Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 4% | 2,300 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-20) |
0.60 | 13.04% | 6,500 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-22) |
-0.60 | -10.34% | 36,016 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-29) |
1.50 | 40.54% | 1,490,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-04) |
-1.10 | -17.46% | 4,824,797 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-15) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
16.42
|
295,190 | 15.48 | 16.42 | 14.95 | 0 | 3,000 | -0.1 | |
13/04/2010 |
15.69
|
158,320 | 16.26 | 16.26 | 15.69 | 0 | 5,000 | -0.1 | |
12/04/2010 |
16.47
|
314,570 | 16.79 | 17.21 | 16.42 | 6,000 | 0 | 0.2 | |
09/04/2010 |
16.42
|
196,660 | 16.26 | 16.42 | 16.26 | 0 | 3,500 | -0.1 | |
08/04/2010 |
15.69
|
296,770 | 15.37 | 15.69 | 14.79 | 0 | 0 | 0 | |
07/04/2010 |
14.95
|
295,410 | 15.53 | 15.74 | 14.95 | 0 | 0 | 0 | |
06/04/2010 |
15.53
|
358,620 | 15.21 | 15.74 | 15.06 | 0 | 2,100 | -0.1 | |
05/04/2010 |
15.00
|
171,540 | 14.69 | 15.90 | 14.69 | 500 | 2,000 | -0.0 | |
02/04/2010 |
15.21
|
256,230 | 14.64 | 15.21 | 14.43 | 950 | 100 | 0.0 | |
01/04/2010 |
14.53
|
120,570 | 14.16 | 14.58 | 13.64 | 0 | 100 | -0.0 | |
31/03/2010 |
13.90
|
370,340 | 14.43 | 14.53 | 13.90 | 0 | 100 | -0.0 | |
30/03/2010 |
13.85
|
437,010 | 13.75 | 13.85 | 13.43 | 4,000 | 100 | 0.1 | |
29/03/2010 |
13.22
|
244,210 | 12.80 | 13.22 | 12.80 | 4,000 | 300 | 0.1 | |
26/03/2010 |
12.59
|
104,080 | 11.59 | 12.59 | 11.54 | 0 | 900 | -0.0 | |
25/03/2010 |
12.01
|
148,540 | 12.59 | 12.59 | 11.96 | 100 | 3,000 | -0.1 | |
24/03/2010 |
12.59
|
95,840 | 12.70 | 12.85 | 12.28 | 100 | 0 | 0.0 | |
23/03/2010 |
12.85
|
226,920 | 12.33 | 13.43 | 12.33 | 0 | 0 | 0 | |
22/03/2010 |
12.80
|
195,120 | 12.70 | 12.80 | 12.43 | 0 | 0 | 0 | |
19/03/2010 |
12.22
|
390,400 | 12.01 | 12.22 | 12.01 | 3,000 | 33,000 | -0.7 | |
18/03/2010 |
11.65
|
184,650 | 11.33 | 11.65 | 11.12 | 200 | 80,000 | -1.7 | |
17/03/2010 |
11.12
|
85,880 | 11.38 | 11.44 | 11.02 | 0 | 0 | 0 | |
16/03/2010 |
10.91
|
83,960 | 11.28 | 11.28 | 10.91 | 500 | 0 | 0.0 | |
15/03/2010 |
11.33
|
79,230 | 11.59 | 11.59 | 11.23 | 0 | 0 | 0 | |
12/03/2010 |
11.28
|
20,900 | 11.28 | 11.28 | 11.17 | 0 | 0 | 0 | |
11/03/2010 |
11.54
|
35,940 | 11.54 | 11.75 | 11.02 | 0 | 0 | 0 | |
10/03/2010 |
11.54
|
17,110 | 11.80 | 11.80 | 11.54 | 100 | 0 | 0.0 | |
09/03/2010 |
11.80
|
74,480 | 12.01 | 12.01 | 11.65 | 0 | 0 | 0 | |
08/03/2010 |
11.75
|
105,990 | 11.12 | 11.80 | 11.12 | 0 | 0 | 0 | |
05/03/2010 |
11.28
|
22,980 | 11.54 | 11.54 | 10.91 | 0 | 0 | 0 | |
04/03/2010 |
11.44
|
30,810 | 11.28 | 11.54 | 11.28 | 0 | 0 | 0 | |
03/03/2010 |
11.28
|
13,350 | 11.23 | 11.28 | 11.17 | 0 | 0 | 0 | |
02/03/2010 |
11.23
|
13,710 | 11.17 | 11.49 | 11.02 | 0 | 0 | 0 | |
01/03/2010 |
11.23
|
29,090 | 11.02 | 11.23 | 11.02 | 0 | 0 | 0 | |
26/02/2010 |
10.86
|
8,160 | 11.02 | 11.23 | 10.81 | 0 | 0 | 0 | |
25/02/2010 |
11.02
|
11,080 | 11.28 | 11.54 | 11.02 | 0 | 0 | 0 | |
24/02/2010 |
11.54
|
24,260 | 11.33 | 11.54 | 11.33 | 0 | 0 | 0 | |
23/02/2010 |
11.91
|
170 | 11.91 | 11.91 | 11.91 | 0 | 0 | 0 | |
22/02/2010 |
12.01
|
13,680 | 11.54 | 12.01 | 11.54 | 0 | 1,000 | -0.0 | |
12/02/2010 |
11.54
|
1,200 | 11.80 | 11.80 | 11.54 | 0 | 0 | 0 | |
11/02/2010 |
11.86
|
10,620 | 11.91 | 11.91 | 11.54 | 0 | 0 | 0 | |
10/02/2010 |
11.91
|
7,010 | 11.44 | 11.91 | 11.44 | 0 | 0 | 0 | |
09/02/2010 |
11.54
|
5,090 | 11.80 | 11.80 | 11.07 | 0 | 990 | -0.0 | |
08/02/2010 |
11.54
|
26,300 | 11.38 | 11.54 | 11.38 | 0 | 1,000 | -0.0 | |
05/02/2010 |
11.38
|
51,190 | 12.01 | 12.01 | 11.33 | 100 | 1,600 | -0.0 | |
04/02/2010 |
11.91
|
18,730 | 11.59 | 11.91 | 11.54 | 0 | 2,400 | -0.1 | |
03/02/2010 |
11.54
|
14,890 | 11.96 | 11.96 | 11.54 | 0 | 10 | -0.0 | |
02/02/2010 |
11.91
|
6,720 | 12.17 | 12.17 | 11.54 | 0 | 0 | 0 | |
01/02/2010 |
11.91
|
34,790 | 11.44 | 11.91 | 11.44 | 0 | 0 | 0 | |
29/01/2010 |
12.01
|
9,670 | 12.28 | 12.28 | 11.70 | 0 | 0 | 0 | |
28/01/2010 |
12.28
|
49,790 | 11.65 | 12.49 | 11.59 | 0 | 0 | 0 | |
27/01/2010 |
12.17
|
31,600 | 12.22 | 12.96 | 12.17 | 0 | 0 | 0 | |
26/01/2010 |
12.80
|
39,970 | 12.80 | 13.12 | 12.80 | 0 | 0 | 0 | |
25/01/2010 |
12.80
|
34,090 | 12.17 | 12.96 | 12.17 | 2,000 | 0 | 0.0 | |
22/01/2010 |
12.43
|
22,530 | 12.22 | 12.54 | 11.96 | 0 | 0 | 0 | |
21/01/2010 |
12.22
|
29,250 | 11.80 | 12.22 | 11.38 | 100 | 0 | 0.0 | |
20/01/2010 |
11.91
|
64,760 | 12.59 | 12.59 | 11.91 | 400 | 0 | 0.0 | |
19/01/2010 |
12.17
|
32,740 | 11.75 | 12.43 | 11.75 | 0 | 0 | 0 | |
18/01/2010 |
12.17
|
59,470 | 12.28 | 12.38 | 12.17 | 0 | 0 | 0 | |
15/01/2010 |
12.80
|
59,270 | 12.80 | 13.38 | 12.80 | 100 | 0 | 0.0 | |
14/01/2010 |
13.43
|
62,150 | 14.11 | 14.11 | 13.43 | 0 | 0 | 0 | |
13/01/2010 |
14.11
|
103,960 | 14.16 | 14.64 | 13.43 | 0 | 5,000 | -0.1 | |
12/01/2010 |
14.11
|
169,460 | 13.59 | 14.11 | 12.91 | 0 | 10 | -0.0 | |
11/01/2010 |
13.48
|
207,060 | 13.48 | 13.48 | 13.12 | 0 | 120,040 | -3.1 | |
08/01/2010 |
12.85
|
313,750 | 12.85 | 12.85 | 12.59 | 0 | 200,000 | -4.9 | |
07/01/2010 |
12.28
|
110,560 | 11.70 | 12.28 | 11.54 | 0 | 60,000 | -1.4 | |
06/01/2010 |
11.70
|
102,650 | 10.75 | 11.70 | 10.65 | 0 | 55,000 | -1.1 | |
05/01/2010 |
11.17
|
58,780 | 11.17 | 11.17 | 11.02 | 0 | 20,000 | -0.4 | |
04/01/2010 |
10.65
|
73,420 | 10.18 | 10.65 | 10.18 | 0 | 26,430 | -0.5 | |
31/12/2009 |
10.18
|
52,130 | 10.49 | 10.49 | 10.18 | 50 | 0 | 0 | |
30/12/2009 |
10.70
|
24,320 | 10.86 | 11.23 | 10.70 | 0 | 0 | 0 | |
29/12/2009 |
11.23
|
4,600 | 11.28 | 11.28 | 10.75 | 0 | 0 | 0 | |
28/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2009 |
11.02
|
8,510 | 11.44 | 11.44 | 11.02 | 0 | 0 | 0 | |
25/12/2009 |
11.02
|
100,580 | 10.77 | 11.22 | 10.67 | 0 | 0 | 0 | |
24/12/2009 |
10.77
|
28,620 | 11.02 | 11.02 | 10.52 | 0 | 0 | 0 | |
23/12/2009 |
11.02
|
5,070 | 11.22 | 11.22 | 10.77 | 0 | 0 | 0 | |
22/12/2009 |
10.77
|
7,840 | 11.77 | 11.77 | 10.77 | 200 | 0 | 0 | |
21/12/2009 |
11.22
|
20,560 | 11.22 | 11.22 | 10.77 | 0 | 0 | 0 | |
18/12/2009 |
10.72
|
117,750 | 10.67 | 11.42 | 10.67 | 0 | 59,470 | 0 | |
17/12/2009 |
11.22
|
510 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
16/12/2009 |
11.77
|
120 | 11.77 | 11.77 | 11.77 | 0 | 120 | 0 | |
15/12/2009 |
12.37
|
40 | 12.37 | 12.37 | 12.37 | 0 | 30 | 0 | |
14/12/2009 |
12.97
|
330 | 12.97 | 12.97 | 12.97 | 0 | 310 | 0 | |
11/12/2009 |
13.62
|
38,350 | 13.62 | 13.62 | 13.62 | 0 | 10,800 | 0 |