Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -2.63% | 474,600 | 0 | 0.0 |
3.60
4.30
3.70
|
2 tháng
(2024-09-13) |
0.20 | 5.71% | 624,000 | 0 | 0.0 |
3.40
4.30
3.70
|
3 tháng
(2024-08-14) |
0 | 0% | 1,116,500 | 0 | 0.0 |
3.30
4.80
3.70
|
6 tháng
(2024-05-16) |
0.10 | 2.78% | 3,004,900 | 0 | 0.0 |
3.30
7.70
3.70
|
12 tháng
(2023-11-20) |
0.40 | 12.12% | 3,890,400 | -200 | 0.0 |
2.80
7.70
3.70
|
24 tháng
(2022-11-23) |
1.50 | 68.18% | 6,093,782 | -1,100 | 0.0 |
2.10
7.70
3.70
|
36 tháng
(2021-11-29) |
-4.10 | -52.56% | 10,914,133 | 132,000 | 1.2 |
1.70
11.20
3.70
|
60 tháng
(2019-12-09) |
-5.20 | -58.43% | 15,038,929 | 176,000 | 1.4 |
1.70
11.20
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/10/2010 |
18.37
|
45,900 | 19.44 | 19.98 | 18.37 | 0 | 0 | 0 | |
27/10/2010 |
19.44
|
57,600 | 19.39 | 20.71 | 18.85 | 0 | 0 | 0 | |
26/10/2010 |
19.39
|
189,400 | 19.29 | 20.56 | 18.61 | 0 | 0 | 0 | |
25/10/2010 |
19.29
|
64,400 | 19.93 | 20.03 | 18.56 | 0 | 0 | 0 | |
22/10/2010 |
19.93
|
68,500 | 18.81 | 20.17 | 17.68 | 0 | 0 | 0 | |
21/10/2010 |
18.81
|
28,500 | 18.37 | 19.20 | 18.07 | 0 | 0 | 0 | |
20/10/2010 |
18.37
|
27,900 | 18.85 | 19.49 | 17.34 | 0 | 0 | 0 | |
19/10/2010 |
18.85
|
77,700 | 19.05 | 19.29 | 18.12 | 0 | 0 | 0 | |
18/10/2010 |
19.05
|
65,900 | 19.15 | 19.98 | 19.05 | 0 | 0 | 0 | |
15/10/2010 |
19.15
|
49,900 | 19.73 | 20.52 | 19.05 | 0 | 0 | 0 | |
14/10/2010 |
19.73
|
70,900 | 18.95 | 19.73 | 18.95 | 0 | 0 | 0 | |
13/10/2010 |
18.95
|
71,400 | 18.56 | 19.29 | 17.63 | 0 | 0 | 0 | |
12/10/2010 |
18.56
|
126,000 | 19.29 | 19.88 | 18.56 | 0 | 2,000 | -0.1 | |
11/10/2010 |
19.29
|
41,600 | 19.78 | 20.42 | 19.29 | 0 | 0 | 0 | |
08/10/2010 |
19.78
|
102,500 | 19.69 | 20.91 | 19.34 | 0 | 0 | 0 | |
07/10/2010 |
19.69
|
87,500 | 18.42 | 19.69 | 19.54 | 0 | 0 | 0 | |
06/10/2010 |
18.42
|
26,400 | 17.10 | 18.42 | 18.42 | 2,000 | 0 | 0.1 | |
05/10/2010 |
17.10
|
104,200 | 16.80 | 18.27 | 16.12 | 0 | 0 | 0 | |
04/10/2010 |
16.80
|
78,900 | 17.98 | 17.98 | 16.80 | 0 | 0 | 0 | |
01/10/2010 |
17.98
|
50,700 | 18.95 | 20.22 | 17.63 | 0 | 0 | 0 | |
30/09/2010 |
18.95
|
202,800 | 17.73 | 18.95 | 18.32 | 0 | 0 | 0 | |
29/09/2010 |
17.73
|
102,300 | 16.61 | 17.73 | 17.73 | 0 | 0 | 0 | |
28/09/2010 |
16.61
|
7,300 | 15.53 | 16.61 | 16.61 | 0 | 0 | 0 | |
27/09/2010 |
15.53
|
3,600 | 14.56 | 15.53 | 15.53 | 0 | 0 | 0 | |
24/09/2010 |
14.56
|
6,100 | 13.82 | 14.56 | 14.56 | 0 | 0 | 0 | |
23/09/2010 |
13.82
|
17,200 | 13.43 | 13.82 | 12.94 | 0 | 0 | 0 | |
22/09/2010 |
13.43
|
127,000 | 13.97 | 14.17 | 12.75 | 0 | 0 | 0 | |
21/09/2010 |
13.97
|
72,700 | 13.34 | 14.26 | 12.46 | 0 | 0 | 0 | |
20/09/2010 |
13.34
|
8,500 | 12.55 | 13.34 | 13.34 | 0 | 0 | 0 | |
17/09/2010 |
12.55
|
153,900 | 12.21 | 12.55 | 12.36 | 0 | 0 | 0 | |
16/09/2010 |
12.21
|
1,800 | 12.21 | 12.21 | 11.53 | 0 | 0 | 0 | |
15/09/2010 |
12.21
|
14,700 | 11.23 | 12.21 | 11.04 | 0 | 0 | 0 | |
14/09/2010 |
11.23
|
22,900 | 12.07 | 12.65 | 11.04 | 0 | 0 | 0 | |
13/09/2010 |
12.07
|
15,400 | 12.21 | 12.21 | 11.77 | 0 | 0 | 0 | |
10/09/2010 |
12.21
|
26,000 | 12.07 | 12.60 | 11.38 | 0 | 0 | 0 | |
09/09/2010 |
12.07
|
2,500 | 12.21 | 12.21 | 11.77 | 0 | 0 | 0 | |
08/09/2010 |
12.21
|
22,700 | 12.02 | 12.21 | 11.09 | 0 | 0 | 0 | |
07/09/2010 |
12.02
|
32,400 | 12.11 | 12.11 | 11.23 | 0 | 0 | 0 | |
06/09/2010 |
12.11
|
22,600 | 12.07 | 12.16 | 10.99 | 0 | 0 | 0 | |
01/09/2010 |
12.07
|
19,600 | 12.21 | 12.21 | 11.48 | 0 | 0 | 0 | |
31/08/2010 |
12.21
|
35,800 | 11.72 | 12.21 | 11.58 | 0 | 0 | 0 | |
30/08/2010 |
11.72
|
36,300 | 10.99 | 11.72 | 10.75 | 0 | 0 | 0 | |
27/08/2010 |
10.99
|
29,500 | 11.72 | 12.26 | 10.75 | 0 | 0 | 0 | |
26/08/2010 |
11.72
|
5,900 | 11.72 | 11.97 | 10.94 | 0 | 0 | 0 | |
25/08/2010 |
11.72
|
10,400 | 11.77 | 12.36 | 11.28 | 0 | 0 | 0 | |
24/08/2010 |
11.77
|
16,000 | 11.72 | 11.82 | 10.99 | 0 | 0 | 0 | |
23/08/2010 |
11.72
|
15,100 | 11.48 | 12.16 | 11.38 | 0 | 0 | 0 | |
20/08/2010 |
11.48
|
3,200 | 12.07 | 12.07 | 11.28 | 0 | 0 | 0 | |
19/08/2010 |
12.07
|
14,600 | 12.50 | 12.50 | 11.23 | 0 | 0 | 0 | |
18/08/2010 |
12.50
|
16,400 | 13.53 | 13.53 | 12.02 | 0 | 0 | 0 | |
17/08/2010 |
13.53
|
4,900 | 13.63 | 13.63 | 12.55 | 0 | 0 | 0 | |
16/08/2010 |
13.63
|
4,400 | 12.75 | 13.63 | 12.46 | 0 | 0 | 0 | |
13/08/2010 |
12.75
|
1,300 | 12.94 | 12.94 | 12.75 | 0 | 0 | 0 | |
12/08/2010 |
12.94
|
10,800 | 13.63 | 13.68 | 12.70 | 0 | 0 | 0 | |
11/08/2010 |
13.63
|
2,300 | 13.68 | 13.68 | 12.75 | 0 | 0 | 0 | |
10/08/2010 |
13.68
|
8,000 | 13.48 | 14.17 | 12.90 | 0 | 0 | 0 | |
09/08/2010 |
13.48
|
31,400 | 13.19 | 13.48 | 12.70 | 0 | 0 | 0 | |
06/08/2010 |
13.19
|
21,200 | 13.19 | 13.19 | 11.92 | 0 | 0 | 0 | |
05/08/2010 |
13.19
|
9,200 | 12.60 | 13.38 | 12.55 | 0 | 0 | 0 | |
04/08/2010 |
12.60
|
4,100 | 12.85 | 12.85 | 12.50 | 0 | 0 | 0 | |
03/08/2010 |
12.85
|
20,100 | 12.90 | 12.94 | 11.97 | 0 | 0 | 0 | |
02/08/2010 |
12.90
|
9,800 | 13.19 | 13.19 | 12.55 | 0 | 0 | 0 | |
30/07/2010 |
13.19
|
10,400 | 12.94 | 13.48 | 12.55 | 0 | 0 | 0 | |
29/07/2010 |
12.94
|
9,900 | 12.80 | 12.94 | 12.50 | 0 | 0 | 0 | |
28/07/2010 |
12.80
|
16,400 | 13.63 | 13.63 | 12.46 | 0 | 0 | 0 | |
27/07/2010 |
13.63
|
6,200 | 12.99 | 13.63 | 12.75 | 0 | 0 | 0 | |
26/07/2010 |
12.99
|
6,700 | 13.19 | 13.77 | 12.31 | 0 | 0 | 0 | |
23/07/2010 |
13.19
|
27,400 | 13.68 | 14.41 | 12.94 | 0 | 0 | 0 | |
22/07/2010 |
13.68
|
79,300 | 12.99 | 13.87 | 12.26 | 0 | 0 | 0 | |
21/07/2010 |
12.99
|
17,200 | 12.16 | 12.99 | 12.99 | 0 | 0 | 0 | |
20/07/2010 |
12.16
|
10,600 | 11.82 | 12.16 | 12.16 | 0 | 0 | 0 | |
19/07/2010 |
11.82
|
47,500 | 11.48 | 11.82 | 10.65 | 0 | 0 | 0 | |
16/07/2010 |
11.48
|
22,400 | 11.33 | 11.48 | 10.65 | 0 | 0 | 0 | |
15/07/2010 |
11.33
|
6,600 | 11.23 | 11.48 | 11.28 | 0 | 0 | 0 | |
14/07/2010 |
11.23
|
18,800 | 11.38 | 11.72 | 11.23 | 0 | 0 | 0 | |
13/07/2010 |
11.38
|
31,900 | 10.75 | 11.38 | 10.65 | 0 | 0 | 0 | |
12/07/2010 |
10.75
|
13,100 | 10.16 | 10.75 | 10.06 | 0 | 0 | 0 | |
09/07/2010 |
10.16
|
9,900 | 10.75 | 10.75 | 10.01 | 0 | 0 | 0 | |
08/07/2010 |
10.75
|
100 | 10.40 | 10.75 | 10.75 | 0 | 0 | 0 | |
07/07/2010 |
10.40
|
2,800 | 10.80 | 10.80 | 10.31 | 0 | 0 | 0 | |
06/07/2010 |
10.80
|
5,500 | 11.14 | 11.67 | 10.75 | 0 | 0 | 0 | |
05/07/2010 |
11.14
|
40,200 | 10.40 | 11.14 | 10.26 | 0 | 0 | 0 | |
02/07/2010 |
10.40
|
500 | 9.96 | 10.65 | 10.40 | 0 | 0 | 0 | |
01/07/2010 |
9.96
|
1,700 | 9.53 | 10.06 | 9.13 | 0 | 0 | 0 | |
30/06/2010 |
9.53
|
2,600 | 9.33 | 9.53 | 9.33 | 0 | 0 | 0 | |
29/06/2010 |
9.33
|
10,000 | 9.77 | 9.96 | 9.33 | 0 | 0 | 0 | |
28/06/2010 |
9.77
|
300 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
25/06/2010 |
9.77
|
11,100 | 10.36 | 10.45 | 9.57 | 0 | 0 | 0 | |
24/06/2010 |
10.36
|
2,500 | 10.65 | 10.65 | 10.01 | 0 | 0 | 0 | |
23/06/2010 |
10.65
|
5,400 | 10.55 | 10.65 | 9.82 | 0 | 0 | 0 | |
22/06/2010 |
10.55
|
26,600 | 10.26 | 10.60 | 10.16 | 0 | 0 | 0 | |
21/06/2010 |
10.26
|
13,100 | 10.01 | 10.26 | 9.77 | 0 | 0 | 0 | |
18/06/2010 |
10.01
|
1,100 | 9.67 | 10.01 | 9.96 | 0 | 0 | 0 | |
17/06/2010 |
9.67
|
1,900 | 10.01 | 10.01 | 9.48 | 0 | 0 | 0 | |
16/06/2010: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
16/06/2010 |
10.01
|
3,600 | 9.48 | 10.01 | 9.77 | 0 | 0 | 0 | |
15/06/2010 |
9.48
|
1,100 | 9.82 | 9.82 | 9.48 | 0 | 0 | 0 | |
14/06/2010 |
9.82
|
4,600 | 9.23 | 9.82 | 9.23 | 0 | 0 | 0 | |
11/06/2010 |
9.23
|
4,500 | 8.94 | 9.48 | 8.99 | 0 | 0 | 0 | |
10/06/2010 |
8.94
|
2,600 | 9.62 | 9.96 | 8.94 | 0 | 0 | 0 | |
09/06/2010 |
9.62
|
9,100 | 9.96 | 9.96 | 9.28 | 0 | 0 | 0 |