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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
15.50
|
5,600 | 14.60 | 15.50 | 14.90 | 0 | 0 | 0 | |
13/09/2010 |
14.60
|
3,100 | 15.50 | 15.50 | 14.60 | 0 | 0 | 0 | |
10/09/2010 |
15.50
|
8,600 | 16 | 16 | 15.30 | 0 | 0 | 0 | |
09/09/2010 |
16
|
4,800 | 16 | 16 | 15.80 | 0 | 0 | 0 | |
08/09/2010 |
16
|
2,600 | 15.80 | 16 | 16 | 0 | 0 | 0 | |
07/09/2010 |
15.80
|
5,300 | 16.50 | 16.50 | 15.80 | 0 | 0 | 0 | |
06/09/2010 |
16.50
|
24,100 | 16 | 16.60 | 16 | 300 | 0 | 0.0 | |
01/09/2010 |
16
|
16,300 | 16.50 | 17 | 15.50 | 0 | 0 | 0 | |
31/08/2010 |
16.50
|
4,600 | 16.50 | 16.50 | 16 | 0 | 0 | 0 | |
30/08/2010 |
16.50
|
16,100 | 16 | 16.90 | 16 | 0 | 0 | 0 | |
27/08/2010 |
16
|
4,000 | 16.60 | 16.60 | 15.50 | 0 | 0 | 0 | |
26/08/2010 |
16.60
|
2,800 | 15.70 | 17 | 14.80 | 0 | 0 | 0 | |
25/08/2010 |
15.70
|
500 | 16.80 | 16.80 | 15.70 | 0 | 0 | 0 | |
24/08/2010 |
16.80
|
600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
23/08/2010 |
16.80
|
8,600 | 16.90 | 17.20 | 16.50 | 0 | 0 | 0 | |
20/08/2010 |
16.90
|
4,800 | 17 | 17 | 16.20 | 0 | 0 | 0 | |
19/08/2010 |
17
|
4,600 | 16.80 | 17 | 16.80 | 0 | 0 | 0 | |
18/08/2010 |
16.80
|
900 | 16.80 | 17.50 | 16.80 | 0 | 0 | 0 | |
17/08/2010 |
16.80
|
3,900 | 17.60 | 18.40 | 16.30 | 0 | 0 | 0 | |
16/08/2010 |
17.60
|
8,600 | 17.20 | 18.40 | 17 | 0 | 0 | 0 | |
13/08/2010 |
17.20
|
1,300 | 16.60 | 17.50 | 17 | 0 | 0 | 0 | |
12/08/2010 |
16.60
|
6,500 | 17.50 | 17.50 | 16.50 | 0 | 0 | 0 | |
11/08/2010 |
17.50
|
3,100 | 17 | 17.80 | 17.50 | 0 | 0 | 0 | |
10/08/2010 |
17
|
6,300 | 17.50 | 17.50 | 16.20 | 0 | 0 | 0 | |
09/08/2010 |
17.50
|
6,100 | 18 | 18 | 17.10 | 0 | 0 | 0 | |
06/08/2010 |
18
|
3,600 | 17.20 | 18 | 16.90 | 0 | 0 | 0 | |
05/08/2010 |
17.20
|
5,500 | 17 | 17.50 | 17.20 | 0 | 0 | 0 | |
04/08/2010 |
17
|
8,300 | 17.70 | 17.70 | 17 | 0 | 0 | 0 | |
03/08/2010 |
17.70
|
5,000 | 18 | 18.20 | 17.50 | 0 | 0 | 0 | |
02/08/2010 |
18
|
10,100 | 18.70 | 18.70 | 18 | 0 | 0 | 0 | |
30/07/2010 |
18.70
|
11,900 | 17.60 | 18.80 | 17.80 | 0 | 0 | 0 | |
29/07/2010 |
17.60
|
100 | 18.60 | 18.60 | 17.60 | 0 | 0 | 0 | |
28/07/2010 |
18.60
|
31,500 | 17.90 | 19.20 | 17 | 10,800 | 0 | 0.2 | |
27/07/2010 |
17.90
|
19,300 | 18.70 | 18.70 | 17.90 | 0 | 0 | 0 | |
26/07/2010 |
18.70
|
15,600 | 18.60 | 19.90 | 18.70 | 0 | 0 | 0 | |
23/07/2010 |
18.60
|
7,100 | 19.20 | 19.50 | 18.50 | 0 | 0 | 0 | |
22/07/2010 |
19.20
|
18,300 | 20.50 | 21.50 | 19 | 0 | 0 | 0 | |
21/07/2010 |
20.50
|
123,800 | 19.30 | 20.50 | 19.50 | 10,000 | 0 | 0.2 | |
20/07/2010 |
19.30
|
70,100 | 18.40 | 19.30 | 18.50 | 0 | 0 | 0 | |
19/07/2010 |
18.40
|
38,400 | 17.90 | 18.50 | 17.70 | 0 | 0 | 0 | |
16/07/2010 |
17.90
|
10,300 | 17.50 | 18 | 17.50 | 0 | 0 | 0 | |
15/07/2010 |
17.50
|
7,500 | 17.20 | 17.80 | 17.10 | 0 | 0 | 0 | |
14/07/2010 |
17.20
|
7,100 | 17.90 | 18.20 | 17.20 | 0 | 0 | 0 | |
13/07/2010 |
17.90
|
16,100 | 17.90 | 18.10 | 17.60 | 0 | 0 | 0 | |
12/07/2010 |
17.90
|
6,600 | 17.50 | 18 | 17.40 | 0 | 0 | 0 | |
09/07/2010 |
17.50
|
3,500 | 17.70 | 17.70 | 17.40 | 0 | 0 | 0 | |
08/07/2010 |
17.70
|
4,300 | 17.70 | 18 | 17.60 | 0 | 0 | 0 | |
07/07/2010 |
17.70
|
18,400 | 17.50 | 18.10 | 17 | 8,000 | 0 | 0.1 | |
06/07/2010 |
17.50
|
12,700 | 18.20 | 18.20 | 17.30 | 0 | 0 | 0 | |
05/07/2010 |
18.20
|
18,600 | 17.80 | 18.20 | 18 | 0 | 0 | 0 | |
02/07/2010 |
17.80
|
18,700 | 17.50 | 17.80 | 17.40 | 0 | 0 | 0 | |
01/07/2010 |
17.50
|
15,100 | 17.20 | 17.50 | 17 | 0 | 0 | 0 | |
30/06/2010 |
17.20
|
19,200 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
29/06/2010 |
17.30
|
9,500 | 17.50 | 17.80 | 17.30 | 0 | 0 | 0 | |
28/06/2010 |
17.50
|
8,900 | 17.90 | 17.90 | 17 | 0 | 0 | 0 | |
25/06/2010 |
17.90
|
1,000 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
24/06/2010 |
17.90
|
7,100 | 17.90 | 18 | 17.70 | 0 | 0 | 0 | |
23/06/2010 |
17.90
|
9,600 | 18.50 | 18.50 | 17.70 | 0 | 0 | 0 | |
22/06/2010 |
18.50
|
49,100 | 17.70 | 18.50 | 17.50 | 0 | 0 | 0 | |
21/06/2010 |
17.70
|
24,600 | 17 | 17.70 | 17 | 0 | 0 | 0 | |
18/06/2010 |
17
|
8,800 | 17.50 | 17.70 | 17 | 0 | 0 | 0 | |
17/06/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/06/2010 |
17.50
|
6,500 | 17.30 | 18 | 17.40 | 0 | 0 | 0 | |
16/06/2010 |
17.30
|
22,100 | 17.02 | 17.58 | 17.02 | 0 | 0 | 0 | |
15/06/2010 |
17.02
|
11,800 | 16.73 | 17.11 | 16.83 | 0 | 0 | 0 | |
14/06/2010 |
16.73
|
7,400 | 17.11 | 17.87 | 16.73 | 0 | 0 | 0 | |
11/06/2010 |
17.11
|
9,800 | 16.73 | 17.58 | 17.11 | 0 | 0 | 0 | |
10/06/2010 |
16.73
|
8,400 | 15.88 | 16.73 | 16.07 | 0 | 0 | 0 | |
09/06/2010 |
15.88
|
5,500 | 16.26 | 16.26 | 15.88 | 0 | 0 | 0 | |
08/06/2010 |
16.26
|
11,600 | 16.07 | 16.26 | 15.69 | 0 | 0 | 0 | |
07/06/2010 |
16.07
|
12,600 | 16.64 | 16.83 | 15.60 | 0 | 0 | 0 | |
04/06/2010 |
16.64
|
9,800 | 16.54 | 16.73 | 16.26 | 0 | 0 | 0 | |
03/06/2010 |
16.54
|
12,200 | 16.64 | 17.02 | 16.35 | 0 | 0 | 0 | |
02/06/2010 |
16.64
|
31,200 | 16.73 | 16.83 | 16.07 | 0 | 0 | 0 | |
01/06/2010 |
16.73
|
900 | 16.35 | 16.73 | 16.54 | 0 | 0 | 0 | |
31/05/2010 |
16.35
|
8,900 | 17.49 | 17.49 | 16.35 | 0 | 0 | 0 | |
28/05/2010 |
17.49
|
10,900 | 17.02 | 17.68 | 17.21 | 0 | 0 | 0 | |
27/05/2010 |
17.02
|
11,400 | 16.92 | 17.21 | 17.02 | 0 | 0 | 0 | |
26/05/2010 |
16.92
|
12,600 | 16.45 | 17.02 | 16.45 | 0 | 0 | 0 | |
25/05/2010 |
16.45
|
8,000 | 16.07 | 16.45 | 15.50 | 0 | 1,700 | -0.0 | |
24/05/2010 |
16.07
|
12,900 | 14.84 | 16.07 | 15.13 | 0 | 0 | 0 | |
21/05/2010 |
14.84
|
47,900 | 16.92 | 16.92 | 14.84 | 0 | 0 | 0 | |
20/05/2010 |
16.92
|
26,900 | 16.26 | 16.92 | 15.22 | 0 | 0 | 0 | |
19/05/2010 |
16.26
|
45,100 | 17.21 | 17.21 | 16.26 | 0 | 0 | 0 | |
18/05/2010 |
17.21
|
15,700 | 17.96 | 17.96 | 17.21 | 0 | 0 | 0 | |
17/05/2010 |
17.96
|
9,400 | 18.53 | 18.81 | 17.58 | 0 | 0 | 0 | |
14/05/2010 |
18.53
|
18,000 | 17.96 | 18.91 | 18.06 | 0 | 0 | 0 | |
13/05/2010 |
17.96
|
31,600 | 17.58 | 18.43 | 16.83 | 0 | 0 | 0 | |
12/05/2010 |
17.58
|
71,900 | 18.72 | 18.72 | 17.58 | 0 | 0 | 0 | |
11/05/2010 |
18.72
|
78,700 | 19.76 | 20.80 | 18.43 | 0 | 5,000 | -0.1 | |
10/05/2010 |
19.76
|
30,100 | 20.33 | 20.33 | 19.76 | 0 | 0 | 0 | |
07/05/2010 |
20.33
|
80,700 | 21.74 | 23.26 | 20.23 | 0 | 0 | 0 | |
06/05/2010 |
21.74
|
91,200 | 20.42 | 21.74 | 21.18 | 0 | 0 | 0 | |
05/05/2010 |
20.42
|
107,900 | 19.19 | 20.42 | 19.76 | 0 | 0 | 0 | |
04/05/2010 |
19.19
|
67,300 | 17.96 | 19.19 | 18.43 | 0 | 1,000 | -0.0 | |
29/04/2010 |
17.96
|
18,100 | 17.87 | 18.06 | 17.58 | 0 | 0 | 0 | |
28/04/2010 |
17.87
|
34,000 | 17.58 | 17.96 | 17.21 | 0 | 0 | 0 | |
27/04/2010 |
17.58
|
33,600 | 18.06 | 18.06 | 17.30 | 0 | 0 | 0 | |
26/04/2010 |
18.06
|
5,900 | 18.91 | 19.29 | 18.06 | 0 | 0 | 0 | |
22/04/2010 |
18.91
|
33,700 | 19.19 | 20.51 | 18.06 | 0 | 0 | 0 | |
21/04/2010 |
19.19
|
106,000 | 18.34 | 19.19 | 18.34 | 0 | 300 | -0.0 |