Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2010 |
5.74
|
14,260 | 5.66 | 5.78 | 5.54 | 0 | 0 | 0 | |
31/08/2010 |
5.66
|
37,250 | 5.50 | 5.68 | 5.58 | 0 | 0 | 0 | |
30/08/2010 |
5.50
|
66,860 | 5.24 | 5.50 | 5.40 | 200 | 0 | 0.0 | |
27/08/2010 |
5.24
|
31,880 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
26/08/2010 |
5.26
|
44,390 | 5.26 | 5.30 | 5.08 | 0 | 0 | 0 | |
25/08/2010 |
5.26
|
47,580 | 5.52 | 5.56 | 5.26 | 0 | 0 | 0 | |
24/08/2010 |
5.52
|
37,470 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 | |
23/08/2010 |
5.80
|
5,510 | 5.78 | 5.80 | 5.74 | 0 | 0 | 0 | |
20/08/2010 |
5.78
|
17,140 | 5.84 | 5.86 | 5.74 | 0 | 0 | 0 | |
19/08/2010 |
5.84
|
10,560 | 5.84 | 5.84 | 5.62 | 0 | 0 | 0 | |
18/08/2010 |
5.84
|
26,310 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 | |
17/08/2010 |
5.93
|
28,140 | 5.76 | 5.93 | 5.74 | 0 | 0 | 0 | |
16/08/2010 |
5.76
|
41,470 | 5.74 | 6.01 | 5.64 | 0 | 130 | -0.0 | |
13/08/2010 |
5.74
|
22,350 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 | |
12/08/2010 |
5.74
|
68,100 | 5.84 | 5.84 | 5.56 | 500 | 0 | 0.0 | |
11/08/2010 |
5.84
|
11,640 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
10/08/2010 |
5.84
|
35,500 | 6.03 | 6.03 | 5.74 | 200 | 0 | 0.0 | |
09/08/2010 |
6.03
|
40,090 | 6.21 | 6.21 | 5.93 | 300 | 750 | -0.0 | |
06/08/2010 |
6.21
|
16,710 | 6.21 | 6.29 | 6.09 | 0 | 0 | 0 | |
05/08/2010 |
6.21
|
21,270 | 6.21 | 6.21 | 6.07 | 0 | 0 | 0 | |
04/08/2010 |
6.21
|
11,150 | 6.29 | 6.29 | 6.11 | 0 | 0 | 0 | |
03/08/2010 |
6.29
|
10,900 | 6.27 | 6.29 | 6.27 | 0 | 0 | 0 | |
02/08/2010 |
6.27
|
16,700 | 6.31 | 6.31 | 6.19 | 0 | 0 | 0 | |
30/07/2010 |
6.31
|
22,200 | 6.31 | 6.33 | 6.19 | 0 | 0 | 0 | |
29/07/2010 |
6.31
|
12,110 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 | |
28/07/2010 |
6.39
|
14,810 | 6.43 | 6.43 | 6.19 | 0 | 0 | 0 | |
27/07/2010 |
6.43
|
154,700 | 6.23 | 6.43 | 6.19 | 0 | 0 | 0 | |
26/07/2010 |
6.23
|
38,030 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/07/2010 |
6.23
|
72,000 | 6.25 | 6.25 | 6.23 | 0 | 0 | 0 | |
22/07/2010 |
6.25
|
68,780 | 6.31 | 6.31 | 6.25 | 0 | 0 | 0 | |
21/07/2010 |
6.31
|
47,340 | 6.33 | 6.35 | 6.29 | 0 | 0 | 0 | |
20/07/2010 |
6.33
|
53,700 | 6.33 | 6.35 | 6.27 | 0 | 0 | 0 | |
19/07/2010 |
6.33
|
41,600 | 6.31 | 6.37 | 6.25 | 0 | 0 | 0 | |
16/07/2010 |
6.31
|
75,110 | 6.33 | 6.37 | 6.31 | 0 | 0 | 0 | |
15/07/2010 |
6.33
|
92,860 | 6.37 | 6.37 | 6.31 | 0 | 0 | 0 | |
14/07/2010 |
6.37
|
78,260 | 6.43 | 6.43 | 6.37 | 0 | 0 | 0 | |
13/07/2010 |
6.43
|
63,260 | 6.35 | 6.49 | 6.33 | 0 | 0 | 0 | |
12/07/2010 |
6.35
|
36,260 | 6.41 | 6.41 | 6.19 | 0 | 0 | 0 | |
09/07/2010 |
6.41
|
32,180 | 6.35 | 6.43 | 6.33 | 0 | 0 | 0 | |
08/07/2010 |
6.35
|
126,660 | 6.37 | 6.45 | 6.33 | 0 | 0 | 0 | |
07/07/2010 |
6.37
|
58,950 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 | |
06/07/2010 |
6.35
|
80,370 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
05/07/2010 |
6.49
|
55,810 | 6.37 | 6.51 | 6.37 | 0 | 0 | 0 | |
02/07/2010 |
6.37
|
39,210 | 6.51 | 6.53 | 6.37 | 0 | 0 | 0 | |
01/07/2010 |
6.51
|
55,350 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 | |
30/06/2010 |
6.51
|
40,700 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 | |
29/06/2010 |
6.51
|
72,320 | 6.43 | 6.59 | 6.43 | 0 | 0 | 0 | |
28/06/2010 |
6.43
|
40,700 | 6.43 | 6.53 | 6.43 | 0 | 0 | 0 | |
25/06/2010 |
6.43
|
62,690 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 | |
24/06/2010 |
6.61
|
79,150 | 6.51 | 6.80 | 6.45 | 0 | 0 | 0 | |
23/06/2010 |
6.51
|
94,560 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 | |
22/06/2010 |
6.53
|
205,730 | 6.43 | 6.59 | 6.31 | 0 | 0 | 0 | |
21/06/2010 |
6.43
|
116,570 | 6.43 | 6.67 | 6.13 | 0 | 0 | 0 | |
18/06/2010 |
6.43
|
118,300 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 | |
17/06/2010 |
6.73
|
51,170 | 6.73 | 6.73 | 6.61 | 0 | 0 | 0 | |
16/06/2010 |
6.73
|
56,910 | 6.80 | 6.82 | 6.65 | 0 | 0 | 0 | |
15/06/2010 |
6.80
|
25,090 | 6.82 | 6.84 | 6.57 | 0 | 0 | 0 | |
14/06/2010 |
6.82
|
51,930 | 6.67 | 6.82 | 6.63 | 0 | 0 | 0 | |
11/06/2010 |
6.67
|
78,260 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 | |
10/06/2010 |
6.47
|
65,500 | 6.39 | 6.61 | 6.33 | 0 | 0 | 0 | |
09/06/2010 |
6.39
|
47,210 | 6.39 | 6.53 | 6.39 | 0 | 0 | 0 | |
08/06/2010 |
6.39
|
92,540 | 6.43 | 6.51 | 6.33 | 0 | 0 | 0 | |
07/06/2010 |
6.43
|
79,430 | 6.57 | 6.65 | 6.33 | 0 | 0 | 0 | |
04/06/2010 |
6.57
|
82,750 | 6.65 | 6.78 | 6.57 | 0 | 0 | 0 | |
03/06/2010 |
6.65
|
94,960 | 6.75 | 6.80 | 6.63 | 0 | 0 | 0 | |
02/06/2010 |
6.75
|
63,740 | 6.75 | 6.77 | 6.65 | 0 | 0 | 0 | |
01/06/2010 |
6.75
|
82,090 | 6.94 | 6.94 | 6.69 | 0 | 0 | 0 | |
31/05/2010 |
6.94
|
137,130 | 6.92 | 7.00 | 6.69 | 0 | 0 | 0 | |
28/05/2010 |
6.92
|
209,660 | 6.65 | 6.96 | 6.73 | 0 | 0 | 0 | |
27/05/2010 |
6.65
|
114,860 | 6.61 | 6.65 | 6.43 | 0 | 0 | 0 | |
26/05/2010 |
6.61
|
269,000 | 6.31 | 6.61 | 6.33 | 0 | 0 | 0 | |
25/05/2010 |
6.31
|
231,770 | 6.17 | 6.41 | 6.17 | 0 | 0 | 0 | |
24/05/2010 |
6.17
|
92,070 | 6.15 | 6.45 | 6.15 | 0 | 0 | 0 | |
21/05/2010 |
6.15
|
159,930 | 6.47 | 6.47 | 6.15 | 200 | 0 | 0.0 | |
20/05/2010 |
6.47
|
193,720 | 6.17 | 6.47 | 5.93 | 0 | 0 | 0 | |
19/05/2010 |
6.17
|
114,490 | 6.39 | 6.71 | 6.09 | 0 | 0 | 0 | |
18/05/2010 |
6.39
|
76,670 | 6.41 | 6.41 | 6.29 | 0 | 0 | 0 | |
17/05/2010 |
6.41
|
91,320 | 6.67 | 6.67 | 6.39 | 400 | 0 | 0.0 | |
14/05/2010 |
6.67
|
139,680 | 6.71 | 6.73 | 6.63 | 1,970 | 0 | 0.1 | |
13/05/2010 |
6.71
|
94,950 | 6.71 | 6.73 | 6.71 | 0 | 0 | 0 | |
12/05/2010 |
6.71
|
228,760 | 7.04 | 7.08 | 6.71 | 0 | 0 | 0 | |
11/05/2010 |
7.04
|
133,420 | 7.04 | 7.18 | 7.00 | 0 | 0 | 0 | |
10/05/2010 |
7.04
|
141,920 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 | |
07/05/2010 |
7.30
|
219,860 | 7.30 | 7.30 | 7.08 | 0 | 0 | 0 | |
06/05/2010 |
7.30
|
155,210 | 7.32 | 7.40 | 7.28 | 250 | 0 | 0.0 | |
05/05/2010 |
7.32
|
117,050 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 | |
04/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/05/2010 |
7.40
|
181,050 | 7.30 | 7.52 | 7.40 | 800 | 150 | 0.0 | |
29/04/2010 |
7.30
|
206,220 | 7.13 | 7.30 | 7.11 | 0 | 0 | 0 | |
28/04/2010 |
7.13
|
193,020 | 7.13 | 7.16 | 7.09 | 0 | 300 | -0.0 | |
27/04/2010 |
7.13
|
175,420 | 7.15 | 7.20 | 7.09 | 0 | 500 | -0.0 | |
26/04/2010 |
7.15
|
189,600 | 7.20 | 7.30 | 7.15 | 0 | 600 | -0.0 | |
22/04/2010 |
7.20
|
415,440 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 | |
21/04/2010 |
7.13
|
230,510 | 7.13 | 7.26 | 7.09 | 0 | 0 | 0 | |
20/04/2010 |
7.13
|
282,530 | 7.22 | 7.28 | 7.13 | 0 | 0 | 0 | |
19/04/2010 |
7.22
|
286,130 | 7.49 | 7.49 | 7.22 | 0 | 130 | -0.0 | |
16/04/2010 |
7.49
|
581,290 | 7.16 | 7.51 | 7.20 | 250 | 0 | 0.0 | |
15/04/2010 |
7.16
|
287,180 | 7.18 | 7.26 | 7.13 | 0 | 0 | 0 | |
14/04/2010 |
7.18
|
365,210 | 7.22 | 7.30 | 7.15 | 0 | 0 | 0 | |
13/04/2010 |
7.22
|
340,860 | 7.22 | 7.36 | 7.16 | 0 | 0 | 0 | |
12/04/2010 |
7.22
|
419,150 | 7.51 | 7.51 | 7.20 | 0 | 67,000 | -2.5 |