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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
6.20
|
32,800 | 6.22 | 6.53 | 6.09 | 0 | 0 | 0 | |
16/04/2010 |
6.22
|
82,800 | 5.89 | 6.22 | 6.13 | 0 | 0 | 0 | |
15/04/2010 |
5.89
|
37,600 | 5.66 | 5.89 | 5.55 | 0 | 0 | 0 | |
14/04/2010 |
5.66
|
16,700 | 5.44 | 5.66 | 5.44 | 0 | 0 | 0 | |
13/04/2010 |
5.44
|
4,900 | 5.55 | 5.55 | 5.44 | 0 | 0 | 0 | |
12/04/2010 |
5.55
|
20,300 | 5.66 | 5.70 | 5.39 | 0 | 0 | 0 | |
09/04/2010 |
5.66
|
9,100 | 5.70 | 5.79 | 5.55 | 0 | 0 | 0 | |
08/04/2010 |
5.70
|
29,100 | 5.50 | 5.85 | 5.55 | 0 | 0 | 0 | |
07/04/2010 |
5.50
|
1,300 | 5.55 | 5.66 | 5.46 | 0 | 0 | 0 | |
06/04/2010 |
5.55
|
17,600 | 5.44 | 5.87 | 5.55 | 0 | 0 | 0 | |
05/04/2010 |
5.44
|
9,800 | 5.39 | 5.70 | 5.44 | 0 | 0 | 0 | |
02/04/2010 |
5.39
|
6,700 | 5.22 | 5.39 | 5.39 | 0 | 0 | 0 | |
01/04/2010 |
5.22
|
1,500 | 5.11 | 5.22 | 5.00 | 0 | 0 | 0 | |
31/03/2010 |
5.11
|
4,200 | 5.33 | 5.44 | 5.11 | 0 | 0 | 0 | |
30/03/2010 |
5.33
|
7,700 | 5.44 | 5.48 | 5.33 | 0 | 0 | 0 | |
29/03/2010 |
5.44
|
4,800 | 5.50 | 5.74 | 5.44 | 0 | 0 | 0 | |
26/03/2010 |
5.50
|
6,400 | 5.52 | 5.55 | 5.50 | 0 | 0 | 0 | |
25/03/2010 |
5.52
|
8,000 | 5.92 | 5.92 | 5.44 | 0 | 0 | 0 | |
24/03/2010 |
5.92
|
21,500 | 5.66 | 5.92 | 5.68 | 0 | 0 | 0 | |
23/03/2010 |
5.66
|
12,400 | 5.66 | 5.76 | 5.61 | 0 | 0 | 0 | |
22/03/2010 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
19/03/2010 |
5.66
|
11,000 | 5.66 | 5.74 | 5.61 | 0 | 0 | 0 | |
18/03/2010 |
5.66
|
5,200 | 5.55 | 5.72 | 5.48 | 0 | 0 | 0 | |
17/03/2010 |
5.55
|
7,500 | 5.55 | 5.66 | 5.35 | 0 | 0 | 0 | |
16/03/2010 |
5.55
|
9,600 | 5.76 | 5.76 | 5.55 | 0 | 0 | 0 | |
15/03/2010 |
5.76
|
14,600 | 5.92 | 6.02 | 5.57 | 0 | 0 | 0 | |
12/03/2010 |
5.92
|
16,700 | 5.85 | 6.05 | 5.87 | 0 | 0 | 0 | |
11/03/2010 |
5.85
|
10,900 | 5.87 | 6.07 | 5.81 | 0 | 0 | 0 | |
10/03/2010 |
5.87
|
19,900 | 6.20 | 6.20 | 5.79 | 0 | 0 | 0 | |
09/03/2010 |
6.20
|
6,900 | 6.31 | 6.31 | 5.98 | 0 | 0 | 0 | |
08/03/2010 |
6.31
|
35,500 | 6.09 | 6.48 | 6.31 | 0 | 0 | 0 | |
05/03/2010 |
6.09
|
37,700 | 5.74 | 6.09 | 5.87 | 0 | 0 | 0 | |
04/03/2010 |
5.74
|
31,800 | 5.57 | 5.74 | 5.39 | 0 | 0 | 0 | |
03/03/2010 |
5.57
|
29,200 | 5.18 | 5.57 | 5.22 | 0 | 0 | 0 | |
02/03/2010 |
5.18
|
2,900 | 5.00 | 5.33 | 5.18 | 0 | 0 | 0 | |
01/03/2010 |
5.00
|
500 | 5.44 | 5.44 | 5.00 | 0 | 0 | 0 | |
26/02/2010 |
5.44
|
3,800 | 5.18 | 5.44 | 5.11 | 0 | 0 | 0 | |
25/02/2010 |
5.18
|
800 | 5.05 | 5.22 | 5.18 | 0 | 0 | 0 | |
24/02/2010 |
5.05
|
5,500 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 | |
23/02/2010 |
5.24
|
2,500 | 5.66 | 5.66 | 5.24 | 0 | 0 | 0 | |
22/02/2010 |
5.66
|
1,500 | 5.44 | 5.66 | 5.63 | 0 | 0 | 0 | |
12/02/2010 |
5.44
|
4,800 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 | |
11/02/2010 |
5.50
|
3,500 | 5.44 | 5.50 | 5.33 | 0 | 0 | 0 | |
10/02/2010 |
5.44
|
8,300 | 5.11 | 5.55 | 5.44 | 0 | 0 | 0 | |
09/02/2010 |
5.11
|
2,000 | 5.18 | 5.22 | 5.11 | 0 | 0 | 0 | |
08/02/2010 |
5.18
|
11,800 | 5.18 | 5.22 | 5.18 | 0 | 0 | 0 | |
05/02/2010 |
5.18
|
15,600 | 5.52 | 5.52 | 5.18 | 0 | 3,300 | -0.1 | |
04/02/2010 |
5.52
|
3,200 | 5.63 | 5.63 | 5.44 | 0 | 100 | -0.0 | |
03/02/2010 |
5.63
|
5,900 | 5.35 | 5.63 | 5.26 | 0 | 0 | 0 | |
02/02/2010 |
5.35
|
3,400 | 5.63 | 5.76 | 5.35 | 2,400 | 0 | 0.1 | |
01/02/2010 |
5.63
|
1,300 | 5.66 | 5.66 | 5.26 | 0 | 0 | 0 | |
29/01/2010 |
5.66
|
2,900 | 5.39 | 5.66 | 5.48 | 0 | 0 | 0 | |
28/01/2010 |
5.39
|
8,600 | 5.76 | 5.76 | 5.39 | 0 | 0 | 0 | |
27/01/2010 |
5.76
|
3,700 | 6.24 | 6.24 | 5.76 | 0 | 0 | 0 | |
26/01/2010 |
6.24
|
23,900 | 5.87 | 6.26 | 5.48 | 0 | 0 | 0 | |
25/01/2010 |
5.87
|
500 | 5.89 | 5.89 | 5.87 | 0 | 0 | 0 | |
22/01/2010 |
5.89
|
16,500 | 5.44 | 5.89 | 5.44 | 0 | 0 | 0 | |
21/01/2010 |
5.44
|
22,600 | 5.66 | 5.68 | 5.44 | 0 | 0 | 0 | |
20/01/2010: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
20/01/2010 |
5.66
|
9,900 | 5.67 | 5.76 | 5.66 | 0 | 0 | 0 | |
19/01/2010 |
5.67
|
46,400 | 5.39 | 5.67 | 5.31 | 0 | 0 | 0 | |
18/01/2010 |
5.39
|
22,700 | 5.56 | 5.74 | 5.30 | 0 | 0 | 0 | |
15/01/2010 |
5.56
|
19,700 | 5.76 | 5.98 | 5.56 | 0 | 0 | 0 | |
14/01/2010 |
5.76
|
25,800 | 5.82 | 5.92 | 5.74 | 0 | 0 | 0 | |
13/01/2010 |
5.82
|
14,000 | 5.33 | 5.82 | 5.39 | 0 | 0 | 0 | |
12/01/2010 |
5.33
|
26,900 | 5.82 | 6.05 | 5.33 | 0 | 0 | 0 | |
11/01/2010 |
5.82
|
61,300 | 5.39 | 5.83 | 5.30 | 0 | 0 | 0 | |
08/01/2010 |
5.39
|
49,800 | 5.62 | 5.83 | 5.26 | 0 | 0 | 0 | |
07/01/2010 |
5.62
|
61,200 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 | |
06/01/2010 |
5.98
|
20,400 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 | |
05/01/2010 |
6.10
|
24,400 | 6.01 | 6.41 | 6.10 | 0 | 0 | 0 | |
04/01/2010 |
6.01
|
11,800 | 5.48 | 6.01 | 5.96 | 0 | 0 | 0 | |
31/12/2009 |
5.48
|
15,700 | 5.42 | 5.80 | 5.42 | 0 | 0 | 0 | |
30/12/2009 |
5.42
|
28,100 | 5.10 | 5.42 | 5.42 | 0 | 0 | 0 | |
29/12/2009 |
5.10
|
21,800 | 5.12 | 5.15 | 4.94 | 0 | 0 | 0 | |
28/12/2009 |
5.12
|
10,100 | 5.10 | 5.21 | 5.03 | 0 | 0 | 0 | |
25/12/2009 |
5.10
|
12,700 | 4.79 | 5.10 | 4.78 | 0 | 0 | 0 | |
24/12/2009 |
4.79
|
7,900 | 4.58 | 4.79 | 4.70 | 0 | 0 | 0 | |
23/12/2009 |
4.58
|
5,600 | 4.31 | 4.58 | 4.31 | 0 | 0 | 0 | |
22/12/2009 |
4.31
|
8,600 | 4.45 | 4.70 | 4.31 | 0 | 0 | 0 | |
21/12/2009 |
4.45
|
3,300 | 4.16 | 4.45 | 4.31 | 0 | 0 | 0 | |
18/12/2009 |
4.16
|
5,300 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 | |
17/12/2009 |
4.13
|
11,400 | 4.31 | 4.31 | 3.88 | 0 | 0 | 0 | |
16/12/2009 |
4.31
|
1,300 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 | |
15/12/2009 |
4.34
|
1,600 | 4.60 | 4.61 | 4.34 | 0 | 0 | 0 | |
14/12/2009 |
4.60
|
9,700 | 4.49 | 4.60 | 4.49 | 0 | 0 | 0 | |
11/12/2009 |
4.49
|
22,400 | 4.61 | 4.78 | 4.47 | 0 | 0 | 0 | |
10/12/2009 |
4.61
|
11,700 | 4.85 | 4.85 | 4.54 | 1,000 | 0 | 0 | |
09/12/2009 |
4.85
|
3,800 | 5.12 | 5.28 | 4.85 | 1,000 | 0 | 0 | |
08/12/2009 |
5.12
|
34,400 | 5.08 | 5.39 | 5.03 | 0 | 500 | 0 | |
07/12/2009 |
5.08
|
14,300 | 4.76 | 5.08 | 4.92 | 0 | 0 | 0 | |
04/12/2009 |
4.76
|
5,500 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
03/12/2009 |
4.85
|
8,900 | 5.03 | 5.06 | 4.78 | 0 | 0 | 0 | |
02/12/2009 |
5.03
|
31,200 | 5.12 | 5.39 | 5.01 | 0 | 0 | 0 | |
01/12/2009 |
5.12
|
32,900 | 4.88 | 5.12 | 4.99 | 0 | 500 | 0 | |
30/11/2009 |
4.88
|
16,500 | 4.76 | 4.88 | 4.67 | 0 | 0 | 0 | |
27/11/2009 |
4.76
|
30,700 | 4.76 | 5.06 | 4.43 | 0 | 0 | 0 | |
26/11/2009 |
4.76
|
3,400 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 | |
25/11/2009 |
5.10
|
18,900 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 | |
24/11/2009 |
5.48
|
12,400 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 | |
23/11/2009 |
5.82
|
9,100 | 6.28 | 6.28 | 5.80 | 0 | 0 | 0 |