4.47 | 4.51 | 4.39 | 76,360 | 0 | 4.2 | |
25/02/2010 |
4.47
|
154,080 | 4.43 | 4.55 | 4.43 | 500 | 1,000 | -0.0 | |
24/02/2010 |
4.43
|
126,530 | 4.35 | 4.43 | 4.31 | 0 | 0 | 0 | |
23/02/2010 |
4.35
|
230,940 | 4.55 | 4.55 | 4.35 | 100 | 0 | 0.0 | |
22/02/2010 |
4.55
|
155,850 | 4.55 | 4.59 | 4.51 | 0 | 8,000 | -0.4 | |
12/02/2010 |
4.55
|
128,360 | 4.51 | 4.59 | 4.51 | 3,170 | 0 | 0.2 | |
11/02/2010 |
4.51
|
161,460 | 4.35 | 4.51 | 4.35 | 0 | 2,500 | -0.1 | |
10/02/2010 |
4.35
|
114,350 | 4.27 | 4.39 | 4.31 | 390 | 4,400 | -0.2 | |
09/02/2010 |
4.27
|
232,280 | 4.39 | 4.39 | 4.23 | 20 | 2,000 | -0.1 | |
08/02/2010 |
4.39
|
72,510 | 4.43 | 4.43 | 4.35 | 40 | 500 | -0.0 | |
05/02/2010 |
4.43
|
159,400 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 | |
04/02/2010 |
4.59
|
231,470 | 4.43 | 4.63 | 4.39 | 31,200 | 2,000 | 1.6 | |
03/02/2010 |
4.43
|
69,950 | 4.39 | 4.47 | 4.31 | 6,400 | 0 | 0.3 | |
02/02/2010 |
4.39
|
54,220 | 4.43 | 4.51 | 4.39 | 600 | 0 | 0.0 | |
01/02/2010 |
4.43
|
68,840 | 4.43 | 4.43 | 4.35 | 9,640 | 0 | 0.5 | |
29/01/2010 |
4.43
|
147,280 | 4.43 | 4.47 | 4.27 | 0 | 0 | 0 | |
28/01/2010 |
4.43
|
73,910 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 | |
27/01/2010 |
4.59
|
81,730 | 4.67 | 4.75 | 4.51 | 5,000 | 0 | 0.3 | |
26/01/2010 |
4.67
|
209,460 | 4.47 | 4.67 | 4.63 | 10,990 | 0 | 0.6 | |
25/01/2010 |
4.47
|
131,480 | 4.47 | 4.55 | 4.43 | 17,300 | 0 | 1.0 | |
22/01/2010 |
4.47
|
156,020 | 4.43 | 4.51 | 4.35 | 40,200 | 0 | 2.2 | |
21/01/2010 |
4.43
|
281,890 | 4.63 | 4.63 | 4.43 | 150 | 31,000 | -1.7 | |
20/01/2010 |
4.63
|
188,560 | 4.79 | 4.92 | 4.59 | 17,100 | 0 | 1.0 | |
19/01/2010 |
4.79
|
211,610 | 4.67 | 4.83 | 4.67 | 20 | 12,000 | -0.7 | |
18/01/2010 |
4.67
|
274,760 | 4.92 | 4.92 | 4.67 | 2,120 | 5,000 | -0.2 | |
15/01/2010 |
4.92
|
131,850 | 5.08 | 5.08 | 4.88 | 21,010 | 19,070 | 0.1 | |
14/01/2010 |
5.08
|
197,940 | 5.12 | 5.20 | 5.04 | 100 | 0 | 0.0 | |
13/01/2010 |
5.12
|
434,820 | 4.88 | 5.12 | 4.63 | 55,490 | 33,940 | 1.4 | |
12/01/2010 |
4.88
|
285,090 | 5.12 | 5.16 | 4.88 | 55,600 | 1,500 | 3.4 | |
11/01/2010 |
5.12
|
446,730 | 4.88 | 5.12 | 4.88 | 30,300 | 4,390 | 1.6 | |
08/01/2010 |
4.88
|
484,890 | 5.08 | 5.24 | 4.88 | 62,870 | 0 | 4.0 | |
07/01/2010 |
5.08
|
641,510 | 5.32 | 5.32 | 5.08 | 60,010 | 16,540 | 2.7 | |
06/01/2010 |
5.32
|
828,810 | 5.12 | 5.36 | 5.12 | 33,020 | 1,070 | 2.1 | |
05/01/2010 |
5.12
|
99,730 | 4.88 | 5.12 | 5.12 | 0 | 0 | 0 | |
04/01/2010 |
4.88
|
185,690 | 4.67 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/12/2009 |
4.67
|
779,410 | 4.47 | 4.67 | 4.59 | 26,700 | 0 | 0 | |
30/12/2009 |
4.47
|
480,380 | 4.27 | 4.47 | 4.39 | 0 | 1,000 | 0 | |
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
29/12/2009 |
4.27
|
53,200 | 4.06 | 4.27 | 4.27 | 0 | 0 | 0 | |
28/12/2009 |
4.06
|
442,200 | 4.14 | 4.25 | 4.04 | 12,230 | 0 | 0 | |
25/12/2009 |
4.14
|
431,170 | 3.96 | 4.14 | 4.04 | 7,340 | 0 | 0 | |
24/12/2009 |
3.96
|
553,510 | 3.77 | 3.96 | 3.82 | 0 | 3,000 | 0 | |
23/12/2009 |
3.77
|
207,000 | 3.72 | 3.80 | 3.66 | 0 | 0 | 0 | |
22/12/2009 |
3.72
|
294,550 | 3.64 | 3.80 | 3.61 | 55,100 | 0 | 0 | |
21/12/2009 |
3.64
|
128,800 | 3.47 | 3.64 | 3.58 | 1,000 | 0 | 0 | |
18/12/2009 |
3.47
|
172,320 | 3.31 | 3.47 | 3.45 | 97,940 | 200 | 0 | |
17/12/2009 |
3.31
|
248,920 | 3.45 | 3.45 | 3.29 | 60,300 | 0 | 0 | |
16/12/2009 |
3.45
|
182,320 | 3.61 | 3.61 | 3.45 | 20,000 | 0 | 0 | |
15/12/2009 |
3.61
|
149,970 | 3.69 | 3.74 | 3.61 | 6,300 | 0 | 0 | |
14/12/2009 |
3.69
|
270,080 | 3.53 | 3.69 | 3.53 | 10,140 | 0 | 0 | |
11/12/2009 |
3.53
|
243,540 | 3.69 | 3.69 | 3.53 | 20,280 | 0 | 0 | |
10/12/2009 |
3.69
|
144,700 | 3.80 | 3.88 | 3.69 | 15,080 | 0 | 0 | |
09/12/2009 |
3.80
|
338,740 | 3.98 | 3.98 | 3.80 | 44,000 | 300 | 0 | |
08/12/2009 |
3.98
|
194,900 | 4.06 | 4.06 | 3.96 | 20,000 | 500 | 0 | |
07/12/2009 |
4.06
|
100,450 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 | |
04/12/2009 |
4.06
|
113,480 | 4.06 | 4.12 | 4.01 | 160 | 0 | 0 | |
03/12/2009 |
4.06
|
186,430 | 3.93 | 4.06 | 3.88 | 10,010 | 0 | 0 | |
02/12/2009 |
3.93
|
331,370 | 4.12 | 4.17 | 3.93 | 30,760 | 0 | 0 | |
01/12/2009 |
4.12
|
288,040 | 3.93 | 4.12 | 3.93 | 0 | 3,000 | 0 | |
30/11/2009 |
3.93
|
225,470 | 3.74 | 3.93 | 3.80 | 20,000 | 0 | 0 | |
27/11/2009 |
3.74
|
530,730 | 3.88 | 4.06 | 3.69 | 260 | 8,000 | 0 | |
26/11/2009 |
3.88
|
120,640 | 4.06 | 4.06 | 3.88 | 10,240 | 0 | 0 | |
25/11/2009 |
4.06
|
295,110 | 4.28 | 4.28 | 4.06 | 50,650 | 0 | 0 | |
24/11/2009 |
4.28
|
306,470 | 4.41 | 4.44 | 4.25 | 0 | 0 | 0 | |
23/11/2009 |
4.41
|
307,290 | 4.54 | 4.54 | 4.41 | 10,000 | 0 | 0 | |
20/11/2009 |
4.54
|
307,740 | 4.62 | 4.70 | 4.54 | 3,000 | 0 | 0 | |
19/11/2009 |
4.62
|
763,290 | 4.41 | 4.62 | 4.44 | 10,000 | 270 | 0 |