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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
14.45
|
1,200 | 14.12 | 14.45 | 14.28 | 0 | 0 | 0 | |
13/09/2010 |
14.12
|
3,800 | 14.83 | 14.83 | 14.12 | 0 | 0 | 0 | |
10/09/2010 |
14.83
|
32,200 | 15.11 | 15.49 | 14.83 | 0 | 0 | 0 | |
09/09/2010 |
15.11
|
29,800 | 14.78 | 15.11 | 14.78 | 0 | 0 | 0 | |
08/09/2010 |
14.78
|
26,100 | 14.72 | 14.78 | 14.28 | 0 | 1,000 | -0.0 | |
07/09/2010 |
14.72
|
19,600 | 14.83 | 14.83 | 14.72 | 0 | 400 | -0.0 | |
06/09/2010 |
14.83
|
32,100 | 14.28 | 15.16 | 14.83 | 0 | 200 | -0.0 | |
01/09/2010 |
14.28
|
38,000 | 13.51 | 14.45 | 14.17 | 0 | 0 | 0 | |
31/08/2010 |
13.51
|
2,200 | 12.63 | 13.51 | 13.51 | 0 | 0 | 0 | |
30/08/2010 |
12.63
|
1,300 | 11.81 | 12.63 | 12.63 | 0 | 0 | 0 | |
27/08/2010 |
11.81
|
0 | 11.81 | 11.81 | 11.81 | 0 | 0 | 0 | |
26/08/2010 |
11.81
|
0 | 11.65 | 11.81 | 11.81 | 0 | 0 | 0 | |
25/08/2010 |
11.65
|
11,600 | 11.81 | 12.09 | 11.65 | 0 | 0 | 0 | |
24/08/2010 |
11.81
|
14,600 | 11.87 | 11.87 | 11.81 | 0 | 0 | 0 | |
23/08/2010 |
11.87
|
17,200 | 12.36 | 12.36 | 11.87 | 0 | 0 | 0 | |
20/08/2010 |
12.36
|
5,000 | 12.63 | 12.63 | 12.36 | 0 | 0 | 0 | |
19/08/2010 |
12.63
|
18,500 | 12.63 | 13.13 | 12.09 | 0 | 0 | 0 | |
18/08/2010 |
12.63
|
1,800 | 13.29 | 13.29 | 12.36 | 0 | 0 | 0 | |
17/08/2010 |
13.29
|
11,800 | 13.18 | 13.29 | 12.63 | 0 | 0 | 0 | |
16/08/2010 |
13.18
|
20,500 | 12.47 | 13.18 | 12.80 | 200 | 0 | 0.0 | |
13/08/2010 |
12.47
|
5,400 | 11.54 | 12.47 | 10.99 | 2,000 | 200 | 0.0 | |
12/08/2010 |
11.54
|
4,900 | 12.09 | 12.09 | 11.54 | 1,000 | 2,800 | -0.0 | |
11/08/2010 |
12.09
|
9,400 | 11.81 | 12.09 | 11.26 | 1,000 | 0 | 0.0 | |
10/08/2010 |
11.81
|
18,600 | 12.69 | 12.69 | 11.81 | 0 | 0 | 0 | |
09/08/2010 |
12.69
|
10,200 | 13.18 | 13.18 | 12.47 | 0 | 0 | 0 | |
06/08/2010 |
13.18
|
5,400 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
05/08/2010 |
13.18
|
8,800 | 13.18 | 13.51 | 12.63 | 0 | 0 | 0 | |
04/08/2010 |
13.18
|
4,400 | 14.06 | 14.06 | 13.18 | 0 | 0 | 0 | |
03/08/2010 |
14.06
|
9,000 | 15.05 | 15.05 | 14.06 | 0 | 0 | 0 | |
02/08/2010 |
15.05
|
5,600 | 14.89 | 16.15 | 15.05 | 0 | 0 | 0 | |
30/07/2010 |
14.89
|
9,800 | 15.82 | 16.64 | 14.89 | 0 | 0 | 0 | |
29/07/2010 |
15.82
|
18,200 | 15.88 | 16.04 | 14.39 | 0 | 0 | 0 | |
28/07/2010 |
15.88
|
41,400 | 15.38 | 15.93 | 14.45 | 0 | 0 | 0 | |
27/07/2010 |
15.38
|
42,700 | 15.88 | 16.20 | 15.38 | 0 | 100 | -0.0 | |
26/07/2010 |
15.88
|
64,100 | 15.77 | 16.59 | 15.77 | 0 | 0 | 0 | |
23/07/2010 |
15.77
|
49,700 | 14.94 | 15.77 | 14.61 | 0 | 100 | -0.0 | |
22/07/2010 |
14.94
|
132,700 | 14.83 | 14.94 | 13.51 | 0 | 200 | -0.0 | |
21/07/2010 |
14.83
|
72,700 | 14.56 | 14.89 | 13.35 | 0 | 100 | -0.0 | |
20/07/2010 |
14.56
|
56,900 | 14.72 | 15.38 | 13.73 | 0 | 100 | -0.0 | |
19/07/2010 |
14.72
|
33,500 | 13.90 | 14.72 | 13.90 | 0 | 200 | -0.0 | |
16/07/2010 |
13.90
|
115,100 | 12.96 | 13.90 | 13.18 | 0 | 0 | 0 | |
15/07/2010 |
12.96
|
53,200 | 12.69 | 13.13 | 12.91 | 0 | 2,000 | -0.0 | |
14/07/2010 |
12.69
|
13,800 | 12.69 | 13.29 | 12.69 | 0 | 0 | 0 | |
13/07/2010 |
12.69
|
51,800 | 12.69 | 13.73 | 12.09 | 0 | 0 | 0 | |
12/07/2010 |
12.69
|
111,200 | 12.74 | 13.02 | 12.58 | 0 | 0 | 0 | |
09/07/2010 |
12.74
|
194,400 | 12.52 | 13.18 | 12.36 | 0 | 0 | 0 | |
08/07/2010 |
12.52
|
133,900 | 12.30 | 12.74 | 12.30 | 0 | 300 | -0.0 | |
07/07/2010 |
12.30
|
81,100 | 11.81 | 12.58 | 11.54 | 0 | 0 | 0 | |
06/07/2010 |
11.81
|
53,000 | 12.14 | 12.14 | 11.54 | 0 | 2,800 | -0.1 | |
05/07/2010 |
12.14
|
62,600 | 12.96 | 13.29 | 12.09 | 0 | 0 | 0 | |
02/07/2010 |
12.96
|
20,000 | 13.29 | 13.73 | 12.63 | 0 | 1,000 | -0.0 | |
01/07/2010 |
13.29
|
27,600 | 13.51 | 13.84 | 13.29 | 0 | 0 | 0 | |
30/06/2010 |
13.51
|
224,300 | 12.69 | 13.57 | 12.69 | 0 | 1,100 | -0.0 | |
29/06/2010 |
12.69
|
153,300 | 11.87 | 12.69 | 11.87 | 0 | 0 | 0 | |
28/06/2010 |
11.87
|
109,400 | 11.04 | 11.87 | 11.10 | 0 | 2,000 | -0.0 | |
25/06/2010 |
11.04
|
172,000 | 11.21 | 11.65 | 10.44 | 11,000 | 1,000 | 0.2 | |
24/06/2010 |
11.21
|
82,600 | 10.49 | 11.21 | 10.49 | 22,300 | 0 | 0.4 | |
23/06/2010 |
10.49
|
67,800 | 10.55 | 10.71 | 10.16 | 0 | 0 | 0 | |
22/06/2010 |
10.55
|
123,700 | 9.94 | 10.55 | 9.89 | 0 | 0 | 0 | |
21/06/2010 |
9.94
|
32,600 | 9.89 | 9.94 | 9.89 | 0 | 0 | 0 | |
18/06/2010 |
9.89
|
33,500 | 9.83 | 9.94 | 9.83 | 1,500 | 0 | 0.0 | |
17/06/2010 |
9.83
|
33,400 | 9.56 | 10.00 | 9.56 | 0 | 0 | 0 | |
16/06/2010 |
9.56
|
44,900 | 9.61 | 9.83 | 9.56 | 0 | 0 | 0 | |
15/06/2010 |
9.61
|
10,400 | 9.56 | 9.61 | 9.45 | 0 | 0 | 0 | |
14/06/2010 |
9.56
|
23,800 | 10.11 | 10.11 | 9.56 | 1,300 | 0 | 0.0 | |
11/06/2010 |
10.11
|
53,400 | 9.61 | 10.16 | 9.34 | 0 | 0 | 0 | |
10/06/2010 |
9.61
|
35,300 | 9.67 | 9.67 | 9.23 | 0 | 0 | 0 | |
09/06/2010 |
9.67
|
62,300 | 9.06 | 9.67 | 9.34 | 0 | 0 | 0 | |
08/06/2010 |
9.06
|
3,300 | 8.95 | 9.12 | 9.01 | 0 | 0 | 0 | |
07/06/2010 |
8.95
|
27,400 | 9.45 | 9.45 | 8.90 | 0 | 0 | 0 | |
04/06/2010 |
9.45
|
16,100 | 9.67 | 9.67 | 8.95 | 0 | 0 | 0 | |
03/06/2010 |
9.67
|
73,000 | 9.06 | 9.72 | 9.34 | 0 | 0 | 0 | |
02/06/2010 |
9.06
|
1,400 | 9.12 | 9.17 | 9.06 | 0 | 0 | 0 | |
01/06/2010 |
9.12
|
3,100 | 8.73 | 9.28 | 8.90 | 0 | 0 | 0 | |
31/05/2010 |
8.73
|
12,600 | 9.34 | 9.83 | 8.73 | 0 | 0 | 0 | |
28/05/2010 |
9.34
|
15,400 | 8.90 | 9.34 | 9.34 | 0 | 0 | 0 | |
27/05/2010 |
8.90
|
23,400 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 | |
26/05/2010 |
8.40
|
200 | 8.18 | 8.40 | 8.24 | 0 | 0 | 0 | |
25/05/2010 |
8.18
|
10,600 | 8.73 | 8.73 | 7.69 | 0 | 0 | 0 | |
24/05/2010 |
8.73
|
10,700 | 8.73 | 8.73 | 8.13 | 0 | 900 | -0.0 | |
21/05/2010 |
8.73
|
4,600 | 9.50 | 9.50 | 8.73 | 0 | 0 | 0 | |
20/05/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/05/2010 |
9.50
|
22,800 | 9.34 | 9.67 | 9.06 | 0 | 0 | 0 | |
19/05/2010 |
9.34
|
82,800 | 9.81 | 10.07 | 9.34 | 0 | 0 | 0 | |
18/05/2010 |
9.81
|
141,000 | 9.02 | 9.81 | 9.23 | 0 | 0 | 0 | |
17/05/2010 |
9.02
|
78,900 | 9.18 | 9.44 | 9.02 | 0 | 0 | 0 | |
14/05/2010 |
9.18
|
136,100 | 8.66 | 9.18 | 8.66 | 0 | 0 | 0 | |
13/05/2010 |
8.66
|
89,100 | 9.02 | 9.34 | 8.50 | 0 | 0 | 0 | |
12/05/2010 |
9.02
|
42,700 | 9.71 | 9.71 | 8.92 | 0 | 0 | 0 | |
11/05/2010 |
9.71
|
49,800 | 9.60 | 9.71 | 8.97 | 0 | 0 | 0 | |
10/05/2010 |
9.60
|
55,500 | 9.92 | 10.49 | 9.18 | 0 | 1,000 | -0.0 | |
07/05/2010 |
9.92
|
145,100 | 9.44 | 9.92 | 9.50 | 0 | 0 | 0 | |
06/05/2010 |
9.44
|
102,600 | 8.92 | 9.44 | 8.87 | 0 | 0 | 0 | |
05/05/2010 |
8.92
|
33,500 | 9.08 | 9.08 | 8.76 | 0 | 1,500 | -0.0 | |
04/05/2010 |
9.08
|
75,200 | 8.50 | 9.08 | 8.50 | 0 | 0 | 0 | |
29/04/2010 |
8.50
|
14,400 | 8.50 | 8.76 | 8.39 | 0 | 0 | 0 | |
28/04/2010 |
8.50
|
9,400 | 8.45 | 8.50 | 8.39 | 0 | 1,700 | -0.0 | |
27/04/2010 |
8.45
|
14,500 | 8.39 | 8.50 | 8.39 | 0 | 0 | 0 | |
26/04/2010 |
8.39
|
15,500 | 8.45 | 8.81 | 8.39 | 0 | 0 | 0 | |
22/04/2010 |
8.45
|
34,500 | 8.60 | 9.08 | 8.39 | 0 | 2,300 | -0.0 | |
21/04/2010 |
8.60
|
53,400 | 8.13 | 8.60 | 8.13 | 0 | 1,000 | -0.0 |