Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-1.10 | -4.93% | 1,356,100 | 15,800 | 0.3 |
20.30
23.55
20.30
|
2 tháng
(2024-09-09) |
1.40 | 7.07% | 3,119,700 | 18,908 | 0.4 |
19.50
23.55
20.30
|
3 tháng
(2024-08-12) |
0.60 | 2.91% | 4,927,900 | 9,108 | 0.2 |
19.35
23.55
20.30
|
6 tháng
(2024-05-13) |
4.38 | 26.07% | 9,986,600 | 553 | 0.0 |
16.40
23.55
20.30
|
12 tháng
(2023-11-14) |
7.99 | 60.50% | 16,975,300 | -125,047 | -2.4 |
13.21
23.55
20.30
|
24 tháng
(2022-11-21) |
11.67 | 122.53% | 28,060,900 | -148,954 | -2.5 |
9.18
23.55
20.30
|
36 tháng
(2021-11-24) |
-0.71 | -3.26% | 50,034,400 | -326,236 | -7.1 |
8.29
26.44
20.30
|
60 tháng
(2019-12-05) |
10.20 | 92.70% | 97,147,600 | -1,637,106 | -28.1 |
6.81
28.45
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/10/2010 |
6.42
|
850 | 6.54 | 6.56 | 6.42 | 450 | 0 | 0.0 | |
28/10/2010 |
6.54
|
510 | 6.65 | 6.65 | 6.54 | 500 | 0 | 0.0 | |
27/10/2010 |
6.65
|
560 | 6.65 | 6.65 | 6.65 | 560 | 0 | 0.0 | |
26/10/2010 |
6.65
|
11,080 | 6.54 | 6.81 | 6.54 | 1,000 | 1,000 | 0 | |
25/10/2010 |
6.54
|
8,380 | 6.42 | 6.63 | 6.38 | 3,860 | 0 | 0.1 | |
22/10/2010 |
6.42
|
18,930 | 6.42 | 6.58 | 6.38 | 14,540 | 30 | 0.4 | |
21/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/10/2010 |
6.42
|
10,990 | 6.33 | 6.61 | 6.40 | 300 | 50 | 0.0 | |
20/10/2010 |
6.33
|
21,110 | 6.46 | 6.46 | 6.33 | 12,030 | 60 | 0.3 | |
19/10/2010 |
6.46
|
15,890 | 6.73 | 6.73 | 6.42 | 2,230 | 1,000 | 0.0 | |
18/10/2010 |
6.73
|
16,140 | 6.80 | 6.93 | 6.68 | 1,570 | 0 | 0.0 | |
15/10/2010 |
6.80
|
10,700 | 6.82 | 7.02 | 6.75 | 1,050 | 3,100 | -0.1 | |
14/10/2010 |
6.82
|
7,460 | 6.95 | 7.19 | 6.82 | 100 | 0 | 0.0 | |
13/10/2010 |
6.95
|
1,650 | 6.91 | 6.99 | 6.91 | 250 | 0 | 0.0 | |
12/10/2010 |
6.91
|
5,680 | 7.08 | 7.08 | 6.77 | 0 | 270 | -0.0 | |
11/10/2010 |
7.08
|
12,770 | 7.04 | 7.28 | 6.97 | 0 | 0 | 0 | |
08/10/2010 |
7.04
|
56,800 | 6.71 | 7.04 | 7.02 | 14,000 | 30,610 | -0.5 | |
07/10/2010 |
6.71
|
6,060 | 6.86 | 6.97 | 6.66 | 280 | 1,500 | -0.0 | |
06/10/2010 |
6.86
|
4,050 | 6.64 | 6.86 | 6.64 | 1,080 | 0 | 0.0 | |
05/10/2010 |
6.64
|
17,890 | 6.88 | 6.88 | 6.55 | 1,350 | 0 | 0.0 | |
04/10/2010 |
6.88
|
15,180 | 7.22 | 7.22 | 6.86 | 3,830 | 0 | 0.1 | |
01/10/2010 |
7.22
|
4,700 | 7.19 | 7.30 | 7.22 | 0 | 0 | 0 | |
30/09/2010 |
7.19
|
4,200 | 7.28 | 7.42 | 7.19 | 500 | 330 | 0.0 | |
29/09/2010 |
7.28
|
35,900 | 7.30 | 7.53 | 7.28 | 20,270 | 29,940 | -0.3 | |
28/09/2010 |
7.30
|
14,770 | 7.19 | 7.39 | 7.19 | 300 | 3,440 | -0.1 | |
27/09/2010 |
7.19
|
16,630 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 | |
24/09/2010 |
7.19
|
5,090 | 7.19 | 7.22 | 7.19 | 900 | 0 | 0.0 | |
23/09/2010 |
7.19
|
6,270 | 7.30 | 7.35 | 7.15 | 0 | 0 | 0 | |
22/09/2010 |
7.30
|
10,200 | 7.30 | 7.30 | 7.30 | 0 | 100 | -0.0 | |
21/09/2010 |
7.30
|
5,920 | 7.37 | 7.37 | 7.15 | 200 | 0 | 0.0 | |
20/09/2010 |
7.37
|
1,480 | 7.30 | 7.44 | 7.15 | 0 | 0 | 0 | |
17/09/2010 |
7.30
|
11,180 | 7.08 | 7.30 | 7.19 | 0 | 50 | -0.0 | |
16/09/2010 |
7.08
|
9,830 | 7.11 | 7.13 | 7.08 | 0 | 1,480 | -0.0 | |
15/09/2010 |
7.11
|
5,030 | 7.19 | 7.19 | 7.11 | 800 | 40 | 0.0 | |
14/09/2010 |
7.19
|
2,220 | 7.02 | 7.19 | 6.88 | 400 | 0 | 0.0 | |
13/09/2010 |
7.02
|
9,050 | 7.30 | 7.37 | 6.97 | 740 | 40 | 0.0 | |
10/09/2010 |
7.30
|
8,720 | 7.53 | 7.64 | 7.30 | 1,570 | 0 | 0.1 | |
09/09/2010 |
7.53
|
5,170 | 7.42 | 7.77 | 7.35 | 310 | 0 | 0.0 | |
08/09/2010 |
7.42
|
5,650 | 7.75 | 7.75 | 7.42 | 1,200 | 0 | 0.0 | |
07/09/2010 |
7.75
|
9,710 | 7.81 | 7.81 | 7.46 | 100 | 230 | -0.0 | |
06/09/2010 |
7.81
|
37,820 | 7.46 | 7.81 | 7.61 | 2,000 | 9,650 | -0.3 | |
01/09/2010 |
7.46
|
18,740 | 7.37 | 7.64 | 7.42 | 11,520 | 3,400 | 0.3 | |
31/08/2010 |
7.37
|
29,220 | 7.04 | 7.37 | 7.19 | 4,050 | 70 | 0.1 | |
30/08/2010 |
7.04
|
23,380 | 6.71 | 7.04 | 6.95 | 1,020 | 100 | 0.0 | |
27/08/2010 |
6.71
|
18,100 | 6.62 | 6.86 | 6.62 | 7,730 | 0 | 0.2 | |
26/08/2010 |
6.62
|
19,030 | 6.95 | 7.04 | 6.62 | 510 | 0 | 0.0 | |
25/08/2010 |
6.95
|
13,910 | 7.30 | 7.30 | 6.95 | 3,460 | 0 | 0.1 | |
24/08/2010 |
7.30
|
15,550 | 7.68 | 7.68 | 7.30 | 950 | 0 | 0.0 | |
23/08/2010 |
7.68
|
4,380 | 7.75 | 7.81 | 7.68 | 2,550 | 0 | 0.1 | |
20/08/2010 |
7.75
|
12,470 | 7.79 | 7.90 | 7.64 | 90 | 30 | 0.0 | |
19/08/2010 |
7.79
|
9,770 | 7.97 | 7.97 | 7.79 | 750 | 10 | 0.0 | |
18/08/2010 |
7.97
|
4,130 | 8.17 | 8.17 | 7.90 | 810 | 600 | 0.0 | |
17/08/2010 |
8.17
|
5,380 | 8.15 | 8.19 | 7.79 | 2,910 | 1,100 | 0.1 | |
16/08/2010 |
8.15
|
19,770 | 7.86 | 8.15 | 7.86 | 30 | 600 | -0.0 | |
13/08/2010 |
7.86
|
7,620 | 7.99 | 7.99 | 7.77 | 1,170 | 0 | 0.0 | |
12/08/2010 |
7.99
|
15,090 | 8.39 | 8.39 | 7.99 | 500 | 0 | 0.0 | |
11/08/2010 |
8.39
|
3,420 | 8.32 | 8.39 | 8.08 | 500 | 0 | 0.0 | |
10/08/2010 |
8.32
|
19,570 | 8.74 | 8.74 | 8.32 | 1,100 | 270 | 0.0 | |
09/08/2010 |
8.74
|
30,130 | 9.19 | 9.19 | 8.74 | 1,500 | 0 | 0.1 | |
06/08/2010 |
9.19
|
1,720 | 9.19 | 9.19 | 9.16 | 0 | 0 | 0 | |
05/08/2010 |
9.19
|
8,220 | 9.21 | 9.30 | 9.08 | 300 | 0 | 0.0 | |
04/08/2010 |
9.21
|
3,650 | 9.43 | 9.43 | 9.19 | 800 | 0 | 0.0 | |
03/08/2010 |
9.43
|
2,170 | 9.47 | 9.52 | 9.34 | 0 | 220 | -0.0 | |
02/08/2010 |
9.47
|
2,330 | 9.45 | 9.52 | 9.45 | 0 | 940 | -0.0 | |
30/07/2010 |
9.45
|
7,680 | 9.14 | 9.52 | 9.03 | 200 | 800 | -0.0 | |
29/07/2010 |
9.14
|
11,360 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 | |
28/07/2010 |
9.52
|
6,560 | 9.56 | 9.56 | 9.41 | 1,000 | 0 | 0.0 | |
27/07/2010 |
9.56
|
9,460 | 9.63 | 9.74 | 9.56 | 3,000 | 3,060 | -0.0 | |
26/07/2010 |
9.63
|
6,660 | 9.76 | 9.85 | 9.63 | 300 | 0 | 0.0 | |
23/07/2010 |
9.76
|
8,310 | 9.83 | 9.85 | 9.76 | 2,000 | 0 | 0.1 | |
22/07/2010 |
9.83
|
3,830 | 9.89 | 9.89 | 9.83 | 0 | 90 | -0.0 | |
21/07/2010 |
9.89
|
8,250 | 10.07 | 10.07 | 9.89 | 60 | 0 | 0.0 | |
20/07/2010 |
10.07
|
7,270 | 10.14 | 10.14 | 10.05 | 0 | 1,520 | -0.1 | |
19/07/2010 |
10.14
|
3,870 | 10.12 | 10.14 | 10.12 | 0 | 0 | 0 | |
16/07/2010 |
10.12
|
16,030 | 10.07 | 10.29 | 10.07 | 0 | 5,410 | -0.2 | |
15/07/2010 |
10.07
|
5,740 | 10.14 | 10.18 | 10.07 | 0 | 1,500 | -0.1 | |
14/07/2010 |
10.14
|
7,090 | 10.18 | 10.20 | 10.12 | 0 | 2,430 | -0.1 | |
13/07/2010 |
10.18
|
7,290 | 10.05 | 10.40 | 10.09 | 1,150 | 200 | 0.0 | |
12/07/2010 |
10.05
|
16,590 | 10.09 | 10.09 | 9.96 | 0 | 4,520 | -0.2 | |
09/07/2010 |
10.09
|
7,140 | 10.09 | 10.18 | 9.98 | 600 | 0 | 0.0 | |
08/07/2010 |
10.09
|
4,170 | 10.18 | 10.18 | 9.96 | 0 | 0 | 0 | |
07/07/2010 |
10.18
|
5,150 | 10.29 | 10.40 | 10.18 | 200 | 0 | 0.0 | |
06/07/2010 |
10.29
|
7,620 | 10.36 | 10.40 | 10.29 | 5,100 | 0 | 0.2 | |
05/07/2010 |
10.36
|
7,850 | 10.40 | 10.40 | 10.29 | 2,430 | 0 | 0.1 | |
02/07/2010 |
10.40
|
16,710 | 10.34 | 10.40 | 10.36 | 3,220 | 4,000 | -0.0 | |
01/07/2010 |
10.34
|
14,480 | 10.58 | 10.58 | 10.34 | 400 | 6,000 | -0.3 | |
30/06/2010 |
10.58
|
4,220 | 10.69 | 10.69 | 10.51 | 450 | 0 | 0.0 | |
29/06/2010 |
10.69
|
8,040 | 10.74 | 10.74 | 10.69 | 600 | 0 | 0.0 | |
28/06/2010 |
10.74
|
4,900 | 10.67 | 10.85 | 10.63 | 0 | 0 | 0 | |
25/06/2010 |
10.67
|
14,540 | 10.76 | 10.85 | 10.67 | 1,150 | 0 | 0.1 | |
24/06/2010 |
10.76
|
8,220 | 10.76 | 10.85 | 10.74 | 60 | 0 | 0.0 | |
23/06/2010 |
10.76
|
2,400 | 10.85 | 10.96 | 10.65 | 120 | 0 | 0.0 | |
22/06/2010 |
10.85
|
2,400 | 11.02 | 11.02 | 10.85 | 0 | 0 | 0 | |
21/06/2010 |
11.02
|
18,440 | 10.98 | 11.07 | 10.98 | 2,860 | 0 | 0.1 | |
18/06/2010 |
10.98
|
29,580 | 10.71 | 10.98 | 10.71 | 7,440 | 0 | 0.4 | |
17/06/2010 |
10.71
|
20,000 | 10.71 | 10.87 | 10.71 | 40 | 0 | 0.0 | |
16/06/2010 |
10.71
|
15,760 | 10.76 | 11.18 | 10.71 | 700 | 500 | 0.0 | |
15/06/2010 |
10.76
|
18,920 | 10.76 | 10.96 | 10.76 | 400 | 1,480 | -0.1 | |
14/06/2010 |
10.76
|
11,870 | 10.85 | 11.02 | 10.76 | 0 | 0 | 0 | |
11/06/2010 |
10.85
|
3,370 | 11.02 | 11.29 | 10.85 | 500 | 0 | 0.0 | |
10/06/2010 |
11.02
|
9,830 | 11.00 | 11.05 | 10.63 | 0 | 0 | 0 |