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 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
6 tháng
(2024-03-22) |
0.60 | 20.69% | 561 | 0 | 0 |
2.90
3.70
3.50
|
12 tháng
(2023-09-25) |
0.60 | 20.69% | 3,676 | 0 | 0 |
2.20
3.70
3.50
|
24 tháng
(2022-09-29) |
-0.40 | -10.26% | 8,325 | 0 | 0 |
2.20
4
3.50
|
36 tháng
(2021-10-04) |
1.80 | 105.88% | 759,132 | 0 | 0 |
1.70
4.20
3.50
|
60 tháng
(2019-10-15) |
2.80 | 400% | 944,349 | 0 | 0 |
0.70
4.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
15.18
|
41,900 | 16.46 | 16.46 | 14.90 | 0 | 0 | 0 | |
10/09/2010 |
15.54
|
86,100 | 17.74 | 17.74 | 15.54 | 0 | 0 | 0 | |
09/09/2010 |
16.64
|
129,300 | 16 | 16.64 | 16 | 0 | 0 | 0 | |
08/09/2010 |
15.82
|
123,800 | 16.46 | 16.46 | 15.45 | 0 | 0 | 0 | |
07/09/2010 |
16.18
|
80,700 | 17.37 | 17.37 | 16 | 0 | 0 | 0 | |
06/09/2010 |
17.19
|
68,500 | 17.10 | 17.19 | 17.10 | 0 | 0 | 0 | |
01/09/2010 |
16.18
|
88,500 | 16.09 | 16.18 | 15.54 | 0 | 0 | 0 | |
31/08/2010 |
15.27
|
47,800 | 15.18 | 15.27 | 14.90 | 0 | 0 | 0 | |
30/08/2010 |
14.35
|
54,300 | 14.26 | 14.35 | 14.26 | 0 | 0 | 0 | |
27/08/2010 |
13.26
|
39,400 | 13.71 | 14.08 | 12.98 | 0 | 0 | 0 | |
26/08/2010 |
13.62
|
67,900 | 13.53 | 13.62 | 12.34 | 0 | 0 | 0 | |
25/08/2010 |
12.80
|
70,500 | 12.89 | 13.17 | 12.80 | 0 | 0 | 0 | |
24/08/2010 |
13.62
|
47,500 | 14.17 | 14.17 | 13.62 | 0 | 0 | 0 | |
23/08/2010 |
14.45
|
28,500 | 14.63 | 14.81 | 14.45 | 0 | 0 | 0 | |
20/08/2010 |
14.72
|
41,300 | 14.81 | 14.90 | 14.63 | 0 | 0 | 0 | |
19/08/2010 |
15.18
|
42,100 | 14.99 | 15.27 | 14.54 | 2,000 | 0 | 0.0 | |
18/08/2010 |
14.90
|
49,700 | 16 | 16 | 14.63 | 0 | 0 | 0 | |
17/08/2010 |
15.18
|
48,400 | 16 | 16 | 15.09 | 0 | 0 | 0 | |
16/08/2010 |
15.91
|
14,800 | 15.45 | 15.91 | 15.45 | 0 | 0 | 0 | |
13/08/2010 |
15.45
|
60,400 | 14.54 | 16.09 | 14.54 | 0 | 0 | 0 | |
12/08/2010 |
15.45
|
50,500 | 16.73 | 16.73 | 15.45 | 0 | 5,300 | -0.1 | |
11/08/2010 |
16.46
|
51,600 | 16.37 | 16.82 | 15.54 | 0 | 0 | 0 | |
10/08/2010 |
16.46
|
80,200 | 16.91 | 16.91 | 16.37 | 0 | 0 | 0 | |
09/08/2010 |
17.46
|
36,300 | 19.47 | 19.47 | 17.46 | 0 | 0 | 0 | |
06/08/2010 |
18.74
|
46,300 | 19.93 | 19.93 | 18.56 | 0 | 0 | 0 | |
05/08/2010 |
19.20
|
49,000 | 19.38 | 19.38 | 18.74 | 0 | 0 | 0 | |
04/08/2010 |
18.56
|
78,700 | 19.20 | 19.29 | 18.01 | 0 | 0 | 0 | |
03/08/2010 |
19.20
|
48,800 | 20.57 | 20.57 | 18.93 | 0 | 0 | 0 | |
02/08/2010 |
19.66
|
48,000 | 21.21 | 21.21 | 19.57 | 0 | 0 | 0 | |
30/07/2010 |
20.66
|
87,100 | 20.57 | 20.66 | 19.93 | 0 | 0 | 0 | |
29/07/2010 |
19.93
|
99,300 | 19.20 | 19.93 | 18.38 | 0 | 0 | 0 | |
28/07/2010 |
18.74
|
75,600 | 28.98 | 20.11 | 18.38 | 1,000 | 0 | 0.0 | |
27/07/2010 |
19.38
|
104,100 | 28.98 | 20.11 | 19.02 | 0 | 0 | 0 | |
26/07/2010 |
20.11
|
61,500 | 28.98 | 21.94 | 19.75 | 0 | 24,900 | -0.5 | |
23/07/2010 |
21.30
|
94,400 | 28.98 | 22.03 | 20.66 | 0 | 0 | 0 | |
22/07/2010 |
21.03
|
257,700 | 28.98 | 21.49 | 20.57 | 0 | 0 | 0 | |
21/07/2010 |
21.94
|
101,800 | 28.98 | 23.50 | 21.94 | 0 | 0 | 0 | |
20/07/2010 |
22.58
|
119,300 | 28.98 | 24.59 | 22.58 | 0 | 0 | 0 | |
19/07/2010 |
23.13
|
324,100 | 28.98 | 23.13 | 21.85 | 0 | 0 | 0 | |
16/07/2010 |
21.76
|
149,000 | 28.98 | 21.76 | 21.03 | 0 | 0 | 0 | |
15/07/2010 |
21.03
|
405,900 | 28.98 | 21.03 | 19.20 | 0 | 0 | 0 | |
14/07/2010 |
19.20
|
42,000 | 28.98 | 20.48 | 19.20 | 1,000 | 0 | 0.0 | |
13/07/2010 |
19.38
|
70,100 | 28.98 | 20.30 | 19.20 | 0 | 0 | 0 | |
12/07/2010 |
19.66
|
44,300 | 28.98 | 19.66 | 18.74 | 0 | 0 | 0 | |
09/07/2010 |
19.11
|
110,000 | 28.98 | 20.39 | 18.74 | 0 | 0 | 0 | |
08/07/2010 |
19.57
|
65,400 | 28.98 | 20.66 | 19.02 | 0 | 0 | 0 | |
07/07/2010 |
19.38
|
101,900 | 28.98 | 21.49 | 19.20 | 0 | 0 | 0 | |
06/07/2010 |
19.93
|
71,800 | 28.98 | 20.94 | 19.93 | 0 | 0 | 0 | |
05/07/2010 |
20.85
|
119,000 | 28.98 | 20.85 | 18.56 | 0 | 0 | 0 | |
02/07/2010 |
20.02
|
52,700 | 28.98 | 20.11 | 19.02 | 0 | 0 | 0 | |
01/07/2010 |
20.11
|
117,300 | 19.20 | 20.57 | 19.11 | 0 | 0 | 0 | |
30/06/2010 |
20.75
|
99,700 | 20.21 | 21.49 | 20.21 | 0 | 3,700 | -0.1 | |
29/06/2010 |
20.85
|
454,200 | 23.77 | 23.95 | 20.85 | 3,800 | 0 | 0.1 | |
28/06/2010 |
23.77
|
200,300 | 22.03 | 23.77 | 22.03 | 0 | 0 | 0 | |
25/06/2010 |
23.68
|
247,600 | 23.77 | 23.77 | 22.86 | 5,400 | 0 | 0.1 | |
24/06/2010 |
22.22
|
63,300 | 21.94 | 22.22 | 21.94 | 19,400 | 0 | 0.5 | |
23/06/2010 |
21.94
|
232,500 | 21.12 | 21.94 | 19.75 | 0 | 0 | 0 | |
22/06/2010 |
20.66
|
306,200 | 21.58 | 21.58 | 19.20 | 0 | 0 | 0 | |
21/06/2010 |
20.21
|
100,700 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
18/06/2010 |
19.02
|
218,700 | 17.83 | 19.02 | 17.74 | 2,000 | 0 | 0.0 | |
17/06/2010 |
17.83
|
203,500 | 17.83 | 17.83 | 17.37 | 0 | 0 | 0 | |
16/06/2010 |
17.28
|
274,100 | 15.18 | 17.28 | 15.18 | 0 | 2,000 | -0.0 | |
15/06/2010 |
16.46
|
179,100 | 16.46 | 17.37 | 15.63 | 0 | 0 | 0 | |
14/06/2010 |
16.37
|
220,000 | 17.10 | 17.10 | 15.09 | 1,300 | 0 | 0.0 | |
11/06/2010 |
16
|
61,200 | 16 | 16 | 16 | 0 | 0 | 0 | |
10/06/2010 |
14.99
|
98,300 | 14.45 | 14.99 | 14.45 | 2,000 | 0 | 0.0 | |
09/06/2010 |
14.17
|
115,000 | 14.17 | 14.17 | 13.81 | 0 | 0 | 0 | |
08/06/2010 |
13.44
|
13,100 | 13.17 | 13.44 | 12.80 | 0 | 0 | 0 | |
07/06/2010 |
12.62
|
41,700 | 12.25 | 13.26 | 12.25 | 0 | 0 | 0 | |
04/06/2010 |
12.80
|
53,500 | 13.35 | 13.35 | 12.80 | 0 | 0 | 0 | |
03/06/2010 |
13.62
|
44,400 | 13.17 | 13.90 | 13.17 | 0 | 0 | 0 | |
02/06/2010 |
13.07
|
12,900 | 13.07 | 13.17 | 12.80 | 0 | 0 | 0 | |
01/06/2010 |
13.17
|
14,500 | 12.98 | 13.26 | 12.89 | 0 | 0 | 0 | |
31/05/2010 |
13.44
|
23,100 | 13.53 | 13.71 | 13.26 | 0 | 0 | 0 | |
28/05/2010 |
14.35
|
46,900 | 14.26 | 14.35 | 13.71 | 0 | 0 | 0 | |
27/05/2010 |
13.90
|
20,600 | 12.71 | 13.99 | 12.71 | 0 | 0 | 0 | |
26/05/2010 |
13.17
|
18,500 | 12.80 | 13.17 | 12.62 | 0 | 0 | 0 | |
25/05/2010 |
12.80
|
58,800 | 12.34 | 12.80 | 11.89 | 0 | 0 | 0 | |
24/05/2010 |
12.89
|
26,600 | 12.43 | 13.07 | 12.43 | 0 | 0 | 0 | |
21/05/2010 |
12.16
|
82,700 | 12.25 | 12.98 | 12.16 | 0 | 0 | 0 | |
20/05/2010 |
13.71
|
38,900 | 12.53 | 13.71 | 12.53 | 0 | 0 | 0 | |
19/05/2010 |
13.44
|
38,800 | 13.71 | 13.71 | 13.44 | 0 | 0 | 0 | |
18/05/2010 |
14.17
|
15,400 | 15.09 | 15.09 | 14.17 | 0 | 0 | 0 | |
17/05/2010 |
15.09
|
69,300 | 14.63 | 15.18 | 14.54 | 0 | 0 | 0 | |
14/05/2010 |
14.54
|
35,200 | 13.71 | 14.54 | 13.71 | 0 | 0 | 0 | |
13/05/2010 |
14.17
|
116,800 | 14.26 | 15.54 | 14.17 | 0 | 0 | 0 | |
12/05/2010 |
14.99
|
60,900 | 16 | 16.18 | 14.99 | 0 | 0 | 0 | |
11/05/2010 |
15.82
|
61,100 | 16.73 | 16.82 | 15.73 | 0 | 9,800 | -0.2 | |
10/05/2010 |
16.37
|
60,300 | 17.37 | 17.92 | 16.37 | 0 | 2,400 | -0.0 | |
07/05/2010 |
16.82
|
144,400 | 18.56 | 18.56 | 16.46 | 0 | 0 | 0 | |
06/05/2010: Cổ tức tiền mặt tỉ lệ: 12.8% | |||||||||
06/05/2010 |
17.37
|
67,500 | 17.19 | 17.37 | 17.19 | 0 | 0 | 0 | |
05/05/2010 |
16.48
|
146,600 | 16.39 | 16.48 | 15.79 | 1,100 | 0 | 0.0 | |
04/05/2010 |
15.45
|
121,900 | 15.45 | 15.45 | 15.45 | 5,800 | 0 | 0.1 | |
29/04/2010 |
14.51
|
144,900 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
28/04/2010 |
13.83
|
71,800 | 13.49 | 13.83 | 12.46 | 0 | 0 | 0 | |
27/04/2010 |
13.15
|
24,600 | 13.06 | 13.15 | 12.80 | 0 | 0 | 0 | |
26/04/2010 |
13.15
|
21,900 | 13.15 | 13.40 | 12.89 | 0 | 0 | 0 | |
22/04/2010 |
13.15
|
14,000 | 13.74 | 13.74 | 13.15 | 0 | 300 | -0.0 | |
21/04/2010 |
13.57
|
67,900 | 12.89 | 13.57 | 12.89 | 0 | 1,000 | -0.0 | |
20/04/2010 |
12.89
|
50,000 | 12.29 | 12.89 | 12.21 | 0 | 8,200 | -0.1 |