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 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2010 |
10.66
|
38,710 | 10.73 | 11.04 | 10.58 | 0 | 0 | 0 | |
02/08/2010 |
10.73
|
13,070 | 11.04 | 11.12 | 10.73 | 2,500 | 0 | 0.0 | |
30/07/2010 |
11.04
|
31,400 | 10.73 | 11.04 | 10.73 | 0 | 0 | 0 | |
29/07/2010 |
10.73
|
61,840 | 10.66 | 10.89 | 10.66 | 0 | 0 | 0 | |
28/07/2010 |
10.66
|
88,650 | 11.19 | 11.19 | 10.66 | 200 | 0 | 0.0 | |
27/07/2010 |
11.19
|
40,640 | 11.42 | 11.42 | 11.04 | 200 | 0 | 0.0 | |
26/07/2010 |
11.42
|
39,730 | 11.42 | 11.50 | 11.27 | 200 | 0 | 0.0 | |
23/07/2010 |
11.42
|
33,590 | 11.65 | 11.65 | 11.35 | 0 | 0 | 0 | |
22/07/2010 |
11.65
|
39,210 | 11.65 | 11.65 | 11.50 | 400 | 0 | 0.0 | |
21/07/2010 |
11.65
|
41,810 | 11.73 | 11.81 | 11.65 | 0 | 0 | 0 | |
20/07/2010 |
11.73
|
93,220 | 11.88 | 11.88 | 11.73 | 21,690 | 0 | 0.3 | |
19/07/2010 |
11.88
|
56,680 | 11.88 | 11.88 | 11.65 | 18,510 | 0 | 0.3 | |
16/07/2010 |
11.88
|
80,470 | 11.88 | 11.88 | 11.81 | 38,770 | 0 | 0.6 | |
15/07/2010 |
11.88
|
131,500 | 11.58 | 11.96 | 11.58 | 41,230 | 0 | 0.6 | |
14/07/2010 |
11.58
|
64,360 | 11.81 | 12.04 | 11.58 | 0 | 0 | 0 | |
13/07/2010 |
11.81
|
122,800 | 11.81 | 12.19 | 11.73 | 0 | 0 | 0 | |
12/07/2010 |
11.81
|
38,680 | 11.50 | 11.81 | 11.42 | 0 | 0 | 0 | |
09/07/2010 |
11.50
|
71,780 | 11.50 | 11.58 | 11.42 | 0 | 0 | 0 | |
08/07/2010 |
11.50
|
54,260 | 11.50 | 11.73 | 11.42 | 0 | 0 | 0 | |
07/07/2010 |
11.50
|
51,120 | 11.73 | 12.11 | 11.50 | 0 | 0 | 0 | |
06/07/2010 |
11.73
|
76,750 | 12.04 | 12.11 | 11.58 | 0 | 0 | 0 | |
05/07/2010 |
12.04
|
49,840 | 12.11 | 12.34 | 12.04 | 0 | 0 | 0 | |
02/07/2010 |
12.11
|
67,700 | 12.04 | 12.42 | 12.04 | 0 | 0 | 0 | |
01/07/2010 |
12.04
|
39,100 | 12.50 | 12.50 | 11.96 | 0 | 0 | 0 | |
30/06/2010 |
12.50
|
82,540 | 12.57 | 12.57 | 12.11 | 1,000 | 0 | 0.0 | |
29/06/2010 |
12.57
|
65,100 | 12.50 | 12.57 | 12.04 | 1,000 | 0 | 0.0 | |
28/06/2010 |
12.50
|
61,510 | 12.27 | 12.50 | 12.19 | 1,000 | 0 | 0.0 | |
25/06/2010 |
12.27
|
170,830 | 12.88 | 12.88 | 12.27 | 0 | 0 | 0 | |
24/06/2010 |
12.88
|
434,820 | 12.27 | 12.88 | 12.27 | 0 | 200 | -0.0 | |
23/06/2010 |
12.27
|
108,020 | 12.27 | 12.57 | 11.96 | 0 | 0 | 0 | |
22/06/2010 |
12.27
|
162,660 | 12.73 | 12.88 | 12.19 | 7,030 | 0 | 0.1 | |
21/06/2010 |
12.73
|
437,290 | 12.19 | 12.73 | 12.19 | 2,000 | 0 | 0.0 | |
18/06/2010 |
12.19
|
122,750 | 12.04 | 12.27 | 11.88 | 0 | 0 | 0 | |
17/06/2010 |
12.04
|
226,100 | 12.50 | 12.50 | 12.04 | 0 | 0 | 0 | |
16/06/2010 |
12.50
|
171,380 | 12.88 | 13.03 | 12.50 | 0 | 0 | 0 | |
15/06/2010 |
12.88
|
267,520 | 12.34 | 12.96 | 12.27 | 0 | 0 | 0 | |
14/06/2010 |
12.34
|
367,760 | 11.81 | 12.34 | 12.19 | 0 | 0 | 0 | |
11/06/2010 |
11.81
|
202,070 | 11.27 | 11.81 | 11.27 | 0 | 0 | 0 | |
10/06/2010 |
11.27
|
148,290 | 11.65 | 11.73 | 11.27 | 0 | 0 | 0 | |
09/06/2010 |
11.65
|
102,210 | 11.65 | 11.73 | 11.35 | 0 | 0 | 0 | |
08/06/2010 |
11.65
|
117,400 | 11.58 | 11.88 | 11.19 | 0 | 0 | 0 | |
07/06/2010 |
11.58
|
109,570 | 12.11 | 12.11 | 11.58 | 0 | 0 | 0 | |
04/06/2010 |
12.11
|
193,210 | 12.42 | 12.57 | 12.04 | 0 | 0 | 0 | |
03/06/2010 |
12.42
|
109,520 | 12.27 | 12.73 | 12.19 | 0 | 0 | 0 | |
02/06/2010 |
12.27
|
82,160 | 12.57 | 12.57 | 12.19 | 0 | 0 | 0 | |
01/06/2010 |
12.57
|
267,630 | 12.04 | 12.57 | 11.88 | 0 | 0 | 0 | |
31/05/2010 |
12.04
|
71,040 | 12.65 | 12.65 | 12.04 | 0 | 0 | 0 | |
28/05/2010 |
12.65
|
122,830 | 12.57 | 13.11 | 12.65 | 0 | 0 | 0 | |
27/05/2010 |
12.57
|
118,360 | 12.27 | 12.57 | 11.88 | 0 | 0 | 0 | |
26/05/2010 |
12.27
|
174,880 | 11.88 | 12.27 | 11.35 | 0 | 0 | 0 | |
25/05/2010 |
11.88
|
34,520 | 11.73 | 12.27 | 11.19 | 0 | 0 | 0 | |
24/05/2010 |
11.73
|
44,120 | 11.65 | 11.88 | 11.42 | 0 | 0 | 0 | |
21/05/2010 |
11.65
|
66,300 | 12.19 | 12.19 | 11.65 | 0 | 0 | 0 | |
20/05/2010 |
12.19
|
228,210 | 12.19 | 12.19 | 11.65 | 0 | 0 | 0 | |
19/05/2010 |
12.19
|
134,640 | 12.80 | 13.03 | 12.19 | 8,000 | 0 | 0.1 | |
18/05/2010 |
12.80
|
94,640 | 13.26 | 13.26 | 12.80 | 0 | 0 | 0 | |
17/05/2010 |
13.26
|
102,100 | 13.34 | 13.42 | 12.88 | 0 | 0 | 0 | |
14/05/2010 |
13.34
|
282,810 | 12.73 | 13.34 | 13.26 | 0 | 0 | 0 | |
13/05/2010 |
12.73
|
120,100 | 12.80 | 12.96 | 12.42 | 0 | 0 | 0 | |
12/05/2010 |
12.80
|
281,060 | 13.42 | 13.42 | 12.80 | 0 | 0 | 0 | |
11/05/2010 |
13.42
|
383,220 | 13.80 | 13.80 | 13.11 | 0 | 0 | 0 | |
10/05/2010 |
13.80
|
98,110 | 14.49 | 14.49 | 13.80 | 0 | 0 | 0 | |
07/05/2010 |
14.49
|
493,030 | 15.03 | 15.26 | 14.34 | 200 | 0 | 0.0 | |
06/05/2010 |
15.03
|
518,900 | 14.34 | 15.03 | 13.88 | 0 | 0 | 0 | |
05/05/2010 |
14.34
|
230,590 | 13.72 | 14.34 | 14.34 | 0 | 200 | -0.0 | |
04/05/2010 |
13.72
|
314,970 | 13.11 | 13.72 | 13.72 | 0 | 0 | 0 | |
29/04/2010 |
13.11
|
726,650 | 12.50 | 13.11 | 12.88 | 0 | 0 | 0 | |
28/04/2010 |
12.50
|
330,430 | 11.96 | 12.50 | 12.04 | 0 | 0 | 0 | |
27/04/2010 |
11.96
|
183,500 | 11.42 | 11.96 | 11.27 | 0 | 0 | 0 | |
26/04/2010 |
11.42
|
156,250 | 11.96 | 11.96 | 11.42 | 0 | 2,000 | -0.0 | |
22/04/2010 |
11.96
|
278,680 | 12.34 | 12.96 | 11.88 | 0 | 39,550 | -0.7 | |
21/04/2010 |
12.34
|
250,820 | 11.81 | 12.34 | 12.11 | 0 | 0 | 0 | |
20/04/2010 |
11.81
|
340,940 | 11.27 | 11.81 | 11.42 | 0 | 0 | 0 | |
19/04/2010 |
11.27
|
160,090 | 10.96 | 11.50 | 10.96 | 0 | 10,380 | -0.2 | |
16/04/2010 |
10.96
|
248,380 | 10.50 | 10.96 | 10.66 | 0 | 32,000 | -0.5 | |
15/04/2010 |
10.50
|
81,260 | 10.66 | 10.73 | 10.50 | 0 | 0 | 0 | |
14/04/2010 |
10.66
|
85,240 | 10.20 | 10.66 | 10.20 | 1,000 | 0 | 0.0 | |
13/04/2010 |
10.20
|
102,140 | 10.66 | 10.66 | 10.20 | 200 | 0 | 0.0 | |
12/04/2010 |
10.66
|
115,920 | 10.81 | 10.81 | 10.35 | 0 | 0 | 0 | |
09/04/2010 |
10.81
|
93,600 | 10.81 | 10.81 | 10.43 | 0 | 0 | 0 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/04/2010 |
10.81
|
156,730 | 10.66 | 11.12 | 10.20 | 0 | 6,000 | -0.1 | |
07/04/2010 |
10.66
|
94,490 | 10.73 | 10.94 | 10.59 | 0 | 12,000 | -0.2 | |
06/04/2010 |
10.73
|
201,600 | 10.59 | 11.01 | 10.73 | 0 | 0 | 0 | |
05/04/2010 |
10.59
|
248,850 | 10.09 | 10.59 | 9.95 | 1,000 | 0 | 0.0 | |
02/04/2010 |
10.09
|
139,440 | 10.37 | 10.59 | 9.95 | 0 | 4,000 | -0.1 | |
01/04/2010 |
10.37
|
196,560 | 10.16 | 10.37 | 9.67 | 0 | 200 | -0.0 | |
31/03/2010 |
10.16
|
131,330 | 9.88 | 10.16 | 9.39 | 0 | 0 | 0 | |
30/03/2010 |
9.88
|
119,410 | 9.81 | 9.88 | 9.53 | 0 | 0 | 0 | |
29/03/2010 |
9.81
|
140,160 | 9.39 | 9.81 | 9.67 | 0 | 0 | 0 | |
26/03/2010 |
9.39
|
190,460 | 8.96 | 9.39 | 9.25 | 0 | 0 | 0 | |
25/03/2010 |
8.96
|
49,000 | 9.10 | 9.39 | 8.96 | 500 | 0 | 0.0 | |
24/03/2010 |
9.10
|
104,610 | 8.68 | 9.10 | 8.82 | 0 | 0 | 0 | |
23/03/2010 |
8.68
|
35,500 | 8.96 | 9.10 | 8.96 | 0 | 0 | 0 | |
22/03/2010 |
8.96
|
22,560 | 9.10 | 9.17 | 8.96 | 100 | 0 | 0.0 | |
19/03/2010 |
9.10
|
37,010 | 9.32 | 9.32 | 9.03 | 0 | 0 | 0 | |
18/03/2010 |
9.32
|
34,680 | 9.17 | 9.32 | 9.03 | 0 | 0 | 0 | |
17/03/2010 |
9.17
|
42,660 | 9.46 | 9.46 | 9.10 | 0 | 0 | 0 | |
16/03/2010 |
9.46
|
93,790 | 9.88 | 9.88 | 9.39 | 0 | 0 | 0 | |
15/03/2010 |
9.88
|
285,790 | 9.46 | 9.88 | 9.81 | 4,000 | 24,700 | -0.3 | |
12/03/2010 |
9.46
|
37,180 | 9.03 | 9.46 | 9.46 | 0 | 0 | 0 |