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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/05/2010 |
10.08
|
245,700 | 10.38 | 10.48 | 9.74 | 0 | 0 | 0 | |
19/05/2010 |
10.38
|
109,000 | 11.07 | 11.07 | 10.38 | 0 | 0 | 0 | |
18/05/2010 |
11.07
|
105,300 | 11.15 | 11.28 | 10.97 | 0 | 0 | 0 | |
17/05/2010 |
11.15
|
70,600 | 11.58 | 11.76 | 11.10 | 0 | 0 | 0 | |
14/05/2010 |
11.58
|
36,600 | 11.63 | 11.84 | 11.22 | 0 | 0 | 0 | |
13/05/2010 |
11.63
|
88,800 | 11.61 | 12.07 | 11.22 | 0 | 0 | 0 | |
12/05/2010 |
11.61
|
295,300 | 12.40 | 12.40 | 11.61 | 0 | 0 | 0 | |
11/05/2010 |
12.40
|
80,400 | 12.53 | 12.76 | 12.40 | 0 | 0 | 0 | |
10/05/2010 |
12.53
|
164,200 | 12.53 | 12.55 | 12.04 | 0 | 0 | 0 | |
07/05/2010 |
12.53
|
153,800 | 13.06 | 13.52 | 12.32 | 0 | 0 | 0 | |
06/05/2010 |
13.06
|
351,400 | 12.22 | 13.06 | 12.35 | 100 | 1,500 | -0.1 | |
05/05/2010 |
12.22
|
109,100 | 12.55 | 12.55 | 12.04 | 0 | 0 | 0 | |
04/05/2010 |
12.55
|
162,400 | 12.45 | 12.81 | 12.37 | 0 | 0 | 0 | |
29/04/2010 |
12.45
|
71,900 | 12.70 | 12.96 | 12.30 | 0 | 0 | 0 | |
28/04/2010 |
12.70
|
183,700 | 12.58 | 12.88 | 12.40 | 0 | 0 | 0 | |
27/04/2010 |
12.58
|
213,500 | 12.12 | 12.70 | 12.17 | 0 | 0 | 0 | |
26/04/2010 |
12.12
|
154,300 | 12.37 | 12.63 | 11.99 | 0 | 0 | 0 | |
22/04/2010 |
12.37
|
259,900 | 13.14 | 13.90 | 12.19 | 0 | 0 | 0 | |
21/04/2010 |
13.14
|
338,100 | 12.60 | 13.14 | 12.40 | 0 | 0 | 0 | |
20/04/2010 |
12.60
|
219,100 | 12.12 | 12.60 | 11.94 | 0 | 0 | 0 | |
19/04/2010 |
12.12
|
324,400 | 12.30 | 12.70 | 11.63 | 0 | 0 | 0 | |
16/04/2010 |
12.30
|
461,800 | 11.53 | 12.30 | 11.94 | 10,000 | 0 | 0.5 | |
15/04/2010 |
11.53
|
462,400 | 10.94 | 11.53 | 10.71 | 0 | 1,800 | -0.1 | |
14/04/2010 |
10.94
|
273,800 | 10.46 | 10.94 | 10.46 | 0 | 0 | 0 | |
13/04/2010 |
10.46
|
211,000 | 10.71 | 10.71 | 10.33 | 0 | 0 | 0 | |
12/04/2010 |
10.71
|
137,500 | 10.59 | 10.87 | 10.33 | 0 | 0 | 0 | |
09/04/2010 |
10.59
|
190,300 | 10.97 | 11.10 | 10.33 | 0 | 0 | 0 | |
08/04/2010 |
10.97
|
347,900 | 10.84 | 11.22 | 10.74 | 0 | 0 | 0 | |
07/04/2010 |
10.84
|
348,000 | 10.59 | 10.84 | 10.46 | 0 | 0 | 0 | |
06/04/2010 |
10.59
|
227,000 | 10.56 | 11.07 | 10.36 | 0 | 0 | 0 | |
05/04/2010 |
10.56
|
351,000 | 9.95 | 10.59 | 9.95 | 0 | 0 | 0 | |
02/04/2010 |
9.95
|
73,800 | 9.90 | 9.97 | 9.80 | 0 | 0 | 0 | |
01/04/2010 |
9.90
|
93,400 | 9.82 | 9.92 | 9.57 | 0 | 0 | 0 | |
31/03/2010 |
9.82
|
54,000 | 9.77 | 9.92 | 9.67 | 0 | 0 | 0 | |
30/03/2010 |
9.77
|
86,600 | 10.03 | 10.05 | 9.69 | 0 | 0 | 0 | |
29/03/2010 |
10.03
|
159,300 | 9.90 | 10.10 | 9.74 | 0 | 0 | 0 | |
26/03/2010 |
9.90
|
91,800 | 9.69 | 9.95 | 9.69 | 0 | 0 | 0 | |
25/03/2010 |
9.69
|
130,300 | 10.08 | 10.08 | 9.62 | 0 | 0 | 0 | |
24/03/2010 |
10.08
|
326,700 | 9.92 | 10.20 | 9.54 | 0 | 118,000 | -4.5 | |
23/03/2010 |
9.92
|
191,000 | 10.03 | 10.05 | 9.82 | 0 | 0 | 0 | |
22/03/2010 |
10.03
|
134,200 | 10.20 | 10.41 | 9.90 | 0 | 0 | 0 | |
19/03/2010 |
10.20
|
188,600 | 10.94 | 10.94 | 10.20 | 0 | 0 | 0 | |
18/03/2010 |
10.94
|
241,600 | 10.31 | 10.97 | 9.85 | 0 | 0 | 0 | |
17/03/2010 |
10.31
|
130,900 | 10.54 | 10.71 | 9.90 | 1,000 | 0 | 0.0 | |
16/03/2010 |
10.54
|
216,900 | 11.05 | 11.12 | 10.38 | 0 | 2,000 | -0.1 | |
15/03/2010 |
11.05
|
530,500 | 10.84 | 11.20 | 10.61 | 0 | 500 | -0.0 | |
12/03/2010 |
10.84
|
405,500 | 10.08 | 10.84 | 9.87 | 0 | 0 | 0 | |
11/03/2010 |
10.08
|
121,700 | 10.41 | 10.41 | 9.95 | 0 | 0 | 0 | |
10/03/2010 |
10.41
|
184,300 | 10.31 | 10.71 | 10.10 | 0 | 0 | 0 | |
09/03/2010 |
10.31
|
446,700 | 9.67 | 10.31 | 9.64 | 0 | 0 | 0 | |
08/03/2010 |
9.67
|
267,300 | 9.13 | 9.67 | 9.18 | 0 | 100 | -0.0 | |
05/03/2010 |
9.13
|
133,600 | 8.93 | 9.18 | 8.80 | 0 | 100 | -0.0 | |
04/03/2010 |
8.93
|
132,000 | 8.90 | 9.21 | 8.67 | 0 | 0 | 0 | |
03/03/2010 |
8.90
|
182,300 | 8.16 | 8.93 | 8.44 | 0 | 0 | 0 | |
02/03/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/03/2010 |
8.16
|
89,800 | 8.16 | 8.47 | 8.16 | 0 | 0 | 0 | |
01/03/2010 |
8.16
|
96,100 | 8.16 | 8.21 | 8.04 | 0 | 10,000 | -0.3 | |
26/02/2010 |
8.16
|
22,100 | 8.26 | 8.26 | 8.04 | 0 | 0 | 0 | |
25/02/2010 |
8.26
|
62,000 | 8.24 | 8.29 | 7.99 | 0 | 0 | 0 | |
24/02/2010 |
8.24
|
115,900 | 8.14 | 8.43 | 8.02 | 0 | 0 | 0 | |
23/02/2010 |
8.14
|
74,100 | 8.26 | 8.26 | 7.80 | 0 | 0 | 0 | |
22/02/2010 |
8.26
|
37,100 | 8.14 | 8.29 | 8.09 | 0 | 0 | 0 | |
12/02/2010 |
8.14
|
23,100 | 8.02 | 8.29 | 8.09 | 0 | 0 | 0 | |
11/02/2010 |
8.02
|
62,700 | 7.85 | 8.04 | 7.94 | 0 | 0 | 0 | |
10/02/2010 |
7.85
|
7,200 | 8.02 | 8.04 | 7.80 | 0 | 0 | 0 | |
09/02/2010 |
8.02
|
39,800 | 8.26 | 8.26 | 7.68 | 0 | 0 | 0 | |
08/02/2010 |
8.26
|
47,100 | 7.87 | 8.26 | 7.80 | 0 | 0 | 0 | |
05/02/2010 |
7.87
|
100,100 | 8.21 | 8.38 | 7.80 | 0 | 0 | 0 | |
04/02/2010 |
8.21
|
80,400 | 8.04 | 8.41 | 7.92 | 0 | 0 | 0 | |
03/02/2010 |
8.04
|
31,300 | 8.04 | 8.26 | 8.04 | 0 | 0 | 0 | |
02/02/2010 |
8.04
|
79,800 | 8.14 | 8.50 | 8.04 | 0 | 0 | 0 | |
01/02/2010 |
8.14
|
49,700 | 8.04 | 8.24 | 7.75 | 0 | 0 | 0 | |
29/01/2010 |
8.04
|
163,700 | 7.99 | 8.41 | 7.82 | 0 | 0 | 0 | |
28/01/2010 |
7.99
|
57,800 | 8.04 | 8.55 | 7.70 | 0 | 0 | 0 | |
27/01/2010 |
8.04
|
124,000 | 8.63 | 8.63 | 7.94 | 0 | 0 | 0 | |
26/01/2010 |
8.63
|
63,400 | 7.85 | 8.70 | 8.16 | 0 | 0 | 0 | |
25/01/2010 |
7.85
|
52,000 | 7.80 | 8.36 | 7.43 | 10,000 | 0 | 0.3 | |
22/01/2010 |
7.80
|
49,900 | 7.99 | 8.14 | 7.72 | 0 | 0 | 0 | |
21/01/2010 |
7.99
|
162,800 | 8.02 | 8.46 | 7.58 | 0 | 0 | 0 | |
20/01/2010 |
8.02
|
131,100 | 7.85 | 8.31 | 7.31 | 0 | 0 | 0 | |
19/01/2010 |
7.85
|
26,900 | 7.70 | 7.85 | 7.72 | 0 | 0 | 0 | |
18/01/2010 |
7.70
|
66,500 | 8.77 | 8.77 | 7.70 | 0 | 0 | 0 | |
15/01/2010 |
8.77
|
77,200 | 8.53 | 8.77 | 8.04 | 0 | 0 | 0 | |
14/01/2010 |
8.53
|
52,400 | 8.43 | 8.70 | 8.36 | 0 | 0 | 0 | |
13/01/2010 |
8.43
|
74,400 | 8.04 | 8.65 | 7.85 | 0 | 0 | 0 | |
12/01/2010 |
8.04
|
178,200 | 8.58 | 8.77 | 7.82 | 0 | 0 | 0 | |
11/01/2010 |
8.58
|
93,500 | 8.58 | 8.58 | 7.99 | 0 | 0 | 0 | |
08/01/2010 |
8.58
|
90,700 | 8.53 | 8.92 | 8.09 | 0 | 0 | 0 | |
07/01/2010 |
8.53
|
97,800 | 8.53 | 8.77 | 8.48 | 0 | 0 | 0 | |
06/01/2010 |
8.53
|
111,900 | 8.60 | 9.16 | 8.07 | 0 | 0 | 0 | |
05/01/2010 |
8.60
|
158,800 | 8.07 | 8.60 | 8.07 | 0 | 0 | 0 | |
04/01/2010 |
8.07
|
39,000 | 7.51 | 8.07 | 7.92 | 0 | 0 | 0 | |
31/12/2009 |
7.51
|
131,400 | 7.31 | 7.60 | 7.26 | 0 | 0 | 0 | |
30/12/2009 |
7.31
|
67,800 | 6.82 | 7.31 | 6.82 | 0 | 0 | 0 | |
29/12/2009 |
6.82
|
51,200 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 | |
28/12/2009 |
7.16
|
86,400 | 7.12 | 7.53 | 7.07 | 0 | 0 | 0 | |
25/12/2009 |
7.12
|
32,600 | 6.77 | 7.12 | 7.02 | 0 | 0 | 0 | |
24/12/2009 |
6.77
|
64,500 | 6.41 | 6.77 | 6.29 | 0 | 0 | 0 | |
23/12/2009 |
6.41
|
80,500 | 6.19 | 6.46 | 6.07 | 0 | 0 | 0 | |
22/12/2009 |
6.19
|
43,200 | 6.19 | 6.58 | 6.09 | 0 | 0 | 0 | |
21/12/2009 |
6.19
|
29,700 | 5.82 | 6.19 | 6.14 | 0 | 0 | 0 |