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) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
8.81
|
689,300 | 8.30 | 8.81 | 8.32 | 0 | 100 | 0 | |
19/11/2009 |
8.30
|
126,400 | 8.20 | 8.40 | 8.14 | 0 | 0 | 0 | |
18/11/2009 |
8.20
|
77,700 | 8.22 | 8.25 | 7.94 | 0 | 0 | 0 | |
17/11/2009 |
8.22
|
147,200 | 8.09 | 8.27 | 8.07 | 0 | 0 | 0 | |
16/11/2009 |
8.09
|
76,000 | 8.32 | 8.37 | 8.09 | 5,000 | 500 | 0 | |
13/11/2009 |
8.32
|
108,700 | 8.37 | 8.48 | 7.97 | 0 | 0 | 0 | |
12/11/2009 |
8.37
|
140,600 | 8.37 | 8.63 | 8.32 | 0 | 0 | 0 | |
11/11/2009 |
8.37
|
180,600 | 7.84 | 8.37 | 7.66 | 0 | 0 | 0 | |
10/11/2009 |
7.84
|
68,000 | 7.84 | 8.20 | 7.56 | 0 | 0 | 0 | |
09/11/2009 |
7.84
|
215,500 | 8.20 | 8.25 | 7.84 | 200 | 0 | 0 | |
06/11/2009 |
8.20
|
262,200 | 8.27 | 8.73 | 8.07 | 0 | 0 | 0 | |
05/11/2009 |
8.27
|
144,000 | 8.02 | 8.45 | 7.97 | 0 | 0 | 0 | |
04/11/2009 |
8.02
|
190,100 | 7.99 | 8.32 | 7.50 | 0 | 61,800 | 0 | |
03/11/2009 |
7.99
|
319,700 | 8.48 | 8.55 | 7.94 | 0 | 0 | 0 | |
02/11/2009 |
8.48
|
191,600 | 9.09 | 9.09 | 8.48 | 0 | 0 | 0 | |
30/10/2009 |
9.09
|
132,400 | 8.96 | 9.42 | 8.96 | 0 | 0 | 0 | |
29/10/2009 |
8.96
|
333,800 | 9.48 | 9.48 | 8.86 | 0 | 6,800 | 0 | |
28/10/2009 |
9.48
|
176,300 | 9.25 | 9.71 | 9.27 | 1,000 | 0 | 0 | |
27/10/2009 |
9.25
|
241,500 | 9.22 | 9.35 | 8.99 | 5,000 | 0 | 0 | |
26/10/2009 |
9.22
|
243,400 | 9.55 | 9.73 | 9.17 | 0 | 0 | 0 | |
23/10/2009 |
9.55
|
419,100 | 10.17 | 10.35 | 9.55 | 1,500 | 0 | 0 | |
22/10/2009 |
10.17
|
666,800 | 10.81 | 10.81 | 10.17 | 100 | 59,200 | 0 | |
21/10/2009 |
10.81
|
927,600 | 10.81 | 11.55 | 10.53 | 22,600 | 0 | 0 | |
20/10/2009 |
10.81
|
144,100 | 10.12 | 10.81 | 10.81 | 0 | 18,000 | 0 | |
19/10/2009 |
10.12
|
247,000 | 9.71 | 10.12 | 9.89 | 0 | 0 | 0 | |
16/10/2009 |
9.71
|
789,000 | 9.27 | 9.73 | 9.17 | 10,000 | 3,000 | 0 | |
15/10/2009 |
9.27
|
685,500 | 9.07 | 9.60 | 9.02 | 60,000 | 0 | 0 | |
14/10/2009 |
9.07
|
314,100 | 8.94 | 9.17 | 8.58 | 61,000 | 0 | 0 | |
13/10/2009 |
8.94
|
210,100 | 9.30 | 9.86 | 8.78 | 0 | 0 | 0 | |
12/10/2009 |
9.30
|
500,100 | 8.73 | 9.30 | 9.22 | 0 | 0 | 0 | |
09/10/2009 |
8.73
|
409,200 | 8.25 | 8.73 | 8.45 | 0 | 0 | 0 | |
08/10/2009 |
8.25
|
153,000 | 8.20 | 8.30 | 7.99 | 0 | 0 | 0 | |
07/10/2009 |
8.20
|
121,200 | 8.07 | 8.40 | 7.94 | 0 | 0 | 0 | |
06/10/2009 |
8.07
|
93,700 | 8.04 | 8.32 | 7.81 | 0 | 0 | 0 | |
05/10/2009 |
8.04
|
97,800 | 8.20 | 8.40 | 7.86 | 0 | 0 | 0 | |
02/10/2009 |
8.20
|
212,700 | 8.58 | 8.58 | 8.04 | 0 | 10,000 | 0 | |
01/10/2009 |
8.58
|
117,700 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 | |
30/09/2009 |
8.84
|
177,300 | 8.84 | 8.89 | 8.66 | 0 | 3,000 | 0 | |
29/09/2009 |
8.84
|
199,900 | 8.84 | 8.96 | 8.76 | 0 | 1,700 | 0 | |
28/09/2009 |
8.84
|
223,700 | 8.84 | 9.02 | 8.73 | 0 | 4,000 | 0 | |
25/09/2009 |
8.84
|
132,000 | 8.99 | 9.02 | 8.78 | 0 | 100 | 0 | |
24/09/2009 |
8.99
|
143,900 | 9.07 | 9.48 | 8.96 | 0 | 0 | 0 | |
23/09/2009 |
9.07
|
544,900 | 8.84 | 9.50 | 8.96 | 0 | 500 | 0 | |
22/09/2009 |
8.84
|
151,500 | 8.91 | 9.22 | 8.73 | 0 | 0 | 0 | |
21/09/2009 |
8.91
|
219,400 | 8.89 | 8.96 | 8.86 | 0 | 0 | 0 | |
18/09/2009 |
8.89
|
149,700 | 8.91 | 8.94 | 8.71 | 0 | 1,000 | 0 | |
17/09/2009 |
8.91
|
267,500 | 8.84 | 9.22 | 8.84 | 0 | 0 | 0 | |
16/09/2009 |
8.84
|
130,300 | 8.96 | 9.14 | 8.84 | 0 | 3,200 | 0 | |
15/09/2009 |
8.96
|
68,300 | 9.09 | 9.19 | 8.73 | 0 | 0 | 0 | |
14/09/2009 |
9.09
|
154,600 | 9.09 | 9.35 | 9.02 | 0 | 0 | 0 | |
11/09/2009 |
9.09
|
227,200 | 8.89 | 9.30 | 8.84 | 0 | 0 | 0 | |
10/09/2009 |
8.89
|
124,000 | 8.84 | 8.91 | 8.71 | 500 | 0 | 0 | |
09/09/2009 |
8.84
|
95,100 | 8.91 | 8.94 | 8.76 | 0 | 0 | 0 | |
08/09/2009 |
8.91
|
118,600 | 8.86 | 9.09 | 8.89 | 0 | 2,000 | 0 | |
07/09/2009 |
8.86
|
122,600 | 8.96 | 9.60 | 8.71 | 0 | 0 | 0 | |
04/09/2009 |
8.96
|
384,500 | 8.78 | 9.42 | 8.84 | 0 | 3,000 | 0 | |
03/09/2009 |
8.78
|
92,800 | 9.02 | 9.02 | 8.71 | 0 | 0 | 0 | |
01/09/2009 |
9.02
|
168,000 | 9.22 | 9.22 | 8.96 | 0 | 600 | 0 | |
31/08/2009 |
9.22
|
177,700 | 9.04 | 9.48 | 8.99 | 0 | 0 | 0 | |
28/08/2009 |
9.04
|
101,500 | 8.96 | 9.17 | 8.35 | 0 | 0 | 0 | |
27/08/2009 |
8.96
|
80,800 | 8.96 | 9.07 | 8.84 | 0 | 0 | 0 | |
26/08/2009 |
8.96
|
242,600 | 8.91 | 9.09 | 8.86 | 0 | 0 | 0 | |
25/08/2009 |
8.91
|
97,300 | 9.17 | 9.17 | 8.71 | 0 | 0 | 0 | |
24/08/2009 |
9.17
|
113,900 | 9.30 | 9.48 | 9.04 | 0 | 0 | 0 | |
21/08/2009 |
9.30
|
359,200 | 8.89 | 9.40 | 8.96 | 0 | 0 | 0 | |
20/08/2009 |
8.89
|
258,400 | 8.71 | 8.89 | 8.66 | 0 | 0 | 0 | |
19/08/2009 |
8.71
|
168,700 | 8.58 | 8.81 | 8.45 | 0 | 0 | 0 | |
18/08/2009 |
8.58
|
149,200 | 8.40 | 8.71 | 8.07 | 0 | 0 | 0 | |
17/08/2009 |
8.40
|
57,600 | 8.55 | 8.61 | 8.35 | 0 | 0 | 0 | |
14/08/2009 |
8.55
|
101,100 | 8.68 | 8.73 | 8.45 | 2,000 | 1,000 | 0 | |
13/08/2009 |
8.68
|
312,700 | 8.32 | 8.84 | 8.53 | 0 | 20,000 | 0 | |
12/08/2009 |
8.32
|
100,200 | 8.22 | 8.61 | 8.12 | 0 | 20,000 | 0 | |
11/08/2009 |
8.22
|
98,400 | 8.09 | 8.35 | 7.99 | 0 | 5,000 | 0 | |
10/08/2009 |
8.09
|
84,700 | 7.94 | 8.14 | 8.02 | 1,000 | 0 | 0 | |
07/08/2009 |
7.94
|
23,800 | 8.04 | 8.12 | 7.94 | 0 | 2,000 | 0 | |
06/08/2009 |
8.04
|
102,600 | 8.04 | 8.20 | 7.94 | 0 | 21,600 | 0 | |
05/08/2009 |
8.04
|
42,200 | 8.09 | 8.17 | 7.84 | 0 | 0 | 0 | |
04/08/2009 |
8.09
|
40,900 | 7.94 | 8.25 | 8.04 | 0 | 0 | 0 | |
03/08/2009 |
7.94
|
25,000 | 8.04 | 8.30 | 7.91 | 0 | 0 | 0 | |
31/07/2009 |
8.04
|
47,900 | 7.63 | 8.09 | 7.89 | 0 | 0 | 0 | |
30/07/2009 |
7.63
|
67,700 | 7.94 | 8.02 | 7.58 | 200 | 5,400 | 0 | |
29/07/2009 |
7.94
|
105,100 | 8.22 | 8.43 | 7.89 | 20,000 | 0 | 0 | |
28/07/2009 |
8.22
|
66,100 | 8.66 | 8.96 | 8.17 | 400 | 0 | 0 | |
27/07/2009 |
8.66
|
227,100 | 8.09 | 8.66 | 8.35 | 1,700 | 20,000 | 0 | |
24/07/2009 |
8.09
|
29,300 | 7.79 | 8.09 | 8.09 | 0 | 0 | 0 | |
23/07/2009 |
7.79
|
67,300 | 7.30 | 7.79 | 7.17 | 2,100 | 0 | 0 | |
22/07/2009 |
7.30
|
27,600 | 7.32 | 7.48 | 7.22 | 2,000 | 0 | 0 | |
21/07/2009 |
7.32
|
48,000 | 7.17 | 7.43 | 7.17 | 0 | 0 | 0 | |
20/07/2009 |
7.17
|
45,100 | 7.71 | 7.71 | 7.15 | 0 | 0 | 0 | |
17/07/2009 |
7.71
|
39,900 | 7.79 | 7.81 | 7.50 | 0 | 0 | 0 | |
16/07/2009 |
7.79
|
65,300 | 7.35 | 7.86 | 7.63 | 2,000 | 0 | 0 | |
15/07/2009 |
7.35
|
54,500 | 7.17 | 7.56 | 7.17 | 0 | 0 | 0 | |
14/07/2009 |
7.17
|
70,400 | 7.27 | 7.56 | 7.04 | 0 | 6,200 | 0 | |
13/07/2009 |
7.27
|
83,700 | 7.73 | 7.73 | 7.22 | 10,000 | 0 | 0 | |
10/07/2009 |
7.73
|
56,600 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 | |
09/07/2009 |
7.99
|
53,100 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 | |
08/07/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
08/07/2009 |
8.07
|
58,200 | 7.94 | 8.20 | 7.81 | 1,200 | 0 | 0 | |
07/07/2009 |
7.94
|
127,400 | 8.14 | 8.60 | 7.87 | 0 | 0 | 0 | |
06/07/2009 |
8.14
|
204,600 | 7.83 | 8.19 | 7.74 | 1,900 | 10,000 | 0 | |
03/07/2009 |
7.83
|
71,900 | 7.65 | 7.89 | 7.37 | 3,800 | 0 | 0 |