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) |
0.30 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-22) |
0.60 | 85.71% | 12,918 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-29) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-04) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-15) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2010 |
13.38
|
27,200 | 13.68 | 13.90 | 13.38 | 0 | 0 | 0 | |
02/08/2010 |
13.45
|
51,700 | 13.90 | 14.05 | 13.45 | 0 | 0 | 0 | |
30/07/2010 |
14.58
|
87,400 | 13.53 | 14.58 | 13.53 | 0 | 0 | 0 | |
29/07/2010 |
13.60
|
21,300 | 13.38 | 14.13 | 13.08 | 0 | 0 | 0 | |
28/07/2010 |
14.13
|
42,500 | 13.90 | 14.13 | 13.08 | 0 | 0 | 0 | |
27/07/2010 |
13.30
|
57,700 | 13.68 | 13.68 | 13.08 | 0 | 0 | 0 | |
26/07/2010 |
13.83
|
85,700 | 14.73 | 14.73 | 13.83 | 0 | 0 | 0 | |
23/07/2010 |
14.73
|
51,500 | 14.95 | 15.03 | 14.35 | 0 | 0 | 0 | |
22/07/2010 |
15.03
|
147,300 | 15.03 | 15.18 | 14.95 | 0 | 0 | 0 | |
21/07/2010 |
15.33
|
149,600 | 16.31 | 16.38 | 15.18 | 0 | 0 | 0 | |
20/07/2010 |
15.33
|
207,300 | 14.88 | 15.33 | 14.88 | 0 | 0 | 0 | |
19/07/2010 |
14.50
|
249,800 | 14.35 | 14.50 | 12.85 | 0 | 0 | 0 | |
16/07/2010 |
13.68
|
92,600 | 13.15 | 13.68 | 13.15 | 0 | 0 | 0 | |
15/07/2010 |
12.93
|
89,500 | 12.77 | 13.08 | 12.70 | 1,500 | 0 | 0.0 | |
14/07/2010 |
13.08
|
63,600 | 13.53 | 13.53 | 12.93 | 1,500 | 0 | 0.0 | |
13/07/2010 |
13.30
|
56,800 | 13.45 | 13.53 | 13.30 | 0 | 0 | 0 | |
12/07/2010 |
13.23
|
43,600 | 13.08 | 13.30 | 13.00 | 0 | 0 | 0 | |
09/07/2010 |
13.15
|
87,300 | 13.00 | 13.30 | 13.00 | 0 | 0 | 0 | |
08/07/2010 |
12.70
|
43,300 | 12.77 | 13.08 | 12.70 | 1,500 | 0 | 0.0 | |
07/07/2010 |
12.93
|
41,500 | 13.15 | 13.38 | 12.70 | 0 | 0 | 0 | |
06/07/2010 |
12.93
|
96,800 | 13.00 | 13.15 | 12.32 | 0 | 0 | 0 | |
05/07/2010 |
12.77
|
23,000 | 13.45 | 13.45 | 12.70 | 1,000 | 0 | 0.0 | |
02/07/2010 |
12.93
|
93,900 | 12.77 | 13.23 | 12.40 | 2,000 | 0 | 0.0 | |
01/07/2010 |
13.23
|
118,100 | 12.77 | 13.23 | 12.77 | 0 | 0 | 0 | |
30/06/2010 |
13.08
|
85,000 | 12.25 | 13.38 | 12.25 | 0 | 0 | 0 | |
29/06/2010 |
13.15
|
32,700 | 13.53 | 13.53 | 13.08 | 0 | 0 | 0 | |
28/06/2010 |
13.45
|
94,200 | 14.73 | 15.03 | 13.38 | 0 | 0 | 0 | |
25/06/2010 |
14.50
|
279,900 | 14.20 | 14.50 | 13.68 | 0 | 0 | 0 | |
24/06/2010 |
13.60
|
183,300 | 13.53 | 13.60 | 13.53 | 0 | 0 | 0 | |
23/06/2010 |
13.08
|
54,100 | 12.40 | 13.15 | 12.25 | 0 | 0 | 0 | |
22/06/2010 |
12.40
|
39,300 | 13.53 | 13.68 | 12.32 | 2,000 | 0 | 0.0 | |
21/06/2010 |
13.00
|
119,600 | 12.77 | 13.00 | 12.77 | 2,000 | 0 | 0.0 | |
18/06/2010 |
12.47
|
72,200 | 11.72 | 12.47 | 11.72 | 2,000 | 0 | 0.0 | |
17/06/2010 |
11.87
|
20,700 | 11.50 | 12.02 | 11.35 | 0 | 0 | 0 | |
16/06/2010 |
11.57
|
45,200 | 11.50 | 11.65 | 11.27 | 0 | 0 | 0 | |
15/06/2010 |
11.35
|
32,600 | 11.27 | 11.50 | 11.27 | 0 | 0 | 0 | |
14/06/2010 |
11.27
|
16,700 | 11.12 | 11.27 | 10.97 | 1,300 | 0 | 0.0 | |
11/06/2010 |
11.12
|
41,700 | 11.12 | 11.27 | 10.67 | 0 | 0 | 0 | |
10/06/2010 |
10.60
|
5,100 | 10.29 | 11.12 | 10.29 | 0 | 0 | 0 | |
09/06/2010 |
10.97
|
3,800 | 10.52 | 10.97 | 10.52 | 0 | 0 | 0 | |
08/06/2010 |
10.60
|
300 | 10.22 | 10.60 | 10.22 | 0 | 0 | 0 | |
07/06/2010 |
10.14
|
11,800 | 10.52 | 10.75 | 10.14 | 0 | 0 | 0 | |
04/06/2010 |
10.97
|
4,700 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 | |
03/06/2010 |
10.90
|
10,900 | 10.90 | 10.90 | 10.67 | 0 | 0 | 0 | |
02/06/2010 |
10.52
|
1,800 | 11.05 | 11.05 | 10.29 | 0 | 0 | 0 | |
01/06/2010 |
11.20
|
3,400 | 10.97 | 11.20 | 10.97 | 0 | 0 | 0 | |
31/05/2010 |
11.05
|
12,800 | 11.05 | 11.05 | 10.97 | 0 | 0 | 0 | |
28/05/2010 |
11.72
|
31,900 | 11.65 | 11.72 | 11.57 | 0 | 0 | 0 | |
27/05/2010 |
11.20
|
26,100 | 10.90 | 11.20 | 10.52 | 0 | 0 | 0 | |
26/05/2010 |
10.75
|
21,800 | 9.99 | 10.90 | 9.99 | 0 | 0 | 0 | |
25/05/2010 |
10.37
|
18,100 | 10.45 | 10.52 | 10.37 | 0 | 0 | 0 | |
24/05/2010 |
10.52
|
3,000 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
21/05/2010 |
9.99
|
24,600 | 9.99 | 10.29 | 9.99 | 0 | 0 | 0 | |
20/05/2010 |
10.75
|
19,800 | 9.92 | 11.12 | 9.92 | 0 | 0 | 0 | |
19/05/2010 |
10.60
|
29,700 | 10.60 | 10.67 | 10.60 | 0 | 0 | 0 | |
18/05/2010 |
10.90
|
9,300 | 11.27 | 11.42 | 10.90 | 0 | 0 | 0 | |
17/05/2010 |
11.12
|
18,700 | 12.02 | 12.02 | 11.12 | 0 | 0 | 0 | |
14/05/2010 |
11.65
|
20,900 | 11.65 | 11.65 | 10.97 | 0 | 0 | 0 | |
13/05/2010 |
11.27
|
24,500 | 11.42 | 11.95 | 11.27 | 0 | 0 | 0 | |
12/05/2010 |
11.12
|
27,000 | 11.27 | 11.35 | 11.12 | 0 | 0 | 0 | |
11/05/2010 |
11.72
|
26,000 | 12.77 | 12.77 | 11.57 | 0 | 0 | 0 | |
10/05/2010 |
12.32
|
57,700 | 13.15 | 13.15 | 12.32 | 0 | 0 | 0 | |
07/05/2010 |
13.30
|
132,600 | 13.60 | 13.60 | 12.55 | 0 | 0 | 0 | |
06/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/05/2010 |
12.85
|
65,800 | 12.55 | 12.85 | 12.40 | 0 | 0 | 0 | |
05/05/2010 |
11.95
|
65,100 | 11.60 | 12.16 | 11.60 | 0 | 0 | 0 | |
04/05/2010 |
12.30
|
109,300 | 11.95 | 12.37 | 11.95 | 0 | 0 | 0 | |
29/04/2010 |
11.74
|
99,400 | 11.88 | 11.88 | 11.04 | 0 | 0 | 0 | |
28/04/2010 |
11.32
|
118,700 | 10.62 | 11.32 | 10.62 | 0 | 0 | 0 | |
27/04/2010 |
10.90
|
36,400 | 10.76 | 10.90 | 10.48 | 0 | 0 | 0 | |
26/04/2010 |
10.76
|
22,600 | 11.04 | 11.04 | 10.62 | 0 | 0 | 0 | |
22/04/2010 |
10.76
|
38,100 | 11.46 | 11.46 | 10.13 | 0 | 0 | 0 | |
21/04/2010 |
10.76
|
102,700 | 10.76 | 10.76 | 10.62 | 0 | 0 | 0 | |
20/04/2010 |
10.34
|
63,800 | 9.85 | 10.34 | 9.78 | 0 | 0 | 0 | |
19/04/2010 |
9.71
|
20,000 | 9.08 | 9.78 | 9.08 | 0 | 0 | 0 | |
16/04/2010 |
9.71
|
19,400 | 9.78 | 9.78 | 9.57 | 0 | 0 | 0 | |
15/04/2010 |
9.71
|
24,900 | 9.78 | 9.78 | 9.43 | 0 | 0 | 0 | |
14/04/2010 |
9.43
|
24,800 | 9.78 | 9.78 | 9.08 | 0 | 0 | 0 | |
13/04/2010 |
9.43
|
10,300 | 10.48 | 10.48 | 9.43 | 0 | 0 | 0 | |
12/04/2010 |
9.99
|
15,600 | 10.13 | 10.27 | 9.78 | 0 | 0 | 0 | |
09/04/2010 |
9.71
|
12,500 | 9.22 | 9.71 | 9.15 | 0 | 0 | 0 | |
08/04/2010 |
9.50
|
22,900 | 9.78 | 9.78 | 9.43 | 0 | 0 | 0 | |
07/04/2010 |
9.22
|
9,100 | 9.01 | 9.22 | 9.01 | 0 | 0 | 0 | |
06/04/2010 |
8.66
|
4,700 | 8.45 | 9.22 | 8.45 | 0 | 0 | 0 | |
05/04/2010 |
9.43
|
200 | 8.73 | 9.43 | 8.73 | 0 | 0 | 0 | |
02/04/2010 |
9.08
|
1,100 | 8.87 | 9.08 | 8.87 | 0 | 0 | 0 | |
01/04/2010 |
8.87
|
1,100 | 8.73 | 8.87 | 8.73 | 0 | 0 | 0 | |
31/03/2010 |
8.59
|
3,200 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 | |
30/03/2010 |
8.94
|
14,200 | 9.43 | 9.43 | 8.94 | 0 | 0 | 0 | |
29/03/2010 |
9.64
|
2,300 | 10.13 | 10.13 | 8.87 | 0 | 0 | 0 | |
26/03/2010 |
9.92
|
1,900 | 10.41 | 10.41 | 9.22 | 0 | 0 | 0 | |
25/03/2010 |
9.64
|
10,800 | 10.90 | 10.90 | 9.64 | 0 | 0 | 0 | |
24/03/2010 |
10.34
|
50,700 | 10.27 | 10.34 | 10.27 | 0 | 0 | 0 | |
23/03/2010 |
9.71
|
40,100 | 9.43 | 9.71 | 9.43 | 0 | 0 | 0 | |
22/03/2010 |
9.22
|
13,600 | 9.01 | 9.22 | 8.73 | 0 | 0 | 0 | |
19/03/2010 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
18/03/2010 |
9.29
|
100 | 9.29 | 9.29 | 9.29 | 100 | 0 | 0.0 | |
17/03/2010 |
8.73
|
1,400 | 9.15 | 9.15 | 8.73 | 0 | 0 | 0 | |
16/03/2010 |
9.15
|
1,200 | 8.66 | 9.15 | 8.66 | 0 | 0 | 0 | |
15/03/2010 |
9.29
|
3,300 | 9.15 | 9.29 | 9.08 | 0 | 0 | 0 | |
12/03/2010 |
9.15
|
6,200 | 8.59 | 9.15 | 8.52 | 0 | 0 | 0 |