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 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
6.34
|
12,100 | 6.34 | 6.61 | 6.18 | 0 | 0 | 0 | |
13/09/2010 |
6.34
|
4,700 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 | |
10/09/2010 |
6.41
|
33,400 | 6.32 | 6.41 | 6.29 | 0 | 0 | 0 | |
09/09/2010 |
6.32
|
18,700 | 6.34 | 6.52 | 6.32 | 0 | 0 | 0 | |
08/09/2010 |
6.34
|
15,100 | 6.39 | 6.52 | 6.25 | 0 | 0 | 0 | |
07/09/2010 |
6.39
|
6,100 | 6.77 | 6.77 | 6.39 | 0 | 0 | 0 | |
06/09/2010 |
6.77
|
48,400 | 6.77 | 6.88 | 6.61 | 0 | 0 | 0 | |
01/09/2010 |
6.77
|
16,000 | 6.52 | 6.81 | 6.43 | 0 | 0 | 0 | |
31/08/2010 |
6.52
|
10,100 | 6.39 | 6.68 | 6.52 | 0 | 0 | 0 | |
30/08/2010 |
6.39
|
16,000 | 5.98 | 6.39 | 6.19 | 0 | 0 | 0 | |
27/08/2010 |
5.98
|
14,800 | 5.98 | 6.12 | 5.89 | 0 | 0 | 0 | |
26/08/2010 |
5.98
|
13,200 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 | |
25/08/2010 |
6.34
|
19,800 | 6.21 | 6.52 | 5.83 | 0 | 0 | 0 | |
24/08/2010 |
6.21
|
21,000 | 6.67 | 6.67 | 6.21 | 3,000 | 0 | 0.1 | |
23/08/2010 |
6.67
|
300 | 6.52 | 6.67 | 6.67 | 0 | 0 | 0 | |
20/08/2010 |
6.52
|
12,200 | 6.70 | 6.77 | 6.38 | 0 | 0 | 0 | |
19/08/2010 |
6.70
|
7,400 | 6.68 | 6.70 | 6.36 | 0 | 0 | 0 | |
18/08/2010 |
6.68
|
11,000 | 6.70 | 6.70 | 6.48 | 800 | 0 | 0.0 | |
17/08/2010 |
6.70
|
11,300 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 | |
16/08/2010 |
6.99
|
25,500 | 6.70 | 6.99 | 6.85 | 0 | 0 | 0 | |
13/08/2010 |
6.70
|
14,000 | 6.39 | 6.70 | 6.41 | 0 | 0 | 0 | |
12/08/2010 |
6.39
|
40,400 | 6.79 | 6.79 | 6.39 | 3,100 | 0 | 0.1 | |
11/08/2010 |
6.79
|
5,700 | 6.52 | 7.01 | 6.70 | 0 | 0 | 0 | |
10/08/2010 |
6.52
|
73,600 | 6.97 | 6.97 | 6.43 | 2,300 | 0 | 0.1 | |
09/08/2010 |
6.97
|
48,900 | 7.15 | 7.15 | 6.79 | 3,700 | 0 | 0.1 | |
06/08/2010 |
7.15
|
6,700 | 7.08 | 7.19 | 7.06 | 0 | 0 | 0 | |
05/08/2010 |
7.08
|
5,100 | 7.15 | 7.57 | 7.06 | 100 | 0 | 0.0 | |
04/08/2010 |
7.15
|
22,900 | 7.32 | 7.34 | 7.06 | 0 | 0 | 0 | |
03/08/2010 |
7.32
|
32,400 | 7.23 | 7.50 | 7.14 | 500 | 0 | 0.0 | |
02/08/2010 |
7.23
|
19,000 | 7.43 | 7.46 | 7.06 | 4,900 | 0 | 0.2 | |
30/07/2010 |
7.43
|
13,900 | 7.32 | 7.61 | 7.26 | 300 | 0 | 0.0 | |
29/07/2010 |
7.32
|
11,300 | 7.25 | 7.32 | 7.08 | 2,800 | 0 | 0.1 | |
28/07/2010 |
7.25
|
51,100 | 7.52 | 7.52 | 7.06 | 3,500 | 0 | 0.1 | |
27/07/2010 |
7.52
|
4,100 | 7.75 | 7.75 | 7.52 | 100 | 0 | 0.0 | |
26/07/2010 |
7.75
|
40,800 | 7.93 | 7.95 | 7.46 | 0 | 0 | 0 | |
23/07/2010 |
7.93
|
68,400 | 8.13 | 8.24 | 7.92 | 0 | 0 | 0 | |
22/07/2010 |
8.13
|
88,200 | 7.86 | 8.15 | 7.79 | 0 | 2,000 | -0.1 | |
21/07/2010 |
7.86
|
29,500 | 8.22 | 8.33 | 7.79 | 0 | 0 | 0 | |
20/07/2010 |
8.22
|
64,100 | 8.04 | 8.24 | 8.06 | 0 | 3,000 | -0.1 | |
19/07/2010 |
8.04
|
62,800 | 7.73 | 8.04 | 7.61 | 0 | 3,000 | -0.1 | |
16/07/2010 |
7.73
|
57,400 | 7.30 | 7.97 | 7.43 | 0 | 0 | 0 | |
15/07/2010 |
7.30
|
16,900 | 7.43 | 7.59 | 7.28 | 0 | 0 | 0 | |
14/07/2010 |
7.43
|
32,000 | 7.32 | 7.75 | 7.32 | 0 | 0 | 0 | |
13/07/2010 |
7.32
|
18,900 | 7.06 | 7.34 | 7.19 | 2,000 | 0 | 0.1 | |
12/07/2010 |
7.06
|
4,900 | 7.01 | 7.25 | 7.05 | 0 | 0 | 0 | |
09/07/2010 |
7.01
|
15,200 | 6.97 | 7.12 | 6.96 | 0 | 0 | 0 | |
08/07/2010 |
6.97
|
2,000 | 7.06 | 7.12 | 6.97 | 0 | 0 | 0 | |
07/07/2010 |
7.06
|
4,800 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
06/07/2010 |
6.94
|
28,500 | 7.03 | 7.15 | 6.92 | 10,000 | 0 | 0.4 | |
05/07/2010 |
7.03
|
2,100 | 6.99 | 7.23 | 7.03 | 0 | 0 | 0 | |
02/07/2010 |
6.99
|
6,800 | 6.88 | 7.14 | 6.99 | 0 | 0 | 0 | |
01/07/2010 |
6.88
|
21,600 | 6.97 | 7.28 | 6.88 | 0 | 0 | 0 | |
30/06/2010 |
6.97
|
6,200 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 | |
29/06/2010 |
7.15
|
28,300 | 7.06 | 7.15 | 7.06 | 2,100 | 0 | 0.1 | |
28/06/2010 |
7.06
|
13,800 | 6.90 | 7.06 | 6.94 | 0 | 0 | 0 | |
25/06/2010 |
6.90
|
11,500 | 7.06 | 7.08 | 6.79 | 0 | 0 | 0 | |
24/06/2010 |
7.06
|
9,400 | 7.19 | 7.23 | 7.06 | 0 | 0 | 0 | |
23/06/2010 |
7.19
|
7,600 | 7.14 | 7.21 | 7.19 | 0 | 0 | 0 | |
22/06/2010 |
7.14
|
20,700 | 7.23 | 7.25 | 7.10 | 0 | 0 | 0 | |
21/06/2010 |
7.23
|
18,800 | 7.21 | 7.34 | 7.15 | 2,600 | 0 | 0.1 | |
18/06/2010 |
7.21
|
20,700 | 7.06 | 7.26 | 7.06 | 0 | 0 | 0 | |
17/06/2010 |
7.06
|
16,100 | 7.25 | 7.25 | 7.01 | 1,400 | 0 | 0.1 | |
16/06/2010 |
7.25
|
11,400 | 7.06 | 7.25 | 7.15 | 0 | 0 | 0 | |
15/06/2010 |
7.06
|
11,000 | 7.19 | 7.25 | 7.06 | 0 | 0 | 0 | |
14/06/2010 |
7.19
|
30,100 | 6.90 | 7.21 | 7.08 | 0 | 0 | 0 | |
11/06/2010 |
6.90
|
22,000 | 6.88 | 7.15 | 6.90 | 0 | 0 | 0 | |
10/06/2010 |
6.88
|
1,000 | 6.68 | 6.88 | 6.83 | 0 | 0 | 0 | |
09/06/2010 |
6.68
|
13,500 | 6.76 | 6.88 | 6.67 | 0 | 0 | 0 | |
08/06/2010 |
6.76
|
12,400 | 6.58 | 6.76 | 6.59 | 0 | 0 | 0 | |
07/06/2010 |
6.58
|
43,400 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 | |
04/06/2010 |
6.97
|
7,700 | 7.01 | 7.12 | 6.88 | 0 | 0 | 0 | |
03/06/2010 |
7.01
|
10,600 | 6.90 | 7.06 | 6.92 | 0 | 0 | 0 | |
02/06/2010 |
6.90
|
19,400 | 6.90 | 6.97 | 6.79 | 0 | 0 | 0 | |
01/06/2010 |
6.90
|
12,800 | 6.97 | 6.97 | 6.85 | 0 | 0 | 0 | |
31/05/2010 |
6.97
|
3,500 | 7.37 | 7.37 | 6.97 | 0 | 0 | 0 | |
28/05/2010 |
7.37
|
40,700 | 6.92 | 7.37 | 7.06 | 0 | 0 | 0 | |
27/05/2010 |
6.92
|
7,600 | 7.03 | 7.03 | 6.76 | 0 | 0 | 0 | |
26/05/2010 |
7.03
|
10,900 | 6.70 | 7.03 | 6.79 | 3,400 | 0 | 0.1 | |
25/05/2010 |
6.70
|
14,300 | 6.85 | 6.85 | 6.65 | 600 | 0 | 0.0 | |
24/05/2010 |
6.85
|
20,900 | 6.48 | 6.87 | 6.50 | 2,000 | 0 | 0.1 | |
21/05/2010 |
6.48
|
55,700 | 7.25 | 7.25 | 6.48 | 7,000 | 0 | 0.3 | |
20/05/2010 |
7.25
|
75,100 | 7.08 | 7.43 | 6.72 | 7,700 | 0 | 0.3 | |
19/05/2010 |
7.08
|
35,100 | 7.66 | 7.66 | 7.06 | 0 | 0 | 0 | |
18/05/2010 |
7.66
|
25,200 | 7.64 | 7.66 | 7.54 | 0 | 0 | 0 | |
17/05/2010 |
7.64
|
72,600 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 | |
14/05/2010 |
7.79
|
27,900 | 7.61 | 7.86 | 7.61 | 0 | 0 | 0 | |
13/05/2010 |
7.61
|
41,800 | 7.50 | 7.83 | 7.43 | 0 | 0 | 0 | |
12/05/2010 |
7.50
|
75,300 | 7.97 | 8.15 | 7.50 | 0 | 0 | 0 | |
11/05/2010 |
7.97
|
17,000 | 8.06 | 8.24 | 7.97 | 0 | 0 | 0 | |
10/05/2010 |
8.06
|
46,400 | 8.24 | 8.28 | 7.70 | 0 | 0 | 0 | |
07/05/2010 |
8.24
|
26,000 | 8.50 | 8.53 | 8.06 | 0 | 0 | 0 | |
06/05/2010 |
8.50
|
50,200 | 8.37 | 8.60 | 8.15 | 0 | 0 | 0 | |
05/05/2010 |
8.37
|
34,600 | 8.59 | 8.59 | 8.37 | 0 | 0 | 0 | |
04/05/2010 |
8.59
|
63,900 | 8.55 | 8.97 | 8.59 | 0 | 0 | 0 | |
29/04/2010 |
8.55
|
49,400 | 8.51 | 8.69 | 8.42 | 0 | 0 | 0 | |
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/04/2010 |
8.51
|
43,000 | 8.42 | 8.68 | 8.46 | 0 | 0 | 0 | |
27/04/2010 |
8.42
|
90,600 | 8.28 | 8.86 | 8.18 | 6,000 | 0 | 0.3 | |
26/04/2010 |
8.28
|
71,200 | 8.09 | 8.44 | 8.21 | 0 | 0 | 0 | |
22/04/2010 |
8.09
|
151,500 | 8.79 | 9.26 | 8.08 | 0 | 100 | -0.0 | |
21/04/2010 |
8.79
|
110,800 | 8.51 | 8.79 | 8.35 | 0 | 0 | 0 |