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) |
-0.70 | -4.05% | 23,878,600 | -178,443 | -3.1 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 56,205,900 | -415,643 | -7.1 |
16.40
17.60
16.60
|
3 tháng
(2024-06-21) |
-0.50 | -2.92% | 90,573,000 | -723,413 | -12.3 |
16.40
17.70
16.60
|
6 tháng
(2024-03-25) |
-2.60 | -13.54% | 297,019,179 | -1,590,235 | -35.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 927,519,907 | 7,089,759 | 163.6 |
16.40
24.50
16.60
|
24 tháng
(2022-09-30) |
-5.40 | -24.55% | 1,693,304,115 | 11,280,704 | 236.2 |
10.80
28.50
16.60
|
36 tháng
(2021-10-05) |
6.20 | 59.62% | 2,544,226,478 | 6,507,200 | 209.0 |
10.10
51.30
16.60
|
60 tháng
(2019-10-16) |
14 | 538.46% | 4,765,157,137 | -53,098,829 | 87.1 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
14.55
|
684,400 | 15.12 | 15.36 | 14.33 | 0 | 5,000 | -0.3 | |
16/04/2010 |
15.12
|
740,300 | 14.87 | 15.79 | 14.87 | 0 | 0 | 0 | |
15/04/2010 |
14.87
|
590,900 | 15.14 | 15.14 | 14.36 | 0 | 0 | 0 | |
14/04/2010 |
15.14
|
458,100 | 14.47 | 15.14 | 14.33 | 0 | 0 | 0 | |
13/04/2010 |
14.47
|
926,700 | 14.12 | 14.47 | 13.79 | 0 | 0 | 0 | |
12/04/2010 |
14.12
|
878,400 | 13.11 | 14.12 | 12.84 | 0 | 0 | 0 | |
09/04/2010 |
13.11
|
597,100 | 13.25 | 13.79 | 12.98 | 0 | 0 | 0 | |
08/04/2010 |
13.25
|
485,600 | 13.47 | 14.20 | 13.22 | 0 | 0 | 0 | |
07/04/2010 |
13.47
|
1,509,400 | 12.63 | 13.47 | 12.60 | 0 | 2,000 | -0.1 | |
06/04/2010 |
12.63
|
736,600 | 12.03 | 12.63 | 12.20 | 0 | 1,000 | -0.0 | |
05/04/2010 |
12.03
|
662,100 | 11.19 | 12.03 | 11.36 | 0 | 0 | 0 | |
02/04/2010 |
11.19
|
235,100 | 11.30 | 11.57 | 11.03 | 2,000 | 0 | 0.1 | |
01/04/2010 |
11.30
|
602,600 | 11.49 | 11.74 | 11.09 | 0 | 0 | 0 | |
31/03/2010 |
11.49
|
530,100 | 11.49 | 12.03 | 11.30 | 1,000 | 5,000 | -0.2 | |
30/03/2010 |
11.49
|
458,200 | 11.41 | 11.90 | 11.25 | 0 | 0 | 0 | |
29/03/2010 |
11.41
|
467,900 | 10.95 | 11.41 | 10.84 | 0 | 0 | 0 | |
26/03/2010 |
10.95
|
407,700 | 10.98 | 11.33 | 10.28 | 0 | 0 | 0 | |
25/03/2010 |
10.98
|
417,100 | 11.49 | 11.52 | 10.74 | 0 | 2,000 | -0.1 | |
24/03/2010 |
11.49
|
626,900 | 11.47 | 12.11 | 11.36 | 5,000 | 0 | 0.2 | |
23/03/2010 |
11.47
|
565,700 | 12.06 | 12.06 | 11.38 | 0 | 0 | 0 | |
22/03/2010 |
12.06
|
866,800 | 11.71 | 12.30 | 11.55 | 0 | 0 | 0 | |
19/03/2010 |
11.71
|
487,400 | 10.95 | 11.76 | 10.82 | 0 | 0 | 0 | |
18/03/2010 |
10.95
|
514,600 | 11.38 | 11.41 | 10.68 | 2,000 | 0 | 0.1 | |
17/03/2010 |
11.38
|
607,100 | 10.65 | 11.52 | 10.55 | 0 | 0 | 0 | |
16/03/2010 |
10.65
|
957,200 | 10.17 | 10.87 | 9.82 | 0 | 0 | 0 | |
15/03/2010 |
10.17
|
773,700 | 9.60 | 10.17 | 9.95 | 0 | 0 | 0 | |
12/03/2010 |
9.60
|
384,500 | 9.11 | 9.60 | 9.09 | 0 | 0 | 0 | |
11/03/2010 |
9.11
|
214,100 | 8.65 | 9.14 | 8.65 | 0 | 0 | 0 | |
10/03/2010 |
8.65
|
311,500 | 8.95 | 8.95 | 8.54 | 0 | 0 | 0 | |
09/03/2010 |
8.95
|
170,500 | 9.17 | 9.79 | 8.65 | 0 | 0 | 0 | |
08/03/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
08/03/2010 |
9.17
|
193,500 | 8.63 | 9.17 | 9.06 | 0 | 0 | 0 | |
05/03/2010 |
8.63
|
74,000 | 8.57 | 8.65 | 8.33 | 0 | 0 | 0 | |
04/03/2010 |
8.57
|
79,100 | 8.71 | 8.84 | 8.52 | 0 | 0 | 0 | |
03/03/2010 |
8.71
|
72,400 | 8.30 | 8.73 | 8.28 | 0 | 0 | 0 | |
02/03/2010 |
8.30
|
102,100 | 8.03 | 8.46 | 7.93 | 0 | 0 | 0 | |
01/03/2010 |
8.03
|
98,000 | 7.74 | 8.06 | 7.79 | 0 | 0 | 0 | |
26/02/2010 |
7.74
|
88,800 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
25/02/2010 |
7.98
|
15,800 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
24/02/2010 |
7.98
|
21,500 | 7.79 | 8.03 | 7.69 | 0 | 0 | 0 | |
23/02/2010 |
7.79
|
44,800 | 8.22 | 8.22 | 7.69 | 0 | 0 | 0 | |
22/02/2010 |
8.22
|
14,300 | 8.25 | 8.30 | 8.12 | 0 | 0 | 0 | |
12/02/2010 |
8.25
|
15,100 | 8.14 | 8.33 | 8.20 | 0 | 0 | 0 | |
11/02/2010 |
8.14
|
13,300 | 7.79 | 8.14 | 7.79 | 0 | 0 | 0 | |
10/02/2010 |
7.79
|
10,500 | 7.66 | 8.01 | 7.79 | 0 | 0 | 0 | |
09/02/2010 |
7.66
|
38,900 | 7.74 | 7.79 | 7.58 | 0 | 1,000 | -0.0 | |
08/02/2010 |
7.74
|
38,100 | 7.87 | 7.87 | 7.69 | 0 | 0 | 0 | |
05/02/2010 |
7.87
|
34,400 | 8.36 | 8.36 | 7.74 | 0 | 800 | -0.0 | |
04/02/2010 |
8.36
|
37,800 | 8.22 | 8.38 | 8.06 | 0 | 0 | 0 | |
03/02/2010 |
8.22
|
24,100 | 8.12 | 8.22 | 7.98 | 0 | 100 | -0.0 | |
02/02/2010 |
8.12
|
26,400 | 8.17 | 8.38 | 7.82 | 0 | 100 | -0.0 | |
01/02/2010 |
8.17
|
37,000 | 8.20 | 8.33 | 8.06 | 1,000 | 100 | 0.0 | |
29/01/2010 |
8.20
|
59,800 | 8.25 | 8.25 | 7.79 | 0 | 0 | 0 | |
28/01/2010 |
8.25
|
155,000 | 8.60 | 8.60 | 8.22 | 10,000 | 0 | 0.3 | |
27/01/2010 |
8.60
|
142,300 | 8.73 | 9.32 | 8.49 | 0 | 0 | 0 | |
26/01/2010 |
8.73
|
125,200 | 8.38 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/01/2010 |
8.38
|
57,800 | 8.06 | 8.38 | 7.58 | 0 | 100 | -0.0 | |
22/01/2010 |
8.06
|
223,100 | 8.22 | 8.22 | 7.71 | 0 | 0 | 0 | |
21/01/2010 |
8.22
|
52,700 | 8.71 | 8.71 | 8.22 | 0 | 0 | 0 | |
20/01/2010 |
8.71
|
89,200 | 9.38 | 9.67 | 8.71 | 0 | 0 | 0 | |
19/01/2010 |
9.38
|
111,800 | 9.54 | 9.67 | 8.95 | 0 | 0 | 0 | |
18/01/2010 |
9.54
|
548,900 | 8.95 | 9.57 | 8.98 | 900 | 0 | 0.0 | |
15/01/2010 |
8.95
|
91,100 | 8.38 | 8.95 | 8.95 | 0 | 0 | 0 | |
14/01/2010 |
8.38
|
24,300 | 8.06 | 8.38 | 8.38 | 0 | 0 | 0 | |
13/01/2010 |
8.06
|
149,600 | 7.44 | 8.06 | 7.52 | 0 | 0 | 0 | |
12/01/2010 |
7.44
|
29,800 | 7.87 | 7.87 | 7.39 | 0 | 0 | 0 | |
11/01/2010 |
7.87
|
55,300 | 7.74 | 8.06 | 7.69 | 0 | 0 | 0 | |
08/01/2010 |
7.74
|
222,200 | 7.58 | 8.25 | 7.52 | 0 | 0 | 0 | |
07/01/2010 |
7.58
|
90,500 | 7.95 | 7.95 | 7.58 | 0 | 0 | 0 | |
06/01/2010 |
7.95
|
127,600 | 8.25 | 8.68 | 7.95 | 0 | 0 | 0 | |
05/01/2010 |
8.25
|
159,500 | 8.09 | 8.63 | 8.06 | 0 | 0 | 0 | |
04/01/2010 |
8.09
|
134,900 | 7.52 | 8.09 | 8.01 | 0 | 0 | 0 | |
31/12/2009 |
7.52
|
135,200 | 7.26 | 7.60 | 7.20 | 0 | 0 | 0 | |
30/12/2009 |
7.26
|
88,600 | 6.74 | 7.31 | 6.74 | 0 | 0 | 0 | |
29/12/2009 |
6.74
|
31,300 | 7.04 | 7.04 | 6.64 | 0 | 0 | 0 | |
28/12/2009 |
7.04
|
55,300 | 6.93 | 7.39 | 6.93 | 0 | 0 | 0 | |
25/12/2009 |
6.93
|
40,200 | 6.66 | 6.93 | 6.91 | 0 | 0 | 0 | |
24/12/2009 |
6.66
|
108,700 | 6.50 | 6.69 | 6.07 | 0 | 0 | 0 | |
23/12/2009 |
6.50
|
54,700 | 6.23 | 6.72 | 6.13 | 0 | 0 | 0 | |
22/12/2009 |
6.23
|
78,700 | 6.66 | 6.66 | 6.21 | 0 | 0 | 0 | |
21/12/2009 |
6.66
|
31,200 | 6.23 | 6.66 | 6.45 | 0 | 0 | 0 | |
18/12/2009 |
6.23
|
58,000 | 5.97 | 6.23 | 6.05 | 0 | 0 | 0 | |
17/12/2009 |
5.97
|
53,500 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 | |
16/12/2009 |
6.15
|
32,700 | 6.56 | 6.58 | 6.10 | 0 | 0 | 0 | |
15/12/2009 |
6.56
|
18,000 | 6.58 | 6.74 | 6.45 | 0 | 0 | 0 | |
14/12/2009 |
6.58
|
61,400 | 6.10 | 6.58 | 5.80 | 0 | 0 | 0 | |
11/12/2009 |
6.10
|
119,300 | 6.48 | 6.58 | 6.10 | 0 | 0 | 0 | |
10/12/2009 |
6.48
|
35,700 | 6.61 | 6.83 | 6.32 | 0 | 0 | 0 | |
09/12/2009 |
6.61
|
49,900 | 6.99 | 7.20 | 6.58 | 0 | 0 | 0 | |
08/12/2009 |
6.99
|
47,000 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 | |
07/12/2009 |
7.26
|
25,500 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 | |
04/12/2009 |
7.17
|
29,800 | 7.12 | 7.26 | 6.99 | 0 | 0 | 0 | |
03/12/2009 |
7.12
|
59,000 | 7.20 | 7.34 | 6.91 | 0 | 0 | 0 | |
02/12/2009 |
7.20
|
93,800 | 7.60 | 7.79 | 7.07 | 0 | 0 | 0 | |
01/12/2009 |
7.60
|
80,100 | 7.15 | 7.60 | 7.28 | 0 | 0 | 0 | |
30/11/2009 |
7.15
|
50,100 | 6.88 | 7.15 | 6.88 | 0 | 0 | 0 | |
27/11/2009 |
6.88
|
148,000 | 6.83 | 7.28 | 6.37 | 0 | 0 | 0 | |
26/11/2009 |
6.83
|
65,000 | 7.31 | 7.31 | 6.83 | 0 | 0 | 0 | |
25/11/2009 |
7.31
|
70,100 | 8.01 | 8.01 | 7.31 | 0 | 0 | 0 | |
24/11/2009 |
8.01
|
142,500 | 8.28 | 8.33 | 7.77 | 0 | 0 | 0 | |
23/11/2009 |
8.28
|
55,900 | 8.71 | 8.71 | 8.25 | 0 | 0 | 0 |