Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -1.52% | 12,500 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-20) |
0 | 0% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-22) |
-0.60 | -8.45% | 290,600 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-29) |
-2.10 | -24.42% | 567,937 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-04) |
-2.70 | -29.35% | 2,738,706 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-15) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
23.22
|
141,800 | 23.05 | 23.31 | 21.72 | 0 | 0 | 0 | |
10/09/2010 |
23.05
|
513,800 | 22.25 | 23.58 | 21.80 | 20,000 | 0 | 0.5 | |
09/09/2010 |
22.25
|
299,200 | 21.18 | 22.25 | 21.18 | 0 | 0 | 0 | |
08/09/2010 |
21.18
|
179,300 | 22.07 | 22.34 | 20.39 | 0 | 0 | 0 | |
07/09/2010 |
22.07
|
147,500 | 21.27 | 22.42 | 20.92 | 6,000 | 0 | 0.1 | |
06/09/2010 |
21.27
|
96,700 | 20.39 | 21.27 | 21.10 | 0 | 0 | 0 | |
01/09/2010 |
20.39
|
136,600 | 19.23 | 20.39 | 18.97 | 0 | 0 | 0 | |
31/08/2010 |
19.23
|
195,600 | 18.08 | 19.23 | 17.99 | 0 | 0 | 0 | |
30/08/2010 |
18.08
|
44,100 | 17.11 | 18.08 | 17.37 | 0 | 0 | 0 | |
27/08/2010 |
17.11
|
45,100 | 17.82 | 17.82 | 16.66 | 0 | 0 | 0 | |
26/08/2010 |
17.82
|
33,900 | 17.82 | 18.88 | 16.84 | 0 | 0 | 0 | |
25/08/2010 |
17.82
|
119,300 | 19.06 | 19.06 | 17.82 | 0 | 0 | 0 | |
24/08/2010 |
19.06
|
144,700 | 20.30 | 20.30 | 19.06 | 0 | 0 | 0 | |
23/08/2010 |
20.30
|
43,100 | 20.74 | 20.74 | 19.59 | 0 | 0 | 0 | |
20/08/2010 |
20.74
|
69,100 | 21.01 | 21.27 | 20.39 | 0 | 0 | 0 | |
19/08/2010 |
21.01
|
46,600 | 21.10 | 21.18 | 20.39 | 0 | 0 | 0 | |
18/08/2010 |
21.10
|
130,400 | 21.72 | 21.89 | 20.83 | 0 | 0 | 0 | |
17/08/2010 |
21.72
|
59,300 | 22.07 | 22.96 | 21.45 | 0 | 0 | 0 | |
16/08/2010 |
22.07
|
115,400 | 21.01 | 22.07 | 21.27 | 0 | 0 | 0 | |
13/08/2010 |
21.01
|
67,600 | 20.83 | 21.18 | 19.68 | 0 | 0 | 0 | |
12/08/2010 |
20.83
|
77,000 | 22.51 | 22.51 | 20.83 | 0 | 0 | 0 | |
11/08/2010 |
22.51
|
38,100 | 21.80 | 22.78 | 21.89 | 0 | 0 | 0 | |
10/08/2010 |
21.80
|
123,700 | 23.05 | 23.05 | 21.80 | 0 | 0 | 0 | |
09/08/2010 |
23.05
|
104,800 | 24.37 | 24.46 | 22.87 | 0 | 0 | 0 | |
06/08/2010 |
24.37
|
91,900 | 24.82 | 24.91 | 24.20 | 0 | 0 | 0 | |
05/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/08/2010 |
24.82
|
79,800 | 24.82 | 25.44 | 24.64 | 0 | 0 | 0 | |
04/08/2010 |
24.82
|
137,300 | 25.08 | 25.77 | 24.65 | 0 | 0 | 0 | |
03/08/2010 |
25.08
|
106,000 | 24.99 | 25.85 | 24.99 | 0 | 0 | 0 | |
02/08/2010 |
24.99
|
81,600 | 24.99 | 25.51 | 24.73 | 0 | 0 | 0 | |
30/07/2010 |
24.99
|
113,400 | 24.90 | 25.16 | 24.56 | 0 | 0 | 0 | |
29/07/2010 |
24.90
|
42,600 | 24.73 | 25.34 | 24.21 | 0 | 0 | 0 | |
28/07/2010 |
24.73
|
100,100 | 25.25 | 25.42 | 24.56 | 0 | 0 | 0 | |
27/07/2010 |
25.25
|
122,000 | 25.85 | 26.28 | 24.99 | 0 | 0 | 0 | |
26/07/2010 |
25.85
|
143,400 | 25.94 | 26.63 | 25.68 | 0 | 0 | 0 | |
23/07/2010 |
25.94
|
59,600 | 26.02 | 26.89 | 25.85 | 0 | 2,700 | -0.1 | |
22/07/2010 |
26.02
|
68,100 | 26.89 | 26.89 | 25.85 | 0 | 0 | 0 | |
21/07/2010 |
26.89
|
132,800 | 26.97 | 27.58 | 26.63 | 0 | 0 | 0 | |
20/07/2010 |
26.97
|
193,700 | 26.37 | 27.58 | 26.02 | 0 | 0 | 0 | |
19/07/2010 |
26.37
|
87,600 | 26.89 | 26.89 | 26.28 | 0 | 0 | 0 | |
16/07/2010 |
26.89
|
285,800 | 25.59 | 27.14 | 24.99 | 0 | 0 | 0 | |
15/07/2010 |
25.59
|
49,200 | 26.46 | 26.63 | 25.59 | 0 | 0 | 0 | |
14/07/2010 |
26.46
|
129,400 | 26.89 | 27.40 | 26.28 | 0 | 0 | 0 | |
13/07/2010 |
26.89
|
181,500 | 25.85 | 27.06 | 25.85 | 0 | 0 | 0 | |
12/07/2010 |
25.85
|
67,000 | 25.59 | 26.02 | 25.59 | 0 | 0 | 0 | |
09/07/2010 |
25.59
|
44,800 | 25.59 | 26.11 | 25.42 | 0 | 0 | 0 | |
08/07/2010 |
25.59
|
80,700 | 26.02 | 27.14 | 25.42 | 0 | 0 | 0 | |
07/07/2010 |
26.02
|
235,500 | 25.16 | 26.71 | 24.99 | 0 | 0 | 0 | |
06/07/2010 |
25.16
|
67,300 | 25.42 | 25.42 | 24.82 | 0 | 0 | 0 | |
05/07/2010 |
25.42
|
45,500 | 25.34 | 25.85 | 24.56 | 0 | 0 | 0 | |
02/07/2010 |
25.34
|
80,300 | 25.42 | 25.68 | 25.08 | 0 | 0 | 0 | |
01/07/2010 |
25.42
|
135,200 | 25.42 | 25.59 | 24.56 | 0 | 0 | 0 | |
30/06/2010 |
25.42
|
97,100 | 26.28 | 26.28 | 24.99 | 0 | 0 | 0 | |
29/06/2010 |
26.28
|
126,200 | 26.54 | 26.71 | 26.20 | 0 | 0 | 0 | |
28/06/2010 |
26.54
|
116,600 | 26.63 | 26.89 | 26.02 | 0 | 0 | 0 | |
25/06/2010 |
26.63
|
105,300 | 27.23 | 27.23 | 26.28 | 0 | 0 | 0 | |
24/06/2010 |
27.23
|
105,600 | 27.58 | 27.66 | 25.85 | 0 | 0 | 0 | |
23/06/2010 |
27.58
|
93,900 | 27.40 | 27.66 | 26.71 | 0 | 0 | 0 | |
22/06/2010 |
27.40
|
193,300 | 28.52 | 28.61 | 27.14 | 0 | 0 | 0 | |
21/06/2010 |
28.52
|
257,500 | 28.44 | 29.73 | 28.52 | 0 | 0 | 0 | |
18/06/2010 |
28.44
|
300,000 | 27.40 | 29.39 | 27.14 | 0 | 0 | 0 | |
17/06/2010 |
27.40
|
148,100 | 28.78 | 28.95 | 27.40 | 0 | 0 | 0 | |
16/06/2010 |
28.78
|
268,100 | 28.35 | 30.07 | 28.44 | 0 | 0 | 0 | |
15/06/2010 |
28.35
|
587,800 | 26.71 | 28.35 | 27.58 | 0 | 0 | 0 | |
14/06/2010 |
26.71
|
183,400 | 24.99 | 26.71 | 25.42 | 0 | 0 | 0 | |
11/06/2010 |
24.99
|
141,300 | 25.16 | 26.54 | 24.65 | 0 | 0 | 0 | |
10/06/2010 |
25.16
|
41,700 | 24.99 | 25.42 | 24.56 | 0 | 0 | 0 | |
09/06/2010 |
24.99
|
28,200 | 25.16 | 25.85 | 24.90 | 0 | 0 | 0 | |
08/06/2010 |
25.16
|
66,500 | 24.39 | 25.42 | 23.96 | 0 | 0 | 0 | |
07/06/2010 |
24.39
|
105,200 | 26.11 | 26.11 | 24.30 | 0 | 0 | 0 | |
04/06/2010 |
26.11
|
43,100 | 26.71 | 26.97 | 25.94 | 0 | 0 | 0 | |
03/06/2010 |
26.71
|
94,700 | 26.46 | 27.75 | 25.85 | 0 | 0 | 0 | |
02/06/2010 |
26.46
|
47,400 | 26.89 | 27.06 | 26.11 | 0 | 0 | 0 | |
01/06/2010 |
26.89
|
55,700 | 27.32 | 27.40 | 26.46 | 0 | 0 | 0 | |
31/05/2010 |
27.32
|
47,200 | 27.83 | 28.35 | 27.23 | 0 | 0 | 0 | |
28/05/2010 |
27.83
|
135,200 | 26.02 | 27.83 | 27.40 | 0 | 0 | 0 | |
27/05/2010 |
26.02
|
32,100 | 26.63 | 26.63 | 25.42 | 0 | 0 | 0 | |
26/05/2010 |
26.63
|
104,200 | 24.82 | 26.80 | 24.82 | 0 | 0 | 0 | |
25/05/2010 |
24.82
|
53,000 | 25.25 | 25.59 | 24.82 | 0 | 0 | 0 | |
24/05/2010 |
25.25
|
53,200 | 23.70 | 25.42 | 23.27 | 0 | 0 | 0 | |
21/05/2010 |
23.70
|
130,000 | 26.37 | 26.37 | 23.70 | 0 | 0 | 0 | |
20/05/2010 |
26.37
|
95,500 | 26.46 | 27.14 | 24.82 | 0 | 0 | 0 | |
19/05/2010 |
26.46
|
154,500 | 28.27 | 28.27 | 26.46 | 0 | 0 | 0 | |
18/05/2010 |
28.27
|
59,100 | 28.78 | 29.21 | 28.27 | 0 | 0 | 0 | |
17/05/2010 |
28.78
|
67,500 | 29.73 | 30.16 | 28.61 | 0 | 0 | 0 | |
14/05/2010 |
29.73
|
84,300 | 30.85 | 31.02 | 28.52 | 0 | 0 | 0 | |
13/05/2010 |
30.85
|
80,300 | 30.33 | 31.02 | 30.16 | 0 | 0 | 0 | |
12/05/2010 |
30.33
|
162,100 | 31.71 | 32.57 | 30.07 | 0 | 0 | 0 | |
11/05/2010 |
31.71
|
97,400 | 32.23 | 33.35 | 31.71 | 0 | 1,000 | -0.0 | |
10/05/2010 |
32.23
|
193,300 | 30.94 | 32.32 | 30.94 | 0 | 0 | 0 | |
07/05/2010 |
30.94
|
142,800 | 32.49 | 32.49 | 30.25 | 0 | 0 | 0 | |
06/05/2010 |
32.49
|
158,700 | 31.20 | 32.75 | 31.45 | 0 | 0 | 0 | |
05/05/2010 |
31.20
|
79,700 | 31.88 | 31.88 | 31.02 | 0 | 0 | 0 | |
04/05/2010 |
31.88
|
104,600 | 31.71 | 32.75 | 31.45 | 0 | 0 | 0 | |
29/04/2010 |
31.71
|
137,900 | 31.80 | 32.06 | 31.54 | 0 | 0 | 0 | |
28/04/2010 |
31.80
|
132,500 | 32.23 | 32.23 | 31.45 | 0 | 0 | 0 | |
27/04/2010 |
32.23
|
80,600 | 31.88 | 32.75 | 31.54 | 0 | 0 | 0 | |
26/04/2010 |
31.88
|
47,100 | 32.40 | 32.40 | 31.71 | 0 | 0 | 0 | |
22/04/2010 |
32.40
|
98,000 | 34.04 | 34.99 | 32.32 | 0 | 0 | 0 | |
21/04/2010 |
34.04
|
348,600 | 32.32 | 34.04 | 32.14 | 0 | 0 | 0 | |
20/04/2010 |
32.32
|
210,600 | 31.37 | 32.40 | 31.28 | 0 | 0 | 0 |