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 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
15.96
|
345,830 | 15.22 | 15.96 | 15.39 | 0 | 0 | 0 | |
13/04/2010 |
15.22
|
354,350 | 15.90 | 16.07 | 15.11 | 0 | 0 | 0 | |
12/04/2010 |
15.90
|
437,980 | 16.07 | 16.58 | 15.56 | 0 | 0 | 0 | |
09/04/2010 |
16.07
|
420,170 | 16.91 | 17.14 | 16.07 | 0 | 0 | 0 | |
08/04/2010 |
16.91
|
629,910 | 17.76 | 17.76 | 16.91 | 0 | 11,000 | -0.3 | |
07/04/2010 |
17.76
|
406,890 | 17.20 | 17.82 | 16.69 | 0 | 0 | 0 | |
06/04/2010 |
17.20
|
441,510 | 17.76 | 18.55 | 17.20 | 0 | 0 | 0 | |
05/04/2010 |
17.76
|
276,830 | 16.91 | 17.76 | 17.48 | 0 | 0 | 0 | |
02/04/2010 |
16.91
|
586,970 | 16.12 | 16.91 | 16.35 | 0 | 0 | 0 | |
01/04/2010 |
16.12
|
434,500 | 16.46 | 16.91 | 15.67 | 0 | 0 | 0 | |
31/03/2010 |
16.46
|
802,250 | 16.46 | 17.25 | 15.96 | 0 | 115,000 | -3.4 | |
30/03/2010 |
16.46
|
809,860 | 15.73 | 16.46 | 15.56 | 0 | 3,000 | -0.1 | |
29/03/2010 |
15.73
|
436,980 | 16.29 | 16.80 | 15.73 | 0 | 0 | 0 | |
26/03/2010 |
16.29
|
684,240 | 15.56 | 16.29 | 15.34 | 0 | 1,580 | -0.0 | |
25/03/2010 |
15.56
|
522,100 | 15.00 | 15.73 | 14.32 | 0 | 0 | 0 | |
24/03/2010 |
15.00
|
582,160 | 14.32 | 15.00 | 14.21 | 0 | 0 | 0 | |
23/03/2010 |
14.32
|
1,006,820 | 13.64 | 14.32 | 13.53 | 0 | 0 | 0 | |
22/03/2010 |
13.64
|
651,050 | 13.02 | 13.64 | 13.53 | 0 | 0 | 0 | |
19/03/2010 |
13.02
|
516,270 | 12.40 | 13.02 | 12.97 | 0 | 560 | -0.0 | |
18/03/2010 |
12.40
|
241,160 | 11.84 | 12.40 | 11.73 | 0 | 0 | 0 | |
17/03/2010 |
11.84
|
263,990 | 12.35 | 12.57 | 11.84 | 1,500 | 0 | 0.0 | |
16/03/2010 |
12.35
|
426,120 | 12.97 | 12.97 | 12.35 | 0 | 0 | 0 | |
15/03/2010 |
12.97
|
427,540 | 12.40 | 13.02 | 12.40 | 0 | 5,600 | -0.1 | |
12/03/2010 |
12.40
|
388,550 | 12.40 | 12.52 | 11.84 | 0 | 0 | 0 | |
11/03/2010 |
12.40
|
189,310 | 12.40 | 12.40 | 11.95 | 0 | 0 | 0 | |
10/03/2010 |
12.40
|
439,090 | 11.90 | 12.40 | 11.45 | 0 | 9,200 | -0.2 | |
09/03/2010 |
11.90
|
274,690 | 11.73 | 12.23 | 11.73 | 0 | 0 | 0 | |
08/03/2010 |
11.73
|
442,210 | 11.22 | 11.73 | 11.56 | 0 | 0 | 0 | |
05/03/2010 |
11.22
|
511,010 | 10.71 | 11.22 | 10.82 | 0 | 0 | 0 | |
04/03/2010 |
10.71
|
58,330 | 10.20 | 10.71 | 10.71 | 0 | 0 | 0 | |
03/03/2010 |
10.20
|
108,600 | 9.75 | 10.20 | 10.20 | 0 | 0 | 0 | |
02/03/2010 |
9.75
|
79,240 | 9.81 | 9.87 | 9.64 | 0 | 0 | 0 | |
01/03/2010 |
9.81
|
67,820 | 9.58 | 10.04 | 9.58 | 0 | 0 | 0 | |
26/02/2010 |
9.58
|
147,970 | 9.13 | 9.58 | 9.25 | 0 | 8,400 | -0.1 | |
25/02/2010 |
9.13
|
28,760 | 9.02 | 9.30 | 9.08 | 0 | 0 | 0 | |
24/02/2010 |
9.02
|
22,050 | 9.02 | 9.08 | 8.96 | 0 | 0 | 0 | |
23/02/2010 |
9.02
|
56,870 | 9.42 | 9.42 | 9.02 | 0 | 0 | 0 | |
22/02/2010 |
9.42
|
24,480 | 9.42 | 9.58 | 9.36 | 0 | 0 | 0 | |
12/02/2010 |
9.42
|
40,580 | 9.36 | 9.64 | 9.36 | 0 | 0 | 0 | |
11/02/2010 |
9.36
|
15,360 | 9.30 | 9.47 | 9.30 | 0 | 40 | -0.0 | |
10/02/2010 |
9.30
|
23,710 | 9.02 | 9.30 | 9.02 | 0 | 0 | 0 | |
09/02/2010 |
9.02
|
138,900 | 9.25 | 9.30 | 8.91 | 0 | 0 | 0 | |
08/02/2010 |
9.25
|
19,310 | 9.30 | 9.47 | 9.08 | 0 | 0 | 0 | |
05/02/2010 |
9.30
|
90,820 | 9.70 | 9.75 | 9.30 | 10 | 0 | 0.0 | |
04/02/2010 |
9.70
|
81,090 | 9.36 | 9.81 | 9.58 | 0 | 0 | 0 | |
03/02/2010 |
9.36
|
115,880 | 9.58 | 9.75 | 9.36 | 0 | 0 | 0 | |
02/02/2010 |
9.58
|
89,480 | 9.92 | 10.32 | 9.58 | 0 | 0 | 0 | |
01/02/2010 |
9.92
|
77,300 | 9.47 | 9.92 | 9.47 | 0 | 0 | 0 | |
29/01/2010 |
9.47
|
89,040 | 9.87 | 10.15 | 9.47 | 0 | 0 | 0 | |
28/01/2010 |
9.87
|
61,080 | 10.15 | 10.43 | 9.81 | 0 | 0 | 0 | |
27/01/2010 |
10.15
|
144,010 | 10.54 | 10.54 | 10.04 | 0 | 0 | 0 | |
26/01/2010 |
10.54
|
89,690 | 10.09 | 10.54 | 10.15 | 0 | 0 | 0 | |
25/01/2010 |
10.09
|
92,550 | 9.70 | 10.09 | 9.36 | 0 | 0 | 0 | |
22/01/2010 |
9.70
|
90,170 | 9.70 | 9.87 | 9.36 | 0 | 0 | 0 | |
21/01/2010 |
9.70
|
83,340 | 10.20 | 10.37 | 9.70 | 0 | 0 | 0 | |
20/01/2010 |
10.20
|
151,100 | 10.71 | 10.94 | 10.20 | 0 | 390 | -0.0 | |
19/01/2010 |
10.71
|
31,290 | 10.66 | 10.88 | 10.43 | 0 | 380 | -0.0 | |
18/01/2010 |
10.66
|
37,930 | 11.16 | 11.16 | 10.66 | 0 | 0 | 0 | |
15/01/2010 |
11.16
|
182,140 | 11.16 | 11.39 | 10.82 | 0 | 0 | 0 | |
14/01/2010 |
11.16
|
468,190 | 10.66 | 11.16 | 10.88 | 0 | 0 | 0 | |
13/01/2010 |
10.66
|
141,420 | 10.66 | 10.94 | 10.15 | 0 | 0 | 0 | |
12/01/2010 |
10.66
|
78,710 | 11.16 | 11.16 | 10.66 | 0 | 1,200 | -0.0 | |
11/01/2010 |
11.16
|
155,730 | 11.61 | 11.73 | 11.05 | 0 | 0 | 0 | |
08/01/2010 |
11.61
|
378,110 | 11.11 | 11.61 | 11.28 | 0 | 0 | 0 | |
07/01/2010 |
11.11
|
134,490 | 10.60 | 11.11 | 10.49 | 0 | 0 | 0 | |
06/01/2010 |
10.60
|
70,770 | 10.71 | 10.71 | 10.26 | 0 | 0 | 0 | |
05/01/2010 |
10.71
|
138,000 | 10.54 | 11.05 | 10.71 | 0 | 0 | 0 | |
04/01/2010 |
10.54
|
53,690 | 10.09 | 10.54 | 10.37 | 0 | 0 | 0 | |
31/12/2009 |
10.09
|
98,370 | 10.15 | 10.54 | 10.09 | 0 | 0 | 0 | |
30/12/2009 |
10.15
|
205,160 | 9.81 | 10.26 | 9.81 | 0 | 0 | 0 | |
29/12/2009 |
9.81
|
49,370 | 10.32 | 10.32 | 9.81 | 0 | 0 | 0 | |
28/12/2009 |
10.32
|
77,390 | 9.92 | 10.37 | 9.92 | 0 | 0 | 0 | |
25/12/2009 |
9.92
|
105,760 | 9.47 | 9.92 | 9.25 | 220 | 0 | 0 | |
24/12/2009 |
9.47
|
52,550 | 9.19 | 9.53 | 9.13 | 0 | 0 | 0 | |
23/12/2009 |
9.19
|
60,810 | 9.53 | 9.70 | 9.19 | 0 | 0 | 0 | |
22/12/2009 |
9.53
|
119,870 | 9.08 | 9.53 | 9.47 | 0 | 0 | 0 | |
21/12/2009 |
9.08
|
44,780 | 8.68 | 9.08 | 9.02 | 0 | 0 | 0 | |
18/12/2009 |
8.68
|
27,490 | 8.29 | 8.68 | 8.51 | 0 | 500 | 0 | |
17/12/2009 |
8.29
|
86,720 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 | |
16/12/2009 |
8.68
|
97,780 | 9.13 | 9.13 | 8.68 | 0 | 0 | 0 | |
15/12/2009 |
9.13
|
72,090 | 9.58 | 9.70 | 9.13 | 0 | 0 | 0 | |
14/12/2009 |
9.58
|
81,710 | 9.87 | 10.26 | 9.47 | 0 | 0 | 0 | |
11/12/2009 |
9.87
|
46,960 | 10.37 | 10.37 | 9.87 | 0 | 0 | 0 | |
10/12/2009 |
10.37
|
204,610 | 10.88 | 10.99 | 10.37 | 0 | 0 | 0 | |
09/12/2009 |
10.88
|
27,900 | 11.45 | 11.45 | 10.88 | 0 | 0 | 0 | |
08/12/2009 |
11.45
|
126,190 | 12.01 | 12.01 | 11.45 | 0 | 0 | 0 | |
07/12/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
07/12/2009 |
12.01
|
82,860 | 11.50 | 12.01 | 11.67 | 570 | 0 | 0 | |
04/12/2009 |
11.50
|
185,690 | 11.12 | 11.67 | 11.17 | 0 | 0 | 0 | |
03/12/2009 |
11.12
|
114,380 | 10.63 | 11.12 | 10.13 | 0 | 0 | 0 | |
02/12/2009 |
10.63
|
218,670 | 11.17 | 11.50 | 10.63 | 1,000 | 0 | 0 | |
01/12/2009 |
11.17
|
68,730 | 10.68 | 11.17 | 11.12 | 0 | 0 | 0 | |
30/11/2009 |
10.68
|
131,900 | 10.24 | 10.73 | 10.30 | 0 | 0 | 0 | |
27/11/2009 |
10.24
|
157,770 | 9.86 | 10.35 | 9.37 | 0 | 710 | 0 | |
26/11/2009 |
9.86
|
22,360 | 10.35 | 10.35 | 9.86 | 0 | 0 | 0 | |
25/11/2009 |
10.35
|
60,510 | 10.84 | 10.90 | 10.35 | 0 | 0 | 0 | |
24/11/2009 |
10.84
|
60,980 | 11.23 | 11.23 | 10.84 | 0 | 0 | 0 | |
23/11/2009 |
11.23
|
92,720 | 11.67 | 11.83 | 11.23 | 0 | 0 | 0 | |
20/11/2009 |
11.67
|
44,740 | 12.05 | 12.21 | 11.56 | 0 | 0 | 0 | |
19/11/2009 |
12.05
|
107,620 | 11.88 | 12.05 | 11.88 | 0 | 0 | 0 | |
18/11/2009 |
11.88
|
102,900 | 11.56 | 11.94 | 11.50 | 0 | 0 | 0 |