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) |
-0.60 | -4.72% | 983,700 | 3,500 | 0.0 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.40 | -3.20% | 1,870,500 | 2,242 | 0.0 |
12
13.30
12.10
|
3 tháng
(2024-06-21) |
0.10 | 0.83% | 2,935,000 | 35,354 | 0.4 |
11.90
13.30
12.10
|
6 tháng
(2024-03-25) |
2.90 | 31.52% | 7,796,200 | 297,324 | 3.0 |
8.50
13.30
12.10
|
12 tháng
(2023-09-25) |
3.80 | 45.78% | 10,860,600 | 68,320 | 1.1 |
8
13.30
12.10
|
24 tháng
(2022-09-30) |
3.90 | 47.56% | 20,726,099 | 252,168 | 2.7 |
5.40
13.30
12.10
|
36 tháng
(2021-10-05) |
3.10 | 34.44% | 94,182,337 | -107,363 | -1.1 |
5.40
20.50
12.10
|
60 tháng
(2019-10-16) |
6.20 | 105.08% | 120,546,699 | -1,532,916 | -10.1 |
4.30
20.50
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
8.28
|
46,300 | 8.32 | 8.53 | 8.28 | 0 | 0 | 0 | |
09/02/2011 |
8.32
|
58,000 | 8.45 | 8.78 | 8.32 | 0 | 0 | 0 | |
08/02/2011 |
8.45
|
11,100 | 8.41 | 8.49 | 8.36 | 0 | 0 | 0 | |
28/01/2011 |
8.41
|
79,800 | 8.41 | 8.57 | 8.41 | 0 | 0 | 0 | |
27/01/2011 |
8.41
|
88,100 | 8.20 | 8.57 | 8.28 | 0 | 0 | 0 | |
26/01/2011 |
8.20
|
78,300 | 8.07 | 8.45 | 8.20 | 0 | 0 | 0 | |
25/01/2011 |
8.07
|
45,200 | 8.07 | 8.24 | 7.91 | 500 | 0 | 0.0 | |
24/01/2011 |
8.07
|
107,000 | 8.49 | 8.49 | 8.07 | 0 | 3,600 | -0.1 | |
21/01/2011 |
8.49
|
85,700 | 8.36 | 8.74 | 8.36 | 0 | 0 | 0 | |
20/01/2011 |
8.36
|
105,400 | 8.41 | 8.70 | 8.36 | 0 | 0 | 0 | |
19/01/2011 |
8.41
|
90,800 | 8.36 | 8.61 | 8.32 | 0 | 0 | 0 | |
18/01/2011 |
8.36
|
62,700 | 8.74 | 8.82 | 8.36 | 0 | 0 | 0 | |
17/01/2011 |
8.74
|
71,000 | 8.49 | 8.86 | 8.57 | 0 | 0 | 0 | |
14/01/2011 |
8.49
|
52,300 | 8.53 | 8.61 | 8.36 | 0 | 0 | 0 | |
13/01/2011 |
8.53
|
53,200 | 8.49 | 8.61 | 8.32 | 0 | 0 | 0 | |
12/01/2011 |
8.49
|
70,200 | 8.20 | 8.57 | 8.28 | 0 | 0 | 0 | |
11/01/2011 |
8.20
|
129,100 | 8.49 | 8.49 | 8.16 | 0 | 0 | 0 | |
10/01/2011 |
8.49
|
163,500 | 8.82 | 8.82 | 8.41 | 0 | 0 | 0 | |
07/01/2011 |
8.82
|
81,600 | 8.99 | 8.99 | 8.78 | 0 | 9,700 | -0.2 | |
06/01/2011 |
8.99
|
40,000 | 8.99 | 9.07 | 8.70 | 0 | 300 | -0.0 | |
05/01/2011 |
8.99
|
61,100 | 9.11 | 9.28 | 8.94 | 0 | 0 | 0 | |
04/01/2011 |
9.11
|
142,700 | 9.36 | 9.52 | 9.11 | 0 | 0 | 0 | |
31/12/2010 |
9.36
|
121,900 | 9.19 | 9.36 | 8.94 | 0 | 0 | 0 | |
30/12/2010 |
9.19
|
89,100 | 9.44 | 9.44 | 9.11 | 1,000 | 0 | 0.0 | |
29/12/2010 |
9.44
|
220,500 | 9.36 | 9.73 | 9.28 | 0 | 0 | 0 | |
28/12/2010 |
9.36
|
286,600 | 8.86 | 9.36 | 8.70 | 10,000 | 700 | 0.2 | |
27/12/2010 |
8.86
|
80,600 | 8.70 | 8.99 | 8.53 | 0 | 0 | 0 | |
24/12/2010 |
8.70
|
80,400 | 8.90 | 8.94 | 8.53 | 0 | 0 | 0 | |
23/12/2010 |
8.90
|
161,200 | 9.11 | 9.15 | 8.61 | 0 | 0 | 0 | |
22/12/2010 |
9.11
|
127,900 | 9.19 | 9.52 | 9.07 | 0 | 2,700 | -0.1 | |
21/12/2010 |
9.19
|
179,100 | 9.52 | 9.77 | 9.11 | 0 | 2,600 | -0.1 | |
20/12/2010 |
9.52
|
82,000 | 9.98 | 10.06 | 9.52 | 0 | 0 | 0 | |
17/12/2010 |
9.98
|
114,400 | 9.73 | 10.31 | 9.57 | 0 | 0 | 0 | |
16/12/2010 |
9.73
|
133,800 | 10.23 | 10.23 | 9.73 | 0 | 0 | 0 | |
15/12/2010 |
10.23
|
121,000 | 10.72 | 10.77 | 10.06 | 600 | 0 | 0.0 | |
14/12/2010 |
10.72
|
127,300 | 11.26 | 11.26 | 10.48 | 300 | 0 | 0.0 | |
13/12/2010 |
11.26
|
280,400 | 10.77 | 11.26 | 11.18 | 0 | 0 | 0 | |
10/12/2010 |
10.77
|
135,100 | 10.35 | 10.77 | 10.14 | 100 | 0 | 0.0 | |
09/12/2010 |
10.35
|
161,800 | 10.10 | 10.56 | 9.52 | 0 | 0 | 0 | |
08/12/2010 |
10.10
|
111,600 | 10.56 | 10.85 | 10.10 | 0 | 0 | 0 | |
07/12/2010 |
10.56
|
175,000 | 10.89 | 11.59 | 10.35 | 0 | 0 | 0 | |
06/12/2010 |
10.89
|
231,600 | 10.23 | 10.93 | 10.77 | 0 | 0 | 0 | |
03/12/2010 |
10.23
|
192,900 | 9.73 | 10.23 | 10.14 | 0 | 3,600 | -0.1 | |
02/12/2010 |
9.73
|
254,300 | 8.90 | 9.73 | 8.70 | 0 | 0 | 0 | |
01/12/2010 |
8.90
|
75,700 | 9.44 | 9.65 | 8.86 | 0 | 0 | 0 | |
30/11/2010 |
9.44
|
161,300 | 9.15 | 9.44 | 9.36 | 0 | 0 | 0 | |
29/11/2010 |
9.15
|
75,600 | 8.65 | 9.15 | 8.36 | 0 | 0 | 0 | |
26/11/2010 |
8.65
|
66,700 | 8.24 | 8.74 | 8.07 | 0 | 0 | 0 | |
25/11/2010 |
8.24
|
98,300 | 7.66 | 8.24 | 7.83 | 0 | 0 | 0 | |
24/11/2010 |
7.66
|
40,300 | 7.62 | 7.78 | 7.54 | 0 | 0 | 0 | |
23/11/2010 |
7.62
|
31,800 | 7.62 | 7.83 | 7.54 | 0 | 0 | 0 | |
22/11/2010 |
7.62
|
44,600 | 7.74 | 7.74 | 7.45 | 0 | 0 | 0 | |
19/11/2010 |
7.74
|
26,300 | 7.95 | 8.41 | 7.74 | 0 | 0 | 0 | |
18/11/2010 |
7.95
|
56,100 | 7.41 | 7.95 | 7.62 | 0 | 0 | 0 | |
17/11/2010 |
7.41
|
33,500 | 7.45 | 7.66 | 7.16 | 0 | 0 | 0 | |
16/11/2010 |
7.45
|
61,500 | 7.74 | 8.07 | 7.33 | 0 | 0 | 0 | |
15/11/2010 |
7.74
|
36,500 | 8.20 | 8.45 | 7.74 | 100 | 0 | 0.0 | |
12/11/2010 |
8.20
|
111,600 | 8.28 | 8.49 | 7.78 | 200 | 0 | 0.0 | |
11/11/2010 |
8.28
|
68,600 | 8.36 | 8.82 | 8.28 | 0 | 0 | 0 | |
10/11/2010 |
8.36
|
26,700 | 8.36 | 8.49 | 8.28 | 0 | 4,000 | -0.1 | |
09/11/2010 |
8.36
|
62,600 | 8.82 | 8.82 | 8.36 | 0 | 0 | 0 | |
08/11/2010 |
8.82
|
86,100 | 8.99 | 9.19 | 8.78 | 0 | 0 | 0 | |
05/11/2010 |
8.99
|
98,600 | 8.28 | 8.99 | 8.65 | 0 | 0 | 0 | |
04/11/2010 |
8.28
|
77,100 | 8.28 | 8.57 | 8.28 | 0 | 0 | 0 | |
03/11/2010 |
8.28
|
28,700 | 8.45 | 8.45 | 8.24 | 0 | 0 | 0 | |
02/11/2010 |
8.45
|
31,600 | 8.57 | 8.57 | 8.41 | 0 | 0 | 0 | |
01/11/2010 |
8.57
|
19,800 | 8.70 | 8.70 | 8.49 | 0 | 0 | 0 | |
29/10/2010 |
8.70
|
55,000 | 8.70 | 8.90 | 8.65 | 0 | 0 | 0 | |
28/10/2010 |
8.70
|
37,100 | 8.74 | 8.86 | 8.49 | 0 | 0 | 0 | |
27/10/2010 |
8.74
|
52,600 | 8.99 | 9.44 | 8.70 | 0 | 0 | 0 | |
26/10/2010 |
8.99
|
83,500 | 8.57 | 8.99 | 8.49 | 3,900 | 0 | 0.1 | |
25/10/2010 |
8.57
|
93,700 | 8.41 | 8.86 | 8.28 | 0 | 0 | 0 | |
22/10/2010 |
8.41
|
95,600 | 8.70 | 8.82 | 8.16 | 5,100 | 0 | 0.1 | |
21/10/2010 |
8.70
|
75,800 | 8.86 | 9.32 | 8.28 | 0 | 0 | 0 | |
20/10/2010 |
8.86
|
164,800 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 | |
19/10/2010 |
9.52
|
28,300 | 9.94 | 10.31 | 9.40 | 0 | 0 | 0 | |
18/10/2010 |
9.94
|
25,700 | 10.06 | 10.56 | 9.94 | 300 | 0 | 0.0 | |
15/10/2010 |
10.06
|
10,400 | 10.19 | 10.19 | 10.06 | 0 | 0 | 0 | |
14/10/2010 |
10.19
|
17,300 | 10.23 | 10.56 | 10.19 | 0 | 0 | 0 | |
13/10/2010 |
10.23
|
13,400 | 10.14 | 10.35 | 10.14 | 0 | 0 | 0 | |
12/10/2010 |
10.14
|
18,300 | 10.19 | 10.23 | 10.10 | 0 | 0 | 0 | |
11/10/2010 |
10.19
|
5,600 | 10.14 | 10.68 | 10.14 | 0 | 0 | 0 | |
08/10/2010 |
10.14
|
78,500 | 10.48 | 11.22 | 10.10 | 100 | 0 | 0.0 | |
07/10/2010 |
10.48
|
26,300 | 11.06 | 11.06 | 10.35 | 0 | 0 | 0 | |
06/10/2010 |
11.06
|
22,200 | 10.64 | 11.06 | 10.77 | 0 | 0 | 0 | |
05/10/2010 |
10.64
|
48,300 | 10.23 | 10.77 | 10.35 | 0 | 0 | 0 | |
04/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/10/2010 |
10.23
|
64,500 | 10.85 | 10.89 | 10.23 | 2,400 | 0 | 0.1 | |
01/10/2010 |
10.85
|
37,400 | 10.97 | 11.13 | 10.77 | 0 | 0 | 0 | |
30/09/2010 |
10.97
|
30,500 | 10.97 | 11.05 | 10.77 | 0 | 0 | 0 | |
29/09/2010 |
10.97
|
43,600 | 11.21 | 11.25 | 10.85 | 0 | 0 | 0 | |
28/09/2010 |
11.21
|
24,800 | 11.25 | 11.57 | 11.17 | 0 | 200 | -0.0 | |
27/09/2010 |
11.25
|
15,300 | 11.13 | 11.25 | 11.09 | 0 | 100 | -0.0 | |
24/09/2010 |
11.13
|
22,500 | 11.09 | 11.37 | 11.09 | 0 | 0 | 0 | |
23/09/2010 |
11.09
|
73,700 | 11.41 | 11.53 | 10.97 | 0 | 0 | 0 | |
22/09/2010 |
11.41
|
41,000 | 11.25 | 11.57 | 11.37 | 0 | 0 | 0 | |
21/09/2010 |
11.25
|
44,000 | 11.57 | 11.69 | 11.17 | 0 | 0 | 0 | |
20/09/2010 |
11.57
|
87,900 | 11.77 | 12.36 | 11.37 | 0 | 0 | 0 | |
17/09/2010 |
11.77
|
193,700 | 11.13 | 11.77 | 11.21 | 0 | 2,900 | -0.1 | |
16/09/2010 |
11.13
|
61,400 | 10.77 | 11.17 | 10.85 | 0 | 0 | 0 | |
15/09/2010 |
10.77
|
35,600 | 11.09 | 11.09 | 10.37 | 300 | 0 | 0.0 |