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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/08/2010 |
7.37
|
376,320 | 7.07 | 7.40 | 7.18 | 0 | 0 | 0 | |
13/08/2010 |
7.07
|
363,700 | 7.07 | 7.14 | 6.73 | 5,000 | 970 | 0.1 | |
12/08/2010 |
7.07
|
98,630 | 7.40 | 7.40 | 7.07 | 5,000 | 30 | 0.1 | |
11/08/2010 |
7.40
|
390,510 | 7.07 | 7.40 | 6.77 | 0 | 0 | 0 | |
10/08/2010 |
7.07
|
327,800 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 | |
09/08/2010 |
7.44
|
224,780 | 7.81 | 7.96 | 7.44 | 0 | 100 | -0.0 | |
06/08/2010 |
7.81
|
309,320 | 7.63 | 7.92 | 7.63 | 0 | 0 | 0 | |
05/08/2010 |
7.63
|
253,120 | 7.89 | 8.11 | 7.63 | 0 | 41,900 | -0.9 | |
04/08/2010 |
7.89
|
299,930 | 7.89 | 8.03 | 7.51 | 0 | 0 | 0 | |
03/08/2010 |
7.89
|
321,500 | 7.51 | 7.89 | 7.51 | 100 | 0 | 0.0 | |
02/08/2010 |
7.51
|
138,550 | 7.55 | 7.74 | 7.51 | 0 | 0 | 0 | |
30/07/2010 |
7.55
|
96,930 | 7.55 | 7.70 | 7.40 | 0 | 0 | 0 | |
29/07/2010 |
7.55
|
229,730 | 7.44 | 7.81 | 7.25 | 5,000 | 0 | 0.1 | |
28/07/2010 |
7.44
|
378,180 | 7.81 | 7.81 | 7.44 | 5,000 | 0 | 0.1 | |
27/07/2010 |
7.81
|
267,890 | 8.15 | 8.18 | 7.77 | 0 | 0 | 0 | |
26/07/2010 |
8.15
|
736,820 | 7.89 | 8.26 | 7.81 | 0 | 0 | 0 | |
23/07/2010 |
7.89
|
297,680 | 8.15 | 8.22 | 7.89 | 0 | 0 | 0 | |
22/07/2010 |
8.15
|
1,377,310 | 8.03 | 8.41 | 8.07 | 1,920 | 0 | 0.0 | |
21/07/2010 |
8.03
|
349,590 | 7.66 | 8.03 | 8.03 | 40,980 | 3,000 | 0.8 | |
20/07/2010 |
7.66
|
213,540 | 7.33 | 7.66 | 7.66 | 0 | 0 | 0 | |
19/07/2010 |
7.33
|
518,820 | 6.99 | 7.33 | 7.07 | 0 | 3,000 | -0.1 | |
16/07/2010 |
6.99
|
245,150 | 6.96 | 7.10 | 6.88 | 0 | 0 | 0 | |
15/07/2010 |
6.96
|
157,910 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 | |
14/07/2010 |
7.07
|
75,580 | 7.18 | 7.25 | 6.96 | 0 | 0 | 0 | |
13/07/2010 |
7.18
|
104,820 | 6.88 | 7.22 | 6.99 | 0 | 2,000 | -0.0 | |
12/07/2010 |
6.88
|
177,750 | 6.84 | 6.99 | 6.73 | 8,000 | 7,000 | 0.0 | |
09/07/2010 |
6.84
|
126,940 | 6.84 | 6.92 | 6.81 | 0 | 710 | -0.0 | |
08/07/2010 |
6.84
|
142,680 | 6.88 | 7.03 | 6.84 | 0 | 0 | 0 | |
07/07/2010 |
6.88
|
195,970 | 7.18 | 7.29 | 6.88 | 0 | 0 | 0 | |
06/07/2010 |
7.18
|
441,580 | 7.14 | 7.37 | 7.07 | 0 | 11,000 | -0.2 | |
05/07/2010 |
7.14
|
285,740 | 6.81 | 7.14 | 6.81 | 7,710 | 29,620 | -0.4 | |
02/07/2010 |
6.81
|
158,530 | 6.62 | 6.88 | 6.58 | 0 | 5,000 | -0.1 | |
01/07/2010 |
6.62
|
154,820 | 6.73 | 6.88 | 6.62 | 0 | 0 | 0 | |
30/06/2010 |
6.73
|
310,460 | 7.03 | 7.03 | 6.70 | 0 | 5,000 | -0.1 | |
29/06/2010 |
7.03
|
223,770 | 7.07 | 7.25 | 6.99 | 0 | 0 | 0 | |
28/06/2010 |
7.07
|
184,680 | 7.10 | 7.18 | 6.96 | 0 | 2,000 | -0.0 | |
25/06/2010 |
7.10
|
378,020 | 7.25 | 7.29 | 6.96 | 5,000 | 0 | 0.1 | |
24/06/2010 |
7.25
|
995,250 | 7.03 | 7.37 | 7.03 | 0 | 0 | 0 | |
23/06/2010 |
7.03
|
592,760 | 7.03 | 7.22 | 6.84 | 20,000 | 7,300 | 0.2 | |
22/06/2010 |
7.03
|
393,950 | 7.18 | 7.37 | 6.92 | 0 | 0 | 0 | |
21/06/2010 |
7.18
|
267,270 | 7.14 | 7.33 | 6.99 | 0 | 2,000 | -0.0 | |
18/06/2010 |
7.14
|
1,302,500 | 7.14 | 7.48 | 7.07 | 0 | 0 | 0 | |
17/06/2010 |
7.14
|
359,330 | 6.81 | 7.14 | 7.14 | 0 | 0 | 0 | |
16/06/2010 |
6.81
|
584,850 | 6.51 | 6.81 | 6.51 | 5,000 | 0 | 0.1 | |
15/06/2010 |
6.51
|
225,200 | 6.55 | 6.58 | 6.36 | 2,000 | 0 | 0.0 | |
14/06/2010 |
6.55
|
373,090 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 | |
11/06/2010 |
6.25
|
153,700 | 6.40 | 6.55 | 6.25 | 0 | 0 | 0 | |
10/06/2010 |
6.40
|
198,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
09/06/2010 |
6.10
|
165,930 | 6.06 | 6.29 | 6.06 | 0 | 0 | 0 | |
08/06/2010 |
6.06
|
101,020 | 6.17 | 6.17 | 5.99 | 0 | 200 | -0.0 | |
07/06/2010 |
6.17
|
140,220 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 | |
04/06/2010 |
6.47
|
234,810 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 | |
03/06/2010 |
6.81
|
903,970 | 6.58 | 6.88 | 6.51 | 0 | 0 | 0 | |
02/06/2010 |
6.58
|
481,810 | 6.29 | 6.58 | 6.25 | 0 | 0 | 0 | |
01/06/2010 |
6.29
|
85,120 | 6.29 | 6.32 | 6.03 | 0 | 0 | 0 | |
31/05/2010 |
6.29
|
233,630 | 6.10 | 6.29 | 6.06 | 10,000 | 3,000 | 0.1 | |
28/05/2010 |
6.10
|
249,950 | 5.84 | 6.10 | 5.95 | 0 | 0 | 0 | |
27/05/2010 |
5.84
|
103,780 | 5.80 | 5.91 | 5.77 | 0 | 0 | 0 | |
26/05/2010 |
5.80
|
125,690 | 5.62 | 5.88 | 5.62 | 0 | 0 | 0 | |
25/05/2010 |
5.62
|
67,610 | 5.58 | 5.80 | 5.51 | 300 | 0 | 0.0 | |
24/05/2010 |
5.58
|
80,980 | 5.62 | 5.88 | 5.51 | 0 | 0 | 0 | |
21/05/2010 |
5.62
|
112,050 | 5.88 | 5.88 | 5.62 | 0 | 0 | 0 | |
20/05/2010 |
5.88
|
105,530 | 5.80 | 5.88 | 5.58 | 0 | 0 | 0 | |
19/05/2010 |
5.80
|
155,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
18/05/2010 |
6.10
|
154,300 | 6.25 | 6.25 | 6.03 | 30 | 0 | 0.0 | |
17/05/2010 |
6.25
|
130,320 | 6.36 | 6.36 | 6.06 | 20 | 600 | -0.0 | |
14/05/2010 |
6.36
|
49,300 | 6.29 | 6.40 | 6.21 | 0 | 0 | 0 | |
13/05/2010 |
6.29
|
241,340 | 6.17 | 6.40 | 6.14 | 10 | 0 | 0.0 | |
12/05/2010 |
6.17
|
496,460 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 | |
11/05/2010 |
6.47
|
431,600 | 6.51 | 6.62 | 6.44 | 0 | 0 | 0 | |
10/05/2010 |
6.51
|
265,040 | 6.84 | 6.84 | 6.51 | 0 | 800 | -0.0 | |
07/05/2010 |
6.84
|
679,710 | 7.10 | 7.10 | 6.77 | 0 | 0 | 0 | |
06/05/2010 |
7.10
|
823,750 | 6.77 | 7.10 | 7.10 | 900 | 5,000 | -0.1 | |
05/05/2010 |
6.77
|
599,920 | 6.47 | 6.77 | 6.70 | 0 | 4,200 | -0.1 | |
04/05/2010 |
6.47
|
383,820 | 6.17 | 6.47 | 6.40 | 0 | 0 | 0 | |
29/04/2010 |
6.17
|
329,330 | 5.91 | 6.17 | 6.06 | 0 | 0 | 0 | |
28/04/2010 |
5.91
|
125,390 | 6.03 | 6.03 | 5.91 | 50 | 0 | 0.0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2010 |
6.03
|
119,800 | 5.95 | 6.14 | 5.99 | 0 | 0 | 0 | |
26/04/2010 |
5.95
|
133,160 | 5.88 | 6.02 | 5.88 | 10,000 | 0 | 0.2 | |
22/04/2010 |
5.88
|
204,310 | 5.95 | 6.09 | 5.88 | 0 | 5,110 | -0.1 | |
21/04/2010 |
5.95
|
226,360 | 6.02 | 6.02 | 5.88 | 300 | 5,270 | -0.1 | |
20/04/2010 |
6.02
|
151,740 | 5.85 | 6.02 | 5.85 | 0 | 0 | 0 | |
19/04/2010 |
5.85
|
163,270 | 5.99 | 5.99 | 5.81 | 50 | 0 | 0.0 | |
16/04/2010 |
5.99
|
442,700 | 5.74 | 6.02 | 5.85 | 200 | 0 | 0.0 | |
15/04/2010 |
5.74
|
183,150 | 5.50 | 5.74 | 5.50 | 0 | 500 | -0.0 | |
14/04/2010 |
5.50
|
71,200 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 | |
13/04/2010 |
5.57
|
84,300 | 5.71 | 5.71 | 5.53 | 0 | 500 | -0.0 | |
12/04/2010 |
5.71
|
221,140 | 5.92 | 6.09 | 5.71 | 0 | 1,000 | -0.0 | |
09/04/2010 |
5.92
|
814,560 | 5.64 | 5.92 | 5.85 | 500 | 0 | 0.0 | |
08/04/2010 |
5.64
|
122,560 | 5.39 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/04/2010 |
5.39
|
115,230 | 5.15 | 5.39 | 5.22 | 0 | 20,869 | -0.3 | |
06/04/2010 |
5.15
|
55,350 | 5.25 | 5.32 | 5.15 | 1,000 | 0 | 0.0 | |
05/04/2010 |
5.25
|
51,700 | 5.15 | 5.25 | 5.22 | 0 | 0 | 0 | |
02/04/2010 |
5.15
|
80,080 | 5.15 | 5.25 | 5.15 | 2,900 | 6,000 | -0.0 | |
01/04/2010 |
5.15
|
46,920 | 5.11 | 5.15 | 5.08 | 0 | 0 | 0 | |
31/03/2010 |
5.11
|
38,410 | 5.08 | 5.15 | 5.04 | 0 | 0 | 0 | |
30/03/2010 |
5.08
|
48,140 | 5.15 | 5.18 | 5.08 | 4,000 | 0 | 0.1 | |
29/03/2010 |
5.15
|
25,010 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
26/03/2010 |
5.15
|
34,480 | 5.15 | 5.25 | 5.08 | 0 | 0 | 0 | |
25/03/2010 |
5.15
|
34,250 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 |