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) |
0 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
10.51
|
140,000 | 10.83 | 11.10 | 10.51 | 0 | 0 | 0 | |
10/09/2010 |
10.83
|
267,300 | 11.16 | 11.78 | 10.45 | 5,000 | 0 | 0.2 | |
09/09/2010 |
11.16
|
205,400 | 10.65 | 11.16 | 10.45 | 0 | 0 | 0 | |
08/09/2010 |
10.65
|
145,300 | 11.07 | 11.07 | 10.36 | 0 | 0 | 0 | |
07/09/2010 |
11.07
|
95,700 | 11.04 | 11.60 | 10.95 | 0 | 0 | 0 | |
06/09/2010 |
11.04
|
297,400 | 10.36 | 11.04 | 10.92 | 0 | 0 | 0 | |
01/09/2010 |
10.36
|
178,200 | 9.74 | 10.36 | 9.91 | 0 | 13,900 | -0.5 | |
31/08/2010 |
9.74
|
167,200 | 9.12 | 9.74 | 9.47 | 4,800 | 0 | 0.2 | |
30/08/2010 |
9.12
|
27,300 | 8.49 | 9.12 | 9.12 | 0 | 0 | 0 | |
27/08/2010 |
8.49
|
64,800 | 8.88 | 8.88 | 8.32 | 0 | 0 | 0 | |
26/08/2010 |
8.88
|
107,100 | 9.09 | 9.47 | 8.49 | 0 | 0 | 0 | |
25/08/2010 |
9.09
|
119,000 | 9.77 | 9.77 | 9.09 | 0 | 0 | 0 | |
24/08/2010 |
9.77
|
42,200 | 10.21 | 10.21 | 9.65 | 0 | 0 | 0 | |
23/08/2010 |
10.21
|
55,400 | 10.95 | 10.95 | 10.21 | 0 | 0 | 0 | |
20/08/2010 |
10.95
|
95,300 | 11.36 | 11.39 | 10.48 | 1,000 | 0 | 0.0 | |
19/08/2010 |
11.36
|
44,200 | 10.95 | 11.54 | 10.86 | 0 | 0 | 0 | |
18/08/2010 |
10.95
|
56,100 | 11.75 | 11.75 | 10.95 | 0 | 0 | 0 | |
17/08/2010 |
11.75
|
141,000 | 11.36 | 12.10 | 11.36 | 0 | 0 | 0 | |
16/08/2010 |
11.36
|
80,900 | 10.80 | 11.36 | 11.22 | 0 | 0 | 0 | |
13/08/2010 |
10.80
|
86,700 | 10.09 | 10.80 | 10.15 | 500 | 0 | 0.0 | |
12/08/2010 |
10.09
|
79,000 | 10.62 | 10.62 | 10.03 | 0 | 0 | 0 | |
11/08/2010 |
10.62
|
94,400 | 10.36 | 10.80 | 9.91 | 0 | 0 | 0 | |
10/08/2010 |
10.36
|
124,000 | 10.89 | 10.89 | 10.24 | 0 | 0 | 0 | |
09/08/2010 |
10.89
|
74,800 | 11.57 | 11.57 | 10.83 | 3,500 | 0 | 0.1 | |
06/08/2010 |
11.57
|
53,200 | 11.84 | 12.13 | 11.39 | 0 | 0 | 0 | |
05/08/2010 |
11.84
|
62,300 | 12.40 | 12.73 | 11.69 | 0 | 0 | 0 | |
04/08/2010 |
12.40
|
58,900 | 13.11 | 13.11 | 12.40 | 0 | 0 | 0 | |
03/08/2010 |
13.11
|
54,000 | 13.41 | 13.50 | 13.02 | 1,000 | 0 | 0.0 | |
02/08/2010 |
13.41
|
47,100 | 13.50 | 13.64 | 13.38 | 0 | 0 | 0 | |
30/07/2010 |
13.50
|
42,000 | 13.47 | 13.82 | 13.50 | 0 | 0 | 0 | |
29/07/2010 |
13.47
|
10,900 | 13.82 | 13.82 | 13.38 | 0 | 0 | 0 | |
28/07/2010 |
13.82
|
21,100 | 13.85 | 14.21 | 13.32 | 500 | 0 | 0.0 | |
27/07/2010 |
13.85
|
64,900 | 13.47 | 14.06 | 13.38 | 0 | 0 | 0 | |
26/07/2010 |
13.47
|
64,900 | 13.82 | 13.91 | 13.41 | 0 | 0 | 0 | |
23/07/2010 |
13.82
|
79,400 | 13.97 | 14.65 | 13.82 | 0 | 10,000 | -0.5 | |
22/07/2010 |
13.97
|
91,500 | 14.35 | 14.44 | 13.76 | 0 | 0 | 0 | |
21/07/2010 |
14.35
|
101,400 | 14.06 | 14.86 | 14.21 | 0 | 0 | 0 | |
20/07/2010 |
14.06
|
45,700 | 14.80 | 15.39 | 14.06 | 0 | 0 | 0 | |
19/07/2010 |
14.80
|
100,100 | 14.32 | 14.97 | 14.26 | 0 | 0 | 0 | |
16/07/2010 |
14.32
|
348,300 | 14.65 | 14.83 | 14.03 | 0 | 0 | 0 | |
15/07/2010 |
14.65
|
124,400 | 15.39 | 15.69 | 14.65 | 700 | 0 | 0.0 | |
14/07/2010 |
15.39
|
135,400 | 15.83 | 16.19 | 14.89 | 0 | 0 | 0 | |
13/07/2010 |
15.83
|
116,200 | 15.54 | 16.13 | 15.69 | 1,000 | 0 | 0.1 | |
12/07/2010 |
15.54
|
114,100 | 15.57 | 15.92 | 15.48 | 0 | 0 | 0 | |
09/07/2010 |
15.57
|
137,200 | 15.45 | 15.80 | 15.33 | 500 | 0 | 0.0 | |
08/07/2010 |
15.45
|
228,100 | 15.98 | 16.72 | 15.39 | 0 | 0 | 0 | |
07/07/2010 |
15.98
|
227,800 | 15.39 | 16.60 | 15.60 | 300 | 10,200 | -0.6 | |
06/07/2010 |
15.39
|
152,100 | 16.07 | 16.28 | 15.18 | 900 | 0 | 0.0 | |
05/07/2010 |
16.07
|
240,000 | 15.15 | 16.07 | 15.63 | 0 | 15,000 | -0.8 | |
02/07/2010 |
15.15
|
319,100 | 14.32 | 15.15 | 14.77 | 0 | 13,000 | -0.7 | |
01/07/2010 |
14.32
|
258,000 | 13.55 | 14.32 | 13.32 | 0 | 0 | 0 | |
30/06/2010 |
13.55
|
265,600 | 13.73 | 13.73 | 12.76 | 3,000 | 900 | 0.1 | |
29/06/2010 |
13.73
|
195,900 | 13.76 | 13.91 | 13.47 | 5,400 | 5,000 | 0.0 | |
28/06/2010 |
13.76
|
448,500 | 13.02 | 13.76 | 12.87 | 0 | 0 | 0 | |
25/06/2010 |
13.02
|
250,000 | 12.84 | 13.32 | 12.58 | 3,000 | 15,300 | -0.5 | |
24/06/2010 |
12.84
|
295,200 | 12.37 | 12.84 | 12.52 | 0 | 600 | -0.0 | |
23/06/2010 |
12.37
|
346,600 | 11.45 | 12.37 | 11.36 | 5,000 | 14,600 | -0.4 | |
22/06/2010 |
11.45
|
186,500 | 11.66 | 11.69 | 11.13 | 0 | 8,500 | -0.3 | |
21/06/2010 |
11.66
|
125,800 | 11.04 | 11.69 | 11.07 | 0 | 17,500 | -0.7 | |
18/06/2010 |
11.04
|
61,300 | 11.07 | 11.13 | 11.01 | 0 | 0 | 0 | |
17/06/2010 |
11.07
|
50,400 | 11.25 | 11.28 | 11.04 | 0 | 0 | 0 | |
16/06/2010 |
11.25
|
56,000 | 11.22 | 11.42 | 11.25 | 15,600 | 0 | 0.6 | |
15/06/2010 |
11.22
|
73,600 | 11.13 | 11.36 | 10.68 | 25,000 | 0 | 0.9 | |
14/06/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
14/06/2010 |
11.13
|
120,700 | 10.36 | 11.16 | 10.65 | 8,000 | 0 | 0.3 | |
11/06/2010 |
10.36
|
45,500 | 10.30 | 10.56 | 10.33 | 0 | 0 | 0 | |
10/06/2010 |
10.30
|
18,200 | 10.27 | 10.33 | 10.27 | 0 | 0 | 0 | |
09/06/2010 |
10.27
|
27,200 | 10.27 | 10.42 | 10.18 | 0 | 0 | 0 | |
08/06/2010 |
10.27
|
30,700 | 10.12 | 10.30 | 10.04 | 0 | 0 | 0 | |
07/06/2010 |
10.12
|
86,600 | 10.77 | 10.77 | 10.09 | 0 | 0 | 0 | |
04/06/2010 |
10.77
|
31,100 | 10.86 | 11.15 | 10.68 | 0 | 0 | 0 | |
03/06/2010 |
10.86
|
42,300 | 10.80 | 11.30 | 10.77 | 0 | 0 | 0 | |
02/06/2010 |
10.80
|
38,200 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 | |
01/06/2010 |
10.80
|
37,500 | 10.86 | 10.92 | 10.56 | 0 | 0 | 0 | |
31/05/2010 |
10.86
|
24,700 | 11.12 | 11.18 | 10.74 | 0 | 0 | 0 | |
28/05/2010 |
11.12
|
203,500 | 10.42 | 11.12 | 10.42 | 0 | 0 | 0 | |
27/05/2010 |
10.42
|
40,200 | 10.65 | 10.65 | 10.12 | 0 | 400 | -0.0 | |
26/05/2010 |
10.65
|
59,400 | 10.12 | 10.71 | 10.21 | 0 | 0 | 0 | |
25/05/2010 |
10.12
|
51,200 | 10.42 | 10.62 | 10.12 | 0 | 0 | 0 | |
24/05/2010 |
10.42
|
50,400 | 9.77 | 10.48 | 9.83 | 0 | 0 | 0 | |
21/05/2010 |
9.77
|
166,700 | 10.71 | 10.71 | 9.74 | 2,800 | 0 | 0.1 | |
20/05/2010 |
10.71
|
59,600 | 10.50 | 10.97 | 10.01 | 900 | 0 | 0.0 | |
19/05/2010 |
10.50
|
260,200 | 11.09 | 11.09 | 10.42 | 3,600 | 0 | 0.1 | |
18/05/2010 |
11.09
|
37,700 | 11.39 | 11.65 | 11.00 | 3,000 | 0 | 0.1 | |
17/05/2010 |
11.39
|
69,100 | 11.83 | 12.03 | 11.30 | 0 | 0 | 0 | |
14/05/2010 |
11.83
|
59,500 | 11.74 | 12.03 | 11.59 | 0 | 0 | 0 | |
13/05/2010 |
11.74
|
70,500 | 11.24 | 11.74 | 11.39 | 10,000 | 0 | 0.4 | |
12/05/2010 |
11.24
|
186,400 | 12.03 | 12.29 | 11.24 | 2,100 | 0 | 0.1 | |
11/05/2010 |
12.03
|
83,800 | 11.97 | 12.32 | 11.77 | 5,000 | 0 | 0.2 | |
10/05/2010 |
11.97
|
127,300 | 12.32 | 12.32 | 11.44 | 5,000 | 0 | 0.2 | |
07/05/2010 |
12.32
|
180,500 | 13.00 | 13.00 | 12.09 | 10,000 | 0 | 0.4 | |
06/05/2010 |
13.00
|
123,100 | 12.88 | 13.20 | 12.76 | 2,200 | 0 | 0.1 | |
05/05/2010 |
12.88
|
85,100 | 13.15 | 13.15 | 12.62 | 8,100 | 0 | 0.4 | |
04/05/2010 |
13.15
|
158,700 | 13.18 | 14.08 | 13.09 | 0 | 1,000 | -0.0 | |
29/04/2010 |
13.18
|
176,800 | 12.41 | 13.18 | 12.91 | 0 | 0 | 0 | |
28/04/2010 |
12.41
|
153,100 | 12.35 | 12.59 | 12.15 | 3,000 | 0 | 0.1 | |
27/04/2010 |
12.35
|
141,500 | 12.18 | 12.76 | 12.27 | 0 | 0 | 0 | |
26/04/2010 |
12.18
|
103,000 | 12.62 | 12.68 | 12.06 | 0 | 0 | 0 | |
22/04/2010 |
12.62
|
222,500 | 13.73 | 13.73 | 12.47 | 1,900 | 1,000 | 0.0 | |
21/04/2010 |
13.73
|
331,200 | 13.23 | 14.23 | 12.85 | 0 | 6,000 | -0.3 | |
20/04/2010 |
13.23
|
412,900 | 12.24 | 13.41 | 12.32 | 1,000 | 100 | 0.0 |