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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/05/2010 |
27.65
|
241,400 | 27.65 | 28.33 | 27.20 | 0 | 0 | 0 | |
05/05/2010 |
27.65
|
162,400 | 28.78 | 28.78 | 27.37 | 2,000 | 0 | 0.1 | |
04/05/2010 |
28.44
|
199,500 | 30.76 | 30.76 | 26.98 | 0 | 0 | 0 | |
29/04/2010 |
28.90
|
442,400 | 28.78 | 28.90 | 28.22 | 0 | 0 | 0 | |
28/04/2010 |
27.94
|
272,800 | 26.13 | 27.94 | 26.13 | 0 | 0 | 0 | |
27/04/2010 |
26.52
|
205,400 | 26.24 | 27.65 | 26.24 | 0 | 0 | 0 | |
26/04/2010 |
26.98
|
236,200 | 28.90 | 28.90 | 26.92 | 0 | 3,800 | -0.2 | |
22/04/2010 |
28.73
|
407,500 | 29.35 | 29.85 | 27.65 | 0 | 0 | 0 | |
21/04/2010 |
29.35
|
358,600 | 28.22 | 29.91 | 26.58 | 0 | 4,400 | -0.2 | |
20/04/2010 |
27.37
|
780,600 | 29.12 | 29.23 | 27.37 | 0 | 0 | 0 | |
19/04/2010 |
27.43
|
650,000 | 27.37 | 27.43 | 26.52 | 0 | 27,500 | -1.3 | |
16/04/2010 |
25.68
|
566,600 | 25.68 | 25.68 | 25.57 | 0 | 2,500 | -0.1 | |
15/04/2010 |
24.21
|
264,500 | 23.08 | 24.21 | 22.86 | 0 | 0 | 0 | |
14/04/2010 |
22.57
|
304,200 | 22.35 | 23.08 | 22.29 | 0 | 0 | 0 | |
13/04/2010 |
22.52
|
201,300 | 23.14 | 23.70 | 22.01 | 2,500 | 0 | 0.1 | |
12/04/2010 |
23.76
|
498,600 | 23.70 | 24.21 | 22.29 | 0 | 0 | 0 | |
09/04/2010 |
23.36
|
568,100 | 22.57 | 23.53 | 21.67 | 0 | 0 | 0 | |
08/04/2010 |
22.12
|
575,700 | 20.71 | 22.12 | 20.60 | 0 | 0 | 0 | |
07/04/2010 |
20.60
|
80,200 | 21.39 | 21.45 | 20.54 | 0 | 0 | 0 | |
06/04/2010 |
21.16
|
211,800 | 21.33 | 22.52 | 20.71 | 0 | 0 | 0 | |
05/04/2010 |
21.45
|
389,700 | 20.54 | 21.50 | 20.54 | 0 | 0 | 0 | |
02/04/2010 |
19.98
|
167,200 | 19.75 | 20.32 | 19.75 | 0 | 0 | 0 | |
01/04/2010 |
19.53
|
239,900 | 18.96 | 19.70 | 18.96 | 0 | 0 | 0 | |
31/03/2010 |
18.62
|
71,600 | 18.91 | 19.41 | 18.40 | 2,500 | 0 | 0.1 | |
30/03/2010 |
18.79
|
49,000 | 19.75 | 19.75 | 18.79 | 0 | 0 | 0 | |
29/03/2010 |
19.13
|
85,100 | 18.68 | 19.19 | 18.62 | 0 | 0 | 0 | |
26/03/2010 |
18.62
|
93,000 | 18.91 | 18.91 | 18.12 | 0 | 0 | 0 | |
25/03/2010 |
19.08
|
41,100 | 19.13 | 19.53 | 18.85 | 0 | 0 | 0 | |
24/03/2010 |
19.98
|
47,500 | 20.03 | 20.09 | 19.75 | 0 | 0 | 0 | |
23/03/2010 |
18.85
|
67,300 | 18.91 | 19.47 | 18.79 | 0 | 0 | 0 | |
22/03/2010 |
20.32
|
54,200 | 20.54 | 20.54 | 19.47 | 0 | 0 | 0 | |
19/03/2010 |
19.87
|
105,900 | 20.88 | 20.88 | 19.87 | 0 | 0 | 0 | |
18/03/2010 |
20.82
|
147,400 | 20.49 | 20.88 | 19.75 | 0 | 0 | 0 | |
17/03/2010 |
20.15
|
67,800 | 20.60 | 20.88 | 19.47 | 0 | 0 | 0 | |
16/03/2010 |
20.60
|
106,800 | 21.84 | 21.84 | 20.32 | 0 | 0 | 0 | |
15/03/2010 |
21.78
|
385,500 | 21.78 | 21.84 | 21.45 | 0 | 0 | 0 | |
12/03/2010 |
20.88
|
400,000 | 19.47 | 20.88 | 19.47 | 0 | 0 | 0 | |
11/03/2010 |
19.47
|
77,600 | 20.03 | 20.03 | 19.30 | 0 | 0 | 0 | |
10/03/2010 |
19.47
|
51,300 | 19.75 | 19.75 | 19.02 | 0 | 0 | 0 | |
09/03/2010 |
19.81
|
50,300 | 19.75 | 20.32 | 19.64 | 0 | 0 | 0 | |
08/03/2010 |
20.37
|
34,000 | 20.32 | 20.88 | 19.81 | 0 | 0 | 0 | |
05/03/2010 |
20.32
|
48,600 | 19.75 | 20.60 | 19.19 | 0 | 0 | 0 | |
04/03/2010 |
20.09
|
117,500 | 19.64 | 20.32 | 19.30 | 0 | 0 | 0 | |
03/03/2010 |
19.30
|
143,800 | 18.06 | 19.30 | 18.06 | 0 | 0 | 0 | |
02/03/2010 |
18.06
|
75,600 | 18.06 | 18.34 | 17.50 | 0 | 0 | 0 | |
01/03/2010 |
18.00
|
32,600 | 17.21 | 18.00 | 16.93 | 0 | 0 | 0 | |
26/02/2010 |
17.16
|
20,100 | 17.10 | 17.21 | 16.93 | 0 | 0 | 0 | |
25/02/2010 |
17.21
|
11,300 | 17.33 | 17.61 | 17.21 | 0 | 0 | 0 | |
24/02/2010 |
17.50
|
15,000 | 17.21 | 17.66 | 16.99 | 0 | 0 | 0 | |
23/02/2010 |
17.50
|
52,800 | 18.06 | 18.62 | 17.16 | 0 | 0 | 0 | |
22/02/2010 |
17.50
|
52,500 | 18.06 | 18.06 | 17.21 | 0 | 0 | 0 | |
12/02/2010 |
17.50
|
10,000 | 17.83 | 17.83 | 17.10 | 0 | 0 | 0 | |
11/02/2010 |
17.50
|
23,800 | 16.93 | 17.50 | 16.93 | 0 | 0 | 0 | |
10/02/2010 |
16.93
|
10,100 | 16.93 | 16.93 | 16.82 | 0 | 0 | 0 | |
09/02/2010 |
16.71
|
13,200 | 16.37 | 17.27 | 16.37 | 0 | 0 | 0 | |
08/02/2010 |
17.04
|
17,300 | 17.50 | 17.50 | 16.71 | 2,000 | 0 | 0.1 | |
05/02/2010 |
17.27
|
17,000 | 17.66 | 17.66 | 17.21 | 0 | 0 | 0 | |
04/02/2010 |
18.34
|
26,800 | 18.06 | 18.57 | 18.06 | 0 | 0 | 0 | |
03/02/2010 |
18.17
|
14,800 | 17.78 | 18.34 | 17.78 | 0 | 0 | 0 | |
02/02/2010 |
17.95
|
34,800 | 19.13 | 19.13 | 17.95 | 2,000 | 0 | 0.1 | |
01/02/2010 |
18.57
|
78,200 | 18.85 | 19.19 | 17.95 | 0 | 0 | 0 | |
29/01/2010 |
18.12
|
55,400 | 18.34 | 18.62 | 17.50 | 0 | 0 | 0 | |
28/01/2010 |
17.78
|
10,700 | 18.06 | 18.06 | 17.78 | 0 | 0 | 0 | |
27/01/2010 |
18.06
|
71,700 | 19.47 | 19.47 | 18.06 | 0 | 0 | 0 | |
26/01/2010 |
19.13
|
151,600 | 18.06 | 19.13 | 18.06 | 0 | 0 | 0 | |
25/01/2010 |
17.78
|
104,600 | 18.06 | 18.06 | 17.50 | 0 | 0 | 0 | |
22/01/2010 |
17.83
|
44,100 | 17.50 | 18.06 | 16.99 | 0 | 0 | 0 | |
21/01/2010 |
17.50
|
99,600 | 18.91 | 18.91 | 16.76 | 0 | 0 | 0 | |
20/01/2010 |
17.83
|
43,600 | 19.36 | 19.36 | 17.83 | 0 | 0 | 0 | |
19/01/2010 |
18.96
|
15,400 | 19.19 | 19.70 | 18.34 | 0 | 0 | 0 | |
18/01/2010 |
19.19
|
78,300 | 19.19 | 20.32 | 19.19 | 0 | 0 | 0 | |
15/01/2010 |
20.43
|
33,700 | 20.88 | 20.88 | 20.43 | 0 | 0 | 0 | |
14/01/2010 |
21.73
|
61,100 | 22.24 | 23.14 | 21.45 | 0 | 0 | 0 | |
13/01/2010 |
21.95
|
154,000 | 22.57 | 22.69 | 20.09 | 0 | 0 | 0 | |
12/01/2010 |
21.28
|
44,400 | 22.69 | 22.69 | 21.28 | 0 | 0 | 0 | |
11/01/2010 |
21.39
|
113,300 | 23.65 | 23.65 | 21.39 | 0 | 0 | 0 | |
08/01/2010 |
21.73
|
112,300 | 22.24 | 23.42 | 20.71 | 0 | 0 | 0 | |
07/01/2010 |
21.50
|
122,900 | 21.50 | 23.42 | 21.50 | 0 | 0 | 0 | |
06/01/2010 |
22.01
|
216,700 | 24.04 | 24.55 | 22.01 | 0 | 0 | 0 | |
05/01/2010 |
23.36
|
214,900 | 23.36 | 23.36 | 23.14 | 0 | 0 | 0 | |
04/01/2010 |
22.01
|
408,900 | 21.11 | 22.01 | 20.88 | 0 | 0 | 0 | |
31/12/2009 |
20.32
|
121,300 | 20.09 | 21.16 | 20.03 | 0 | 0 | 0 | |
30/12/2009 |
20.09
|
64,700 | 18.85 | 20.32 | 18.79 | 0 | 0 | 0 | |
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2009 |
19.36
|
41,300 | 20.88 | 20.88 | 18.85 | 0 | 0 | 0 | |
28/12/2009 |
19.58
|
89,400 | 20.02 | 20.46 | 19.31 | 0 | 0 | 0 | |
25/12/2009 |
19.36
|
172,100 | 19.20 | 19.36 | 18.27 | 0 | 100 | 0 | |
24/12/2009 |
18.32
|
166,800 | 17.17 | 18.32 | 16.73 | 0 | 1,900 | 0 | |
23/12/2009 |
17.28
|
24,500 | 16.95 | 17.28 | 16.46 | 0 | 0 | 0 | |
22/12/2009 |
16.51
|
47,500 | 17.55 | 17.55 | 16.46 | 0 | 0 | 0 | |
21/12/2009 |
16.68
|
72,500 | 16.46 | 16.68 | 16.18 | 0 | 0 | 0 | |
18/12/2009 |
15.80
|
108,200 | 15.63 | 15.80 | 15.36 | 0 | 0 | 0 | |
17/12/2009 |
14.81
|
8,000 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
16/12/2009 |
15.91
|
6,700 | 15.96 | 15.96 | 15.91 | 0 | 0 | 0 | |
15/12/2009 |
16.18
|
46,400 | 17.55 | 17.61 | 15.91 | 0 | 0 | 0 | |
14/12/2009 |
17.11
|
32,000 | 17.11 | 17.39 | 15.96 | 0 | 0 | 0 | |
11/12/2009 |
16.13
|
44,500 | 17.50 | 17.50 | 16.13 | 0 | 0 | 0 | |
10/12/2009 |
17.22
|
6,400 | 18.38 | 18.38 | 17.22 | 0 | 0 | 0 | |
09/12/2009 |
18.49
|
4,200 | 18.49 | 18.49 | 18.49 | 0 | 0 | 0 | |
08/12/2009 |
18.93
|
55,400 | 19.47 | 20.24 | 18.16 | 0 | 0 | 0 | |
07/12/2009 |
18.93
|
25,700 | 18.38 | 19.69 | 18.38 | 0 | 0 | 0 |