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) |
-1.30 | -9.15% | 6,503,500 | -174,000 | -2.3 |
12.80
14.20
12.90
|
2 tháng
(2024-07-22) |
-1.45 | -10.10% | 32,448,800 | 1,939,100 | 28.7 |
12.80
15.50
12.90
|
3 tháng
(2024-06-21) |
-0.80 | -5.84% | 64,095,000 | 5,004,800 | 75.5 |
12.35
15.90
12.90
|
6 tháng
(2024-03-25) |
2.70 | 26.50% | 105,525,900 | 5,833,000 | 86.2 |
9.77
15.90
12.90
|
12 tháng
(2023-09-25) |
4.06 | 45.86% | 140,152,000 | 5,667,173 | 84.8 |
8.08
15.90
12.90
|
24 tháng
(2022-09-30) |
6.38 | 97.96% | 258,516,900 | 8,318,592 | 114.5 |
5.06
15.90
12.90
|
36 tháng
(2021-10-05) |
2.56 | 24.81% | 416,317,500 | 6,905,548 | 101.4 |
5.06
15.90
12.90
|
60 tháng
(2019-10-16) |
8.15 | 171.37% | 492,356,900 | 7,299,878 | 107.9 |
3.87
15.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
4.69
|
228,650 | 4.66 | 4.69 | 4.56 | 60,000 | 0 | 0 | |
17/11/2009: Cổ tức tiền mặt tỉ lệ: 4% Quyền mua cổ phiếu: 3/1 Giá: 10 (Volume + 33.33%, Ratio=0.33) | |||||||||
17/11/2009 |
4.66
|
506,470 | 4.46 | 4.66 | 4.50 | 45,960 | 0 | 0 | |
16/11/2009 |
4.46
|
667,050 | 4.43 | 4.51 | 4.40 | 1,010 | 28,060 | 0 | |
13/11/2009 |
4.43
|
290,950 | 4.51 | 4.51 | 4.35 | 0 | 26,110 | 0 | |
12/11/2009 |
4.51
|
428,870 | 4.46 | 4.62 | 4.43 | 3,000 | 3,000 | 0 | |
11/11/2009 |
4.46
|
318,120 | 4.37 | 4.46 | 4.29 | 20,590 | 0 | 0 | |
10/11/2009 |
4.37
|
529,580 | 4.29 | 4.46 | 4.24 | 730 | 0 | 0 | |
09/11/2009 |
4.29
|
399,850 | 4.51 | 4.51 | 4.29 | 7,400 | 4,000 | 0 | |
06/11/2009 |
4.51
|
494,730 | 4.62 | 4.70 | 4.51 | 0 | 0 | 0 | |
05/11/2009 |
4.62
|
771,130 | 4.40 | 4.62 | 4.40 | 5,000 | 0 | 0 | |
04/11/2009 |
4.40
|
622,730 | 4.48 | 4.68 | 4.29 | 0 | 0 | 0 | |
03/11/2009 |
4.48
|
372,030 | 4.70 | 4.70 | 4.48 | 19,000 | 16,450 | 0 | |
02/11/2009 |
4.70
|
380,400 | 4.92 | 4.92 | 4.70 | 100 | 28,390 | 0 | |
30/10/2009 |
4.92
|
1,012,560 | 4.73 | 4.95 | 4.73 | 0 | 30,000 | 0 | |
29/10/2009 |
4.73
|
807,290 | 4.87 | 4.87 | 4.65 | 0 | 11,850 | 0 | |
28/10/2009 |
4.87
|
815,820 | 4.65 | 4.87 | 4.70 | 6,590 | 0 | 0 | |
27/10/2009 |
4.65
|
1,149,550 | 4.87 | 4.87 | 4.65 | 1,000 | 0 | 0 | |
26/10/2009 |
4.87
|
845,210 | 4.95 | 5.06 | 4.84 | 200 | 42,050 | 0 | |
23/10/2009 |
4.95
|
1,092,600 | 5.17 | 5.23 | 4.95 | 5,050 | 46,370 | 0 | |
22/10/2009 |
5.17
|
824,290 | 5.23 | 5.23 | 5.12 | 0 | 25,000 | 0 | |
21/10/2009 |
5.23
|
1,025,410 | 5.23 | 5.28 | 5.12 | 58,670 | 0 | 0 | |
20/10/2009 |
5.23
|
1,173,390 | 5.09 | 5.23 | 5.06 | 9,670 | 300 | 0 | |
19/10/2009 |
5.09
|
977,050 | 5.03 | 5.23 | 4.95 | 3,000 | 0 | 0 | |
16/10/2009 |
5.03
|
1,802,110 | 5.25 | 5.25 | 5.03 | 200,200 | 7,500 | 0 | |
15/10/2009 |
5.25
|
1,797,220 | 5.01 | 5.25 | 5.03 | 44,000 | 280 | 0 | |
14/10/2009 |
5.01
|
1,681,840 | 4.79 | 5.01 | 4.68 | 16,500 | 2,000 | 0 | |
13/10/2009 |
4.79
|
1,930,160 | 4.73 | 4.95 | 4.65 | 18,250 | 1,020 | 0 | |
12/10/2009 |
4.73
|
1,407,580 | 4.51 | 4.73 | 4.65 | 57,000 | 0 | 0 | |
09/10/2009 |
4.51
|
1,109,690 | 4.32 | 4.51 | 4.35 | 7,270 | 0 | 0 | |
08/10/2009 |
4.32
|
685,690 | 4.32 | 4.32 | 4.21 | 1,000 | 5,000 | 0 | |
07/10/2009 |
4.32
|
669,080 | 4.32 | 4.40 | 4.29 | 300 | 160 | 0 | |
06/10/2009 |
4.32
|
839,290 | 4.26 | 4.37 | 4.24 | 107,930 | 0 | 0 | |
05/10/2009 |
4.26
|
636,370 | 4.26 | 4.37 | 4.24 | 0 | 50,770 | 0 | |
02/10/2009 |
4.26
|
951,080 | 4.32 | 4.32 | 4.13 | 102,900 | 1,020 | 0 | |
01/10/2009 |
4.32
|
694,440 | 4.37 | 4.48 | 4.32 | 3,750 | 4,200 | 0 | |
30/09/2009 |
4.37
|
1,004,350 | 4.57 | 4.57 | 4.37 | 100,360 | 0 | 0 | |
29/09/2009 |
4.57
|
1,119,310 | 4.73 | 4.73 | 4.57 | 207,520 | 0 | 0 | |
28/09/2009 |
4.73
|
1,561,770 | 4.51 | 4.73 | 4.68 | 1,700 | 97,300 | 0 | |
25/09/2009 |
4.51
|
2,286,310 | 4.32 | 4.51 | 4.32 | 89,400 | 0 | 0 | |
24/09/2009 |
4.32
|
1,908,100 | 4.24 | 4.37 | 4.18 | 107,020 | 51,000 | 0 | |
23/09/2009 |
4.24
|
1,093,960 | 4.04 | 4.24 | 4.18 | 919,450 | 0 | 0 | |
22/09/2009 |
4.04
|
525,450 | 4.10 | 4.10 | 4.02 | 200 | 760 | 0 | |
21/09/2009 |
4.10
|
767,650 | 4.10 | 4.24 | 4.07 | 2,500 | 0 | 0 | |
18/09/2009 |
4.10
|
609,900 | 4.13 | 4.13 | 4.04 | 50,000 | 0 | 0 | |
17/09/2009 |
4.13
|
749,280 | 4.10 | 4.18 | 4.04 | 50,200 | 11,500 | 0 | |
16/09/2009 |
4.10
|
1,134,750 | 4.04 | 4.15 | 4.02 | 64,540 | 10,410 | 0 | |
15/09/2009 |
4.04
|
622,870 | 4.13 | 4.13 | 4.02 | 52,000 | 6,110 | 0 | |
14/09/2009 |
4.13
|
953,080 | 4.29 | 4.29 | 4.13 | 0 | 13,960 | 0 | |
11/09/2009 |
4.29
|
1,948,310 | 4.10 | 4.29 | 4.24 | 8,000 | 0 | 0 | |
10/09/2009 |
4.10
|
2,385,260 | 3.91 | 4.10 | 3.82 | 0 | 251,060 | 0 | |
09/09/2009 |
3.91
|
559,450 | 3.96 | 3.96 | 3.82 | 0 | 342,900 | 0 | |
08/09/2009 |
3.96
|
716,930 | 3.82 | 3.96 | 3.82 | 6,610 | 400,000 | 0 | |
07/09/2009 |
3.82
|
422,930 | 3.91 | 3.91 | 3.77 | 0 | 40,300 | 0 | |
04/09/2009 |
3.91
|
572,800 | 3.96 | 4.07 | 3.91 | 0 | 0 | 0 | |
03/09/2009 |
3.96
|
518,130 | 4.04 | 4.04 | 3.93 | 41,300 | 230 | 0 | |
02/09/2009 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/09/2009 |
4.04
|
424,670 | 4.10 | 4.10 | 3.99 | 9,540 | 0 | 0 | |
31/08/2009 |
4.10
|
722,230 | 4.07 | 4.13 | 4.04 | 550 | 15,000 | 0 | |
28/08/2009 |
4.07
|
773,110 | 4.10 | 4.10 | 4.02 | 56,000 | 0 | 0 | |
27/08/2009 |
4.10
|
2,032,510 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
26/08/2009 |
3.99
|
319,020 | 3.82 | 3.99 | 3.99 | 0 | 14,280 | 0 | |
25/08/2009 |
3.82
|
358,750 | 3.91 | 3.91 | 3.82 | 1,000 | 17,830 | 0 | |
24/08/2009 |
3.91
|
445,550 | 3.91 | 3.96 | 3.91 | 0 | 47,040 | 0 | |
21/08/2009 |
3.91
|
913,310 | 3.91 | 4.10 | 3.91 | 0 | 32,000 | 0 | |
20/08/2009 |
3.91
|
765,890 | 3.93 | 3.99 | 3.88 | 0 | 14,820 | 0 | |
19/08/2009 |
3.93
|
662,810 | 3.80 | 3.96 | 3.80 | 0 | 50,830 | 0 | |
18/08/2009 |
3.80
|
443,630 | 3.82 | 3.85 | 3.77 | 400 | 5,940 | 0 | |
17/08/2009 |
3.82
|
372,870 | 3.80 | 3.88 | 3.80 | 2,000 | 0 | 0 | |
14/08/2009 |
3.80
|
428,590 | 3.91 | 3.91 | 3.80 | 1,200 | 0 | 0 | |
13/08/2009 |
3.91
|
632,340 | 3.96 | 3.99 | 3.91 | 0 | 22,710 | 0 | |
12/08/2009 |
3.96
|
791,880 | 4.10 | 4.21 | 3.93 | 3,000 | 36,000 | 0 | |
11/08/2009 |
4.10
|
1,530,170 | 3.91 | 4.10 | 3.91 | 2,000 | 101,200 | 0 | |
10/08/2009 |
3.91
|
714,000 | 3.74 | 3.91 | 3.80 | 0 | 170,200 | 0 | |
07/08/2009 |
3.74
|
369,530 | 3.77 | 3.85 | 3.74 | 3,370 | 300 | 0 | |
06/08/2009 |
3.77
|
1,126,270 | 3.60 | 3.77 | 3.63 | 29,540 | 110,000 | 0 | |
05/08/2009 |
3.60
|
122,010 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
04/08/2009 |
3.63
|
173,540 | 3.63 | 3.71 | 3.60 | 0 | 12,100 | 0 | |
03/08/2009 |
3.63
|
170,780 | 3.66 | 3.66 | 3.58 | 3,000 | 0 | 0 | |
31/07/2009 |
3.66
|
148,810 | 3.60 | 3.69 | 3.60 | 15,460 | 0 | 0 | |
30/07/2009 |
3.60
|
152,270 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 | |
29/07/2009 |
3.66
|
260,210 | 3.71 | 3.77 | 3.60 | 72,180 | 0 | 0 | |
28/07/2009 |
3.71
|
330,370 | 3.85 | 3.85 | 3.66 | 9,010 | 300 | 0 | |
27/07/2009 |
3.85
|
687,100 | 3.77 | 3.88 | 3.77 | 90,180 | 80,200 | 0 | |
24/07/2009 |
3.77
|
205,750 | 3.60 | 3.77 | 3.77 | 44,210 | 2,570 | 0 | |
23/07/2009 |
3.60
|
236,330 | 3.49 | 3.60 | 3.41 | 28,660 | 0 | 0 | |
22/07/2009 |
3.49
|
177,260 | 3.44 | 3.49 | 3.44 | 55,830 | 0 | 0 | |
21/07/2009 |
3.44
|
100,650 | 3.41 | 3.49 | 3.38 | 0 | 0 | 0 | |
20/07/2009 |
3.41
|
173,590 | 3.55 | 3.55 | 3.38 | 0 | 540 | 0 | |
17/07/2009 |
3.55
|
268,200 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 | |
16/07/2009 |
3.60
|
114,470 | 3.58 | 3.71 | 3.58 | 540 | 0 | 0 | |
15/07/2009 |
3.58
|
202,090 | 3.47 | 3.60 | 3.49 | 0 | 1,000 | 0 | |
14/07/2009 |
3.47
|
327,760 | 3.52 | 3.55 | 3.44 | 0 | 14,050 | 0 | |
13/07/2009 |
3.52
|
262,820 | 3.66 | 3.66 | 3.52 | 0 | 7,000 | 0 | |
10/07/2009 |
3.66
|
226,960 | 3.74 | 3.74 | 3.60 | 0 | 3,440 | 0 | |
09/07/2009 |
3.74
|
136,750 | 3.80 | 3.85 | 3.74 | 0 | 0 | 0 | |
08/07/2009 |
3.80
|
183,740 | 3.85 | 3.85 | 3.77 | 3,520 | 9,970 | 0 | |
07/07/2009 |
3.85
|
373,300 | 3.91 | 3.96 | 3.71 | 0 | 0 | 0 | |
06/07/2009 |
3.91
|
531,870 | 3.74 | 3.91 | 3.74 | 5,000 | 0 | 0 | |
03/07/2009 |
3.74
|
292,800 | 3.82 | 3.85 | 3.66 | 5,200 | 0 | 0 | |
02/07/2009 |
3.82
|
292,860 | 3.69 | 3.82 | 3.58 | 0 | 0 | 0 |