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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/07/2010 |
11.76
|
3,200 | 11.88 | 12.06 | 11.76 | 0 | 0 | 0 | |
07/07/2010 |
11.88
|
1,100 | 12.56 | 12.56 | 11.88 | 0 | 0 | 0 | |
06/07/2010 |
12.56
|
200 | 12.62 | 12.62 | 11.76 | 0 | 0 | 0 | |
05/07/2010 |
12.62
|
6,000 | 11.76 | 12.62 | 12.62 | 0 | 0 | 0 | |
02/07/2010 |
11.76
|
1,000 | 12.06 | 12.06 | 11.76 | 0 | 0 | 0 | |
01/07/2010 |
12.06
|
7,200 | 12.81 | 12.81 | 12.06 | 0 | 0 | 0 | |
30/06/2010 |
12.81
|
4,700 | 12.62 | 13.12 | 11.76 | 0 | 0 | 0 | |
29/06/2010 |
12.62
|
3,500 | 11.76 | 12.62 | 12.37 | 0 | 0 | 0 | |
28/06/2010 |
11.76
|
4,200 | 12.06 | 12.62 | 11.76 | 0 | 0 | 0 | |
25/06/2010 |
12.06
|
5,000 | 12.13 | 12.13 | 11.94 | 0 | 0 | 0 | |
24/06/2010 |
12.13
|
3,000 | 12.31 | 12.31 | 12.13 | 0 | 0 | 0 | |
23/06/2010 |
12.31
|
1,000 | 12.06 | 12.31 | 12.31 | 0 | 0 | 0 | |
22/06/2010 |
12.06
|
7,000 | 12.37 | 12.37 | 12.06 | 0 | 0 | 0 | |
21/06/2010 |
12.37
|
13,300 | 13.18 | 13.18 | 12.31 | 0 | 0 | 0 | |
18/06/2010 |
13.18
|
0 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
17/06/2010 |
13.18
|
100 | 12.68 | 13.18 | 13.18 | 0 | 0 | 0 | |
16/06/2010 |
12.68
|
100 | 12.37 | 12.68 | 12.68 | 0 | 0 | 0 | |
15/06/2010 |
12.37
|
500 | 12.99 | 12.99 | 12.37 | 0 | 0 | 0 | |
14/06/2010 |
12.99
|
3,600 | 11.76 | 12.99 | 12.93 | 0 | 0 | 0 | |
11/06/2010 |
11.76
|
5,600 | 12.56 | 12.56 | 11.76 | 0 | 0 | 0 | |
10/06/2010 |
12.56
|
4,400 | 11.51 | 12.56 | 11.94 | 0 | 0 | 0 | |
09/06/2010 |
11.51
|
8,000 | 11.69 | 12.37 | 11.51 | 0 | 0 | 0 | |
08/06/2010 |
11.69
|
2,200 | 12.00 | 12.00 | 11.69 | 0 | 0 | 0 | |
07/06/2010 |
12.00
|
3,700 | 12.99 | 12.99 | 11.88 | 0 | 0 | 0 | |
04/06/2010 |
12.99
|
3,400 | 12.56 | 12.99 | 12.06 | 0 | 0 | 0 | |
03/06/2010 |
12.56
|
3,200 | 13.43 | 13.43 | 12.37 | 0 | 0 | 0 | |
02/06/2010 |
13.43
|
6,400 | 13.24 | 14.11 | 12.37 | 0 | 0 | 0 | |
01/06/2010 |
13.24
|
29,600 | 14.23 | 14.23 | 13.24 | 0 | 0 | 0 | |
31/05/2010 |
14.23
|
100 | 13.43 | 14.23 | 14.23 | 0 | 0 | 0 | |
28/05/2010 |
13.43
|
26,500 | 12.56 | 13.49 | 12.37 | 0 | 0 | 0 | |
27/05/2010 |
12.56
|
22,500 | 12.99 | 12.99 | 12.56 | 0 | 0 | 0 | |
26/05/2010 |
12.99
|
23,600 | 12.87 | 13.12 | 12.37 | 0 | 0 | 0 | |
25/05/2010 |
12.87
|
6,700 | 12.19 | 12.87 | 11.88 | 0 | 0 | 0 | |
24/05/2010 |
12.19
|
2,400 | 11.32 | 12.19 | 12.06 | 0 | 0 | 0 | |
21/05/2010 |
11.32
|
35,800 | 12.19 | 12.19 | 11.32 | 0 | 0 | 0 | |
20/05/2010 |
12.19
|
23,000 | 11.51 | 12.19 | 11.63 | 0 | 0 | 0 | |
19/05/2010 |
11.51
|
37,000 | 12.00 | 12.00 | 11.38 | 0 | 0 | 0 | |
18/05/2010 |
12.00
|
33,600 | 12.56 | 12.56 | 11.94 | 0 | 0 | 0 | |
17/05/2010 |
12.56
|
31,800 | 13.55 | 14.23 | 12.56 | 0 | 0 | 0 | |
14/05/2010 |
13.55
|
55,000 | 14.17 | 14.17 | 13.36 | 0 | 0 | 0 | |
13/05/2010 |
14.17
|
38,900 | 15.16 | 15.22 | 14.17 | 0 | 0 | 0 | |
12/05/2010 |
15.16
|
43,200 | 16.15 | 16.15 | 15.16 | 0 | 0 | 0 | |
11/05/2010 |
16.15
|
27,700 | 16.46 | 17.01 | 16.15 | 0 | 0 | 0 | |
10/05/2010 |
16.46
|
49,300 | 16.89 | 17.88 | 15.96 | 0 | 0 | 0 | |
07/05/2010 |
16.89
|
132,800 | 16.27 | 17.32 | 15.78 | 0 | 0 | 0 | |
06/05/2010 |
16.27
|
71,700 | 16.02 | 16.27 | 14.23 | 0 | 0 | 0 | |
05/05/2010 |
16.02
|
86,200 | 15.78 | 16.02 | 14.91 | 0 | 0 | 0 | |
04/05/2010 |
15.78
|
67,800 | 17.01 | 17.01 | 15.41 | 0 | 0 | 0 | |
29/04/2010 |
17.01
|
75,700 | 16.52 | 17.39 | 15.59 | 0 | 0 | 0 | |
28/04/2010 |
16.52
|
131,700 | 16.46 | 17.26 | 15.47 | 0 | 0 | 0 | |
27/04/2010 |
16.46
|
46,600 | 16.27 | 17.32 | 15.47 | 0 | 0 | 0 | |
26/04/2010 |
16.27
|
245,100 | 15.41 | 16.46 | 16.09 | 0 | 9,200 | -0.2 | |
22/04/2010 |
15.41
|
103,000 | 14.42 | 15.41 | 15.41 | 0 | 25,000 | -0.6 | |
21/04/2010 |
14.42
|
201,800 | 13.49 | 14.42 | 14.23 | 0 | 15,000 | -0.3 | |
20/04/2010 |
13.49
|
16,600 | 12.62 | 13.49 | 13.49 | 0 | 2,800 | -0.1 | |
19/04/2010 |
12.62
|
17,400 | 12.00 | 12.62 | 12.62 | 0 | 0 | 0 | |
16/04/2010 |
12.00
|
34,500 | 11.32 | 12.00 | 11.32 | 0 | 0 | 0 | |
15/04/2010 |
11.32
|
7,500 | 11.51 | 11.51 | 11.26 | 0 | 0 | 0 | |
14/04/2010 |
11.51
|
6,600 | 11.45 | 11.57 | 11.45 | 0 | 0 | 0 | |
13/04/2010 |
11.45
|
5,100 | 11.26 | 11.45 | 11.14 | 0 | 0 | 0 | |
12/04/2010 |
11.26
|
1,300 | 12.00 | 12.00 | 11.20 | 0 | 0 | 0 | |
09/04/2010 |
12.00
|
18,200 | 11.14 | 12.19 | 10.83 | 0 | 0 | 0 | |
08/04/2010 |
11.14
|
3,000 | 11.51 | 11.76 | 11.14 | 0 | 0 | 0 | |
07/04/2010 |
11.51
|
100 | 11.14 | 11.51 | 11.51 | 0 | 0 | 0 | |
06/04/2010 |
11.14
|
1,900 | 11.14 | 11.20 | 11.14 | 0 | 0 | 0 | |
05/04/2010 |
11.14
|
400 | 11.45 | 11.45 | 10.77 | 0 | 0 | 0 | |
02/04/2010 |
11.45
|
100 | 11.14 | 11.45 | 11.45 | 0 | 0 | 0 | |
01/04/2010 |
11.14
|
0 | 11.01 | 11.14 | 11.14 | 0 | 0 | 0 | |
31/03/2010 |
11.01
|
2,300 | 11.45 | 11.45 | 11.01 | 0 | 0 | 0 | |
30/03/2010 |
11.45
|
100 | 10.70 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/03/2010 |
10.70
|
600 | 11.45 | 11.45 | 10.70 | 0 | 0 | 0 | |
26/03/2010 |
11.45
|
3,300 | 11.45 | 11.94 | 10.46 | 0 | 0 | 0 | |
25/03/2010 |
11.45
|
3,100 | 11.51 | 12.06 | 11.07 | 0 | 0 | 0 | |
24/03/2010 |
11.51
|
1,200 | 12.19 | 12.19 | 11.38 | 0 | 0 | 0 | |
23/03/2010 |
12.19
|
100 | 11.76 | 12.19 | 12.19 | 0 | 0 | 0 | |
22/03/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/03/2010 |
11.76
|
5,200 | 11.63 | 12.25 | 11.76 | 0 | 0 | 0 | |
19/03/2010 |
11.63
|
15,200 | 11.34 | 12.10 | 11.34 | 0 | 0 | 0 | |
18/03/2010 |
11.34
|
400 | 11.05 | 11.34 | 11.34 | 0 | 0 | 0 | |
17/03/2010 |
11.05
|
7,300 | 11.17 | 11.98 | 11.05 | 0 | 0 | 0 | |
16/03/2010 |
11.17
|
7,800 | 11.92 | 11.92 | 11.17 | 0 | 0 | 0 | |
15/03/2010 |
11.92
|
35,100 | 11.92 | 12.21 | 11.69 | 0 | 0 | 0 | |
12/03/2010 |
11.92
|
3,600 | 11.40 | 11.98 | 11.34 | 0 | 800 | -0.0 | |
11/03/2010 |
11.40
|
5,100 | 11.40 | 11.40 | 11.34 | 0 | 0 | 0 | |
10/03/2010 |
11.40
|
5,100 | 12.10 | 12.56 | 11.40 | 0 | 0 | 0 | |
09/03/2010 |
12.10
|
10,400 | 11.75 | 12.56 | 11.34 | 0 | 1,000 | -0.0 | |
08/03/2010 |
11.75
|
37,300 | 11.17 | 11.75 | 11.57 | 0 | 2,000 | -0.0 | |
05/03/2010 |
11.17
|
11,300 | 10.76 | 11.17 | 10.47 | 0 | 0 | 0 | |
04/03/2010 |
10.76
|
8,200 | 10.88 | 11.46 | 10.76 | 0 | 0 | 0 | |
03/03/2010 |
10.88
|
2,300 | 10.76 | 10.88 | 10.76 | 0 | 0 | 0 | |
02/03/2010 |
10.76
|
4,500 | 10.47 | 10.99 | 10.41 | 0 | 0 | 0 | |
01/03/2010 |
10.47
|
4,200 | 10.47 | 10.47 | 10.00 | 0 | 300 | -0.0 | |
26/02/2010 |
10.47
|
11,800 | 10.82 | 10.82 | 10.24 | 0 | 0 | 0 | |
25/02/2010 |
10.82
|
5,900 | 10.29 | 10.82 | 9.95 | 0 | 0 | 0 | |
24/02/2010 |
10.29
|
200 | 10.18 | 10.29 | 9.95 | 0 | 0 | 0 | |
23/02/2010 |
10.18
|
1,000 | 10.47 | 10.47 | 10.18 | 0 | 0 | 0 | |
22/02/2010 |
10.47
|
1,200 | 10.18 | 10.47 | 10.47 | 0 | 0 | 0 | |
12/02/2010 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
11/02/2010 |
10.18
|
900 | 10.00 | 10.18 | 10.18 | 0 | 0 | 0 | |
10/02/2010 |
10.00
|
1,500 | 9.95 | 10.00 | 10.00 | 0 | 0 | 0 | |
09/02/2010 |
9.95
|
3,400 | 9.89 | 9.95 | 9.95 | 0 | 0 | 0 |