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) |
2.10 | 6.38% | 7,100 | -100 | -0.0 |
32
36
35
|
2 tháng
(2024-07-22) |
5.80 | 19.86% | 26,000 | 0 | -0.0 |
29.20
36
35
|
3 tháng
(2024-06-21) |
5 | 16.67% | 34,300 | -600 | -0.0 |
29.20
36
35
|
6 tháng
(2024-03-25) |
7.03 | 25.13% | 410,974 | -23,831 | -0.7 |
26.59
36
35
|
12 tháng
(2023-09-25) |
12.95 | 58.71% | 1,348,702 | -152,335 | -4.2 |
22.05
36
35
|
24 tháng
(2022-09-30) |
10.90 | 45.22% | 3,803,745 | -332,034 | -8.8 |
21.15
36
35
|
36 tháng
(2021-10-05) |
9.10 | 35.16% | 21,804,284 | -433,750 | -12.9 |
18.36
36
35
|
60 tháng
(2019-10-16) |
10.75 | 44.32% | 44,298,941 | -4,654,059 | -80.6 |
9.26
36
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
13/09/2010 |
7.40
|
1,300 | 7.93 | 7.93 | 7.40 | 0 | 0 | 0 | |
10/09/2010 |
7.93
|
4,500 | 8.52 | 8.52 | 7.93 | 0 | 0 | 0 | |
09/09/2010 |
8.52
|
1,100 | 8.84 | 8.84 | 8.52 | 0 | 0 | 0 | |
08/09/2010 |
8.84
|
51,000 | 9.39 | 9.55 | 8.84 | 11,500 | 0 | 0.7 | |
07/09/2010 |
9.39
|
169,100 | 9.48 | 9.63 | 9.01 | 34,300 | 0 | 2.1 | |
06/09/2010 |
9.48
|
318,400 | 8.93 | 9.63 | 8.54 | 32,800 | 0 | 1.9 | |
01/09/2010 |
8.93
|
150,700 | 8.98 | 9.17 | 8.85 | 2,300 | 0 | 0.1 | |
31/08/2010 |
8.98
|
232,500 | 8.66 | 9.07 | 8.58 | 0 | 0 | 0 | |
30/08/2010 |
8.66
|
230,200 | 8.33 | 8.66 | 8.19 | 0 | 0 | 0 | |
27/08/2010 |
8.33
|
182,900 | 8.50 | 8.50 | 7.92 | 1,000 | 0 | 0.1 | |
26/08/2010 |
8.50
|
203,700 | 8.14 | 8.50 | 7.95 | 31,600 | 0 | 1.6 | |
25/08/2010 |
8.14
|
195,300 | 8.14 | 8.25 | 7.87 | 10,000 | 0 | 0.5 | |
24/08/2010 |
8.14
|
350,200 | 7.67 | 8.14 | 7.43 | 0 | 0 | 0 | |
23/08/2010 |
7.67
|
195,600 | 7.62 | 7.82 | 7.43 | 0 | 0 | 0 | |
20/08/2010 |
7.62
|
193,800 | 7.41 | 7.75 | 7.27 | 10,100 | 0 | 0.5 | |
19/08/2010 |
7.41
|
144,700 | 7.37 | 7.52 | 7.27 | 0 | 0 | 0 | |
18/08/2010 |
7.37
|
166,400 | 7.24 | 7.56 | 7.21 | 0 | 0 | 0 | |
17/08/2010 |
7.24
|
222,200 | 6.89 | 7.32 | 6.86 | 0 | 0 | 0 | |
16/08/2010 |
6.89
|
311,400 | 6.50 | 6.89 | 6.48 | 100 | 0 | 0.0 | |
13/08/2010 |
6.50
|
138,700 | 6.43 | 6.53 | 6.32 | 0 | 0 | 0 | |
12/08/2010 |
6.43
|
132,600 | 6.46 | 6.46 | 6.24 | 0 | 0 | 0 | |
11/08/2010 |
6.46
|
238,500 | 6.31 | 6.46 | 6.18 | 0 | 0 | 0 | |
10/08/2010 |
6.31
|
283,900 | 6.18 | 6.35 | 5.77 | 0 | 0 | 0 | |
09/08/2010 |
6.18
|
420,800 | 6.15 | 6.20 | 5.93 | 0 | 0 | 0 | |
06/08/2010 |
6.15
|
206,100 | 6.21 | 6.23 | 6.15 | 0 | 0 | 0 | |
05/08/2010 |
6.21
|
152,400 | 6.09 | 6.32 | 6.02 | 0 | 0 | 0 | |
04/08/2010 |
6.09
|
220,100 | 5.93 | 6.16 | 5.93 | 0 | 0 | 0 | |
03/08/2010 |
5.93
|
133,300 | 5.82 | 6.01 | 5.77 | 0 | 0 | 0 | |
02/08/2010 |
5.82
|
164,700 | 5.72 | 5.99 | 5.72 | 0 | 100 | -0.0 | |
30/07/2010 |
5.72
|
175,500 | 5.77 | 5.85 | 5.67 | 0 | 0 | 0 | |
29/07/2010 |
5.77
|
67,000 | 5.74 | 5.82 | 5.63 | 0 | 0 | 0 | |
28/07/2010 |
5.74
|
120,000 | 5.71 | 5.80 | 5.55 | 0 | 0 | 0 | |
27/07/2010 |
5.71
|
119,000 | 5.91 | 5.99 | 5.69 | 0 | 0 | 0 | |
26/07/2010 |
5.91
|
177,200 | 5.77 | 6.10 | 5.71 | 0 | 0 | 0 | |
23/07/2010 |
5.77
|
200,900 | 5.69 | 5.77 | 5.67 | 0 | 0 | 0 | |
22/07/2010 |
5.69
|
285,200 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 | |
21/07/2010 |
6.05
|
364,900 | 6.23 | 6.69 | 5.90 | 0 | 0 | 0 | |
20/07/2010 |
6.23
|
291,700 | 6.09 | 6.50 | 6.12 | 0 | 0 | 0 | |
19/07/2010 |
6.09
|
345,000 | 5.72 | 6.09 | 5.82 | 0 | 0 | 0 | |
16/07/2010 |
5.72
|
410,300 | 5.47 | 5.72 | 5.53 | 0 | 0 | 0 | |
15/07/2010 |
5.47
|
451,000 | 5.22 | 5.48 | 5.23 | 0 | 0 | 0 | |
14/07/2010 |
5.22
|
258,400 | 5.18 | 5.36 | 5.20 | 0 | 0 | 0 | |
13/07/2010 |
5.18
|
212,900 | 5.30 | 5.41 | 5.09 | 0 | 0 | 0 | |
12/07/2010 |
5.30
|
60,900 | 5.37 | 5.72 | 5.22 | 0 | 0 | 0 | |
09/07/2010 |
5.37
|
232,600 | 5.34 | 5.47 | 5.20 | 200 | 0 | 0.0 | |
08/07/2010 |
5.34
|
165,500 | 5.26 | 5.50 | 5.34 | 0 | 0 | 0 | |
07/07/2010 |
5.26
|
581,200 | 4.93 | 5.28 | 5.04 | 0 | 0 | 0 | |
06/07/2010 |
4.93
|
260,300 | 5.30 | 5.30 | 4.92 | 0 | 6,000 | -0.2 | |
05/07/2010 |
5.30
|
307,900 | 5.26 | 5.34 | 5.17 | 0 | 0 | 0 | |
02/07/2010 |
5.26
|
172,600 | 5.03 | 5.33 | 5.18 | 0 | 0 | 0 | |
01/07/2010 |
5.03
|
300,700 | 4.84 | 5.17 | 4.82 | 0 | 3,000 | -0.1 | |
30/06/2010 |
4.84
|
164,900 | 5.04 | 5.14 | 4.73 | 0 | 0 | 0 | |
29/06/2010 |
5.04
|
527,700 | 4.81 | 5.04 | 4.74 | 0 | 0 | 0 | |
28/06/2010 |
4.81
|
269,200 | 4.54 | 4.81 | 4.57 | 0 | 0 | 0 | |
25/06/2010 |
4.54
|
321,800 | 4.38 | 4.68 | 4.38 | 100 | 0 | 0.0 | |
24/06/2010 |
4.38
|
268,200 | 4.11 | 4.38 | 4.14 | 0 | 0 | 0 | |
23/06/2010 |
4.11
|
146,200 | 4.00 | 4.17 | 4.05 | 0 | 0 | 0 | |
22/06/2010 |
4.00
|
126,800 | 4.11 | 4.13 | 4.00 | 0 | 0 | 0 | |
21/06/2010 |
4.11
|
77,100 | 3.95 | 4.20 | 3.97 | 2,000 | 0 | 0.1 | |
18/06/2010 |
3.95
|
43,400 | 4.03 | 4.03 | 3.87 | 5,000 | 0 | 0.1 | |
17/06/2010 |
4.03
|
42,900 | 4.05 | 4.05 | 3.94 | 500 | 0 | 0.0 | |
16/06/2010 |
4.05
|
192,300 | 3.81 | 4.05 | 3.95 | 0 | 0 | 0 | |
15/06/2010 |
3.81
|
86,500 | 3.71 | 3.84 | 3.73 | 0 | 0 | 0 | |
14/06/2010 |
3.71
|
72,500 | 3.68 | 3.75 | 3.68 | 0 | 0 | 0 | |
11/06/2010 |
3.68
|
20,600 | 3.67 | 3.71 | 3.65 | 0 | 0 | 0 | |
10/06/2010 |
3.67
|
19,800 | 3.64 | 3.70 | 3.62 | 0 | 0 | 0 | |
09/06/2010 |
3.64
|
61,900 | 3.59 | 3.65 | 3.62 | 0 | 0 | 0 | |
08/06/2010 |
3.59
|
19,300 | 3.56 | 3.62 | 3.49 | 0 | 0 | 0 | |
07/06/2010 |
3.56
|
53,600 | 3.71 | 3.71 | 3.51 | 0 | 0 | 0 | |
04/06/2010 |
3.71
|
60,500 | 3.68 | 3.79 | 3.70 | 0 | 0 | 0 | |
03/06/2010 |
3.68
|
47,800 | 3.64 | 3.87 | 3.65 | 500 | 0 | 0 | |
02/06/2010 |
3.64
|
35,000 | 3.67 | 3.68 | 3.56 | 0 | 0 | 0 | |
01/06/2010 |
3.67
|
35,300 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 | |
31/05/2010 |
3.73
|
22,900 | 3.92 | 3.95 | 3.68 | 100 | 0 | 0.0 | |
28/05/2010 |
3.92
|
89,600 | 3.73 | 3.95 | 3.79 | 0 | 0 | 0 | |
27/05/2010 |
3.73
|
34,900 | 3.76 | 3.79 | 3.64 | 0 | 0 | 0 | |
26/05/2010 |
3.76
|
36,600 | 3.64 | 3.79 | 3.64 | 0 | 0 | 0 | |
25/05/2010 |
3.64
|
54,400 | 3.54 | 3.70 | 3.52 | 0 | 0 | 0 | |
24/05/2010 |
3.54
|
62,600 | 3.48 | 3.54 | 3.40 | 1,200 | 0 | 0.0 | |
21/05/2010 |
3.48
|
154,800 | 3.64 | 3.64 | 3.24 | 0 | 0 | 0 | |
20/05/2010 |
3.64
|
101,700 | 3.51 | 3.71 | 3.27 | 0 | 0 | 0 | |
19/05/2010 |
3.51
|
107,000 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 | |
18/05/2010 |
3.71
|
102,800 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
17/05/2010 |
3.86
|
56,600 | 3.95 | 4.08 | 3.79 | 0 | 0 | 0 | |
14/05/2010 |
3.95
|
52,500 | 4.01 | 4.11 | 3.95 | 0 | 0 | 0 | |
13/05/2010 |
4.01
|
61,300 | 4.08 | 4.19 | 3.79 | 0 | 0 | 0 | |
12/05/2010 |
4.08
|
177,000 | 4.25 | 4.25 | 4.00 | 0 | 0 | 0 | |
11/05/2010 |
4.25
|
104,200 | 4.28 | 4.47 | 4.19 | 0 | 0 | 0 | |
10/05/2010 |
4.28
|
201,400 | 4.43 | 4.44 | 4.24 | 1,500 | 0 | 0.0 | |
07/05/2010 |
4.43
|
135,500 | 4.74 | 4.93 | 4.39 | 2,300 | 0 | 0.1 | |
06/05/2010 |
4.74
|
237,500 | 4.41 | 4.74 | 4.46 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/05/2010 |
4.41
|
132,200 | 4.41 | 4.58 | 4.39 | 0 | 0 | 0 | |
04/05/2010 |
4.41
|
191,100 | 4.46 | 4.58 | 4.39 | 0 | 0 | 0 | |
29/04/2010 |
4.46
|
168,100 | 4.27 | 4.58 | 4.32 | 0 | 0 | 0 | |
28/04/2010 |
4.27
|
190,700 | 4.32 | 4.41 | 4.26 | 0 | 0 | 0 | |
27/04/2010 |
4.32
|
198,800 | 4.35 | 4.50 | 4.12 | 0 | 0 | 0 | |
26/04/2010 |
4.35
|
166,900 | 4.61 | 4.62 | 4.35 | 3,000 | 0 | 0.1 | |
22/04/2010 |
4.61
|
190,400 | 4.88 | 5.04 | 4.61 | 0 | 0 | 0 | |
21/04/2010 |
4.88
|
173,600 | 4.90 | 5.23 | 4.73 | 0 | 0 | 0 | |
20/04/2010 |
4.90
|
568,800 | 4.61 | 4.90 | 4.85 | 0 | 0 | 0 |