Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
7.98
|
247,040 | 7.94 | 8.09 | 7.94 | 0 | 0 | 0 | |
14/04/2010 |
7.94
|
120,030 | 8.03 | 8.05 | 7.92 | 0 | 3,480 | -0.1 | |
13/04/2010 |
8.03
|
133,770 | 8.07 | 8.15 | 8.01 | 0 | 0 | 0 | |
12/04/2010 |
8.07
|
101,110 | 8.15 | 8.28 | 8.07 | 0 | 0 | 0 | |
09/04/2010 |
8.15
|
261,020 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 | |
08/04/2010 |
8.49
|
497,910 | 8.19 | 8.57 | 8.26 | 0 | 0 | 0 | |
07/04/2010 |
8.19
|
146,740 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 | |
06/04/2010 |
8.05
|
102,450 | 7.86 | 8.24 | 7.90 | 0 | 0 | 0 | |
05/04/2010 |
7.86
|
52,280 | 7.90 | 8.05 | 7.86 | 560 | 0 | 0.0 | |
02/04/2010 |
7.90
|
51,190 | 7.94 | 8.03 | 7.90 | 500 | 0 | 0.0 | |
01/04/2010 |
7.94
|
79,500 | 7.86 | 8.05 | 7.84 | 0 | 0 | 0 | |
31/03/2010 |
7.86
|
44,900 | 8.07 | 8.19 | 7.86 | 670 | 0 | 0.0 | |
30/03/2010 |
8.07
|
57,070 | 8.34 | 8.34 | 8.07 | 0 | 0 | 0 | |
29/03/2010 |
8.34
|
23,930 | 8.28 | 8.44 | 8.17 | 0 | 0 | 0 | |
26/03/2010 |
8.28
|
35,980 | 8.21 | 8.28 | 8.07 | 40 | 0 | 0.0 | |
25/03/2010 |
8.21
|
113,080 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 | |
24/03/2010 |
8.55
|
154,000 | 8.15 | 8.55 | 8.21 | 40 | 0 | 0.0 | |
23/03/2010 |
8.15
|
100,930 | 8.26 | 8.36 | 8.09 | 0 | 0 | 0 | |
22/03/2010 |
8.26
|
61,960 | 8.38 | 8.53 | 8.26 | 0 | 0 | 0 | |
19/03/2010 |
8.38
|
96,410 | 8.57 | 8.57 | 8.38 | 1,000 | 0 | 0.0 | |
18/03/2010 |
8.57
|
117,570 | 8.57 | 8.65 | 8.26 | 0 | 0 | 0 | |
17/03/2010 |
8.57
|
130,370 | 8.67 | 8.76 | 8.57 | 0 | 0 | 0 | |
16/03/2010 |
8.67
|
402,290 | 9.01 | 9.05 | 8.61 | 4,250 | 14,890 | -0.5 | |
15/03/2010 |
9.01
|
100,060 | 8.59 | 9.01 | 9.01 | 0 | 0 | 0 | |
12/03/2010 |
8.59
|
403,180 | 8.19 | 8.59 | 8.19 | 0 | 0 | 0 | |
11/03/2010 |
8.19
|
108,600 | 8.30 | 8.36 | 8.17 | 0 | 0 | 0 | |
10/03/2010 |
8.30
|
76,060 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 | |
09/03/2010 |
8.44
|
93,490 | 8.51 | 8.51 | 8.36 | 0 | 0 | 0 | |
08/03/2010 |
8.51
|
278,080 | 8.21 | 8.55 | 8.21 | 0 | 0 | 0 | |
05/03/2010 |
8.21
|
224,650 | 8.24 | 8.26 | 7.94 | 0 | 0 | 0 | |
04/03/2010 |
8.24
|
157,740 | 8.28 | 8.42 | 8.19 | 0 | 0 | 0 | |
03/03/2010 |
8.28
|
67,580 | 8.15 | 8.32 | 8.17 | 10,070 | 0 | 0.4 | |
02/03/2010 |
8.15
|
78,120 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 | |
01/03/2010 |
8.24
|
129,900 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 | |
26/02/2010 |
8.36
|
278,560 | 8.11 | 8.42 | 8.15 | 0 | 0 | 0 | |
25/02/2010: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
25/02/2010 |
8.11
|
400 | 7.73 | 8.11 | 8.11 | 0 | 0 | 0 | |
24/02/2010 |
7.73
|
309,140 | 7.84 | 7.84 | 7.53 | 6,580 | 0 | 0.5 | |
23/02/2010 |
7.84
|
338,800 | 8.25 | 8.25 | 7.84 | 0 | 0 | 0 | |
22/02/2010 |
8.25
|
73,960 | 8.40 | 8.56 | 8.25 | 1,000 | 0 | 0.1 | |
12/02/2010 |
8.40
|
79,950 | 8.40 | 8.56 | 8.40 | 0 | 0 | 0 | |
11/02/2010 |
8.40
|
211,270 | 8.04 | 8.40 | 8.15 | 0 | 0 | 0 | |
10/02/2010 |
8.04
|
251,580 | 8.30 | 8.30 | 7.89 | 0 | 0 | 0 | |
09/02/2010 |
8.30
|
179,540 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
08/02/2010 |
8.71
|
279,430 | 9.13 | 9.13 | 8.71 | 0 | 0 | 0 | |
05/02/2010 |
9.13
|
254,770 | 8.87 | 9.18 | 8.82 | 0 | 0 | 0 | |
04/02/2010 |
8.87
|
326,530 | 8.46 | 8.87 | 8.82 | 0 | 0 | 0 | |
03/02/2010 |
8.46
|
63,740 | 8.51 | 8.56 | 8.35 | 0 | 0 | 0 | |
02/02/2010 |
8.51
|
220,840 | 8.46 | 8.61 | 8.46 | 0 | 540 | -0.0 | |
01/02/2010 |
8.46
|
83,550 | 8.51 | 8.51 | 8.35 | 0 | 0 | 0 | |
29/01/2010 |
8.51
|
222,970 | 8.15 | 8.51 | 8.09 | 0 | 0 | 0 | |
28/01/2010 |
8.15
|
198,350 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 | |
27/01/2010 |
8.09
|
407,890 | 7.73 | 8.09 | 8.04 | 0 | 0 | 0 | |
26/01/2010 |
7.73
|
75,120 | 7.37 | 7.73 | 7.53 | 0 | 0 | 0 | |
25/01/2010 |
7.37
|
24,330 | 7.32 | 7.42 | 7.06 | 0 | 0 | 0 | |
22/01/2010 |
7.32
|
78,740 | 7.32 | 7.53 | 6.96 | 500 | 35,000 | -2.3 | |
21/01/2010 |
7.32
|
119,730 | 7.68 | 7.73 | 7.32 | 0 | 0 | 0 | |
20/01/2010 |
7.68
|
48,320 | 7.79 | 7.94 | 7.48 | 50 | 0 | 0.0 | |
19/01/2010 |
7.79
|
44,390 | 7.68 | 7.94 | 7.58 | 0 | 0 | 0 | |
18/01/2010 |
7.68
|
104,240 | 8.04 | 8.04 | 7.68 | 1,100 | 0 | 0.1 | |
15/01/2010 |
8.04
|
67,230 | 8.30 | 8.46 | 7.99 | 0 | 0 | 0 | |
14/01/2010 |
8.30
|
85,830 | 8.51 | 8.56 | 8.25 | 0 | 0 | 0 | |
13/01/2010 |
8.51
|
165,730 | 8.15 | 8.51 | 7.79 | 0 | 0 | 0 | |
12/01/2010 |
8.15
|
84,060 | 8.56 | 8.66 | 8.15 | 700 | 0 | 0.1 | |
11/01/2010 |
8.56
|
104,690 | 8.66 | 8.77 | 8.46 | 290 | 0 | 0.0 | |
08/01/2010 |
8.66
|
255,280 | 8.82 | 9.23 | 8.66 | 0 | 0 | 0 | |
07/01/2010 |
8.82
|
289,000 | 8.40 | 8.82 | 8.35 | 0 | 0 | 0 | |
06/01/2010 |
8.40
|
155,470 | 8.35 | 8.46 | 8.15 | 0 | 0 | 0 | |
05/01/2010 |
8.35
|
205,810 | 8.09 | 8.46 | 8.04 | 0 | 0 | 0 | |
04/01/2010 |
8.09
|
113,590 | 7.73 | 8.09 | 7.99 | 0 | 0 | 0 | |
31/12/2009 |
7.73
|
69,960 | 7.84 | 8.15 | 7.73 | 0 | 0 | 0 | |
30/12/2009 |
7.84
|
172,600 | 7.48 | 7.84 | 7.73 | 0 | 0 | 0 | |
29/12/2009 |
7.48
|
209,770 | 7.17 | 7.48 | 7.06 | 20 | 0 | 0 | |
28/12/2009 |
7.17
|
49,680 | 7.27 | 7.27 | 7.01 | 0 | 0 | 0 | |
25/12/2009 |
7.27
|
245,040 | 7.06 | 7.37 | 7.22 | 35,000 | 0 | 0 | |
24/12/2009 |
7.06
|
147,740 | 6.75 | 7.06 | 6.45 | 0 | 0 | 0 | |
23/12/2009 |
6.75
|
99,020 | 7.06 | 7.06 | 6.75 | 0 | 0 | 0 | |
22/12/2009 |
7.06
|
41,510 | 7.17 | 7.37 | 7.01 | 0 | 0 | 0 | |
21/12/2009 |
7.17
|
57,100 | 6.86 | 7.17 | 6.70 | 0 | 0 | 0 | |
18/12/2009 |
6.86
|
116,050 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 | |
17/12/2009 |
7.17
|
40,800 | 7.53 | 7.53 | 7.17 | 0 | 270 | 0 | |
16/12/2009 |
7.53
|
40,000 | 7.89 | 7.89 | 7.53 | 0 | 0 | 0 | |
15/12/2009 |
7.89
|
106,120 | 7.94 | 7.94 | 7.58 | 14,000 | 0 | 0 | |
14/12/2009 |
7.94
|
48,880 | 7.79 | 7.99 | 7.73 | 0 | 900 | 0 | |
11/12/2009 |
7.79
|
105,260 | 8.04 | 8.04 | 7.73 | 0 | 100 | 0 | |
10/12/2009 |
8.04
|
91,470 | 8.04 | 8.20 | 7.89 | 0 | 0 | 0 | |
09/12/2009 |
8.04
|
121,770 | 8.15 | 8.35 | 7.79 | 270 | 0 | 0 | |
08/12/2009 |
8.15
|
321,210 | 7.79 | 8.15 | 8.04 | 0 | 0 | 0 | |
07/12/2009 |
7.79
|
244,840 | 7.42 | 7.79 | 7.22 | 0 | 0 | 0 | |
04/12/2009 |
7.42
|
63,160 | 7.37 | 7.42 | 7.01 | 0 | 0 | 0 | |
03/12/2009 |
7.37
|
38,740 | 7.73 | 7.73 | 7.37 | 0 | 0 | 0 | |
02/12/2009 |
7.73
|
71,520 | 7.48 | 7.84 | 7.17 | 0 | 330 | 0 | |
01/12/2009 |
7.48
|
154,080 | 7.17 | 7.48 | 7.17 | 0 | 0 | 0 | |
30/11/2009 |
7.17
|
183,460 | 7.53 | 7.63 | 7.17 | 0 | 0 | 0 | |
27/11/2009 |
7.53
|
168,260 | 7.89 | 7.94 | 7.53 | 0 | 2,710 | 0 | |
26/11/2009 |
7.89
|
10 | 8.30 | 8.30 | 7.89 | 0 | 0 | 0 | |
25/11/2009 |
8.30
|
19,330 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
24/11/2009 |
8.71
|
115,290 | 9.13 | 9.23 | 8.71 | 0 | 0 | 0 | |
23/11/2009 |
9.13
|
70,760 | 9.59 | 9.64 | 9.13 | 0 | 0 | 0 | |
20/11/2009 |
9.59
|
47,130 | 9.64 | 9.64 | 9.49 | 0 | 0 | 0 | |
19/11/2009 |
9.64
|
54,460 | 9.59 | 9.80 | 9.59 | 0 | 0 | 0 |