Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2010 |
8.28
|
152,700 | 7.94 | 8.31 | 7.58 | 0 | 0 | 0 | |
26/08/2010 |
7.94
|
267,200 | 8.13 | 8.25 | 7.67 | 0 | 0 | 0 | |
25/08/2010 |
8.13
|
119,200 | 8.71 | 8.71 | 8.13 | 0 | 0 | 0 | |
24/08/2010 |
8.71
|
174,400 | 9.16 | 9.16 | 8.71 | 0 | 0 | 0 | |
23/08/2010 |
9.16
|
67,500 | 9.78 | 9.84 | 9.16 | 0 | 0 | 0 | |
20/08/2010 |
9.78
|
141,100 | 10.20 | 10.20 | 9.47 | 500 | 0 | 0.0 | |
19/08/2010 |
10.20
|
118,600 | 10.11 | 10.23 | 10.08 | 1,000 | 0 | 0.0 | |
18/08/2010 |
10.11
|
110,600 | 10.51 | 10.88 | 10.11 | 0 | 0 | 0 | |
17/08/2010 |
10.51
|
121,100 | 11.06 | 11.06 | 10.39 | 0 | 0 | 0 | |
16/08/2010 |
11.06
|
236,700 | 10.54 | 11.09 | 10.69 | 0 | 0 | 0 | |
13/08/2010 |
10.54
|
174,900 | 10.17 | 10.88 | 10.08 | 0 | 0 | 0 | |
12/08/2010 |
10.17
|
264,000 | 11.03 | 11.15 | 10.17 | 0 | 0 | 0 | |
11/08/2010 |
11.03
|
133,800 | 10.75 | 11.06 | 10.60 | 0 | 0 | 0 | |
10/08/2010 |
10.75
|
85,900 | 11.06 | 11.55 | 10.39 | 1,000 | 0 | 0.0 | |
09/08/2010 |
11.06
|
130,700 | 11.79 | 11.91 | 11.00 | 1,000 | 0 | 0.0 | |
06/08/2010 |
11.79
|
46,600 | 11.76 | 12.19 | 11.70 | 0 | 0 | 0 | |
05/08/2010 |
11.76
|
105,200 | 11.70 | 12.22 | 11.15 | 1,000 | 0 | 0.0 | |
04/08/2010 |
11.70
|
99,300 | 12.25 | 12.25 | 11.70 | 0 | 0 | 0 | |
03/08/2010 |
12.25
|
84,600 | 12.43 | 12.68 | 12.22 | 0 | 0 | 0 | |
02/08/2010 |
12.43
|
63,700 | 12.65 | 12.83 | 12.43 | 0 | 0 | 0 | |
30/07/2010 |
12.65
|
89,700 | 12.53 | 12.83 | 12.22 | 0 | 0 | 0 | |
29/07/2010 |
12.53
|
104,500 | 12.49 | 12.53 | 12.22 | 0 | 0 | 0 | |
28/07/2010 |
12.49
|
97,700 | 12.77 | 12.89 | 12.43 | 0 | 0 | 0 | |
27/07/2010 |
12.77
|
125,400 | 13.08 | 13.20 | 12.74 | 0 | 1,000 | -0.0 | |
26/07/2010 |
13.08
|
142,300 | 13.14 | 13.14 | 12.37 | 0 | 900 | -0.0 | |
23/07/2010 |
13.14
|
114,500 | 12.92 | 13.50 | 12.92 | 0 | 0 | 0 | |
22/07/2010 |
12.92
|
439,100 | 12.40 | 13.26 | 12.07 | 0 | 0 | 0 | |
21/07/2010 |
12.40
|
161,500 | 12.68 | 12.83 | 12.19 | 1,000 | 0 | 0.0 | |
20/07/2010 |
12.68
|
199,000 | 12.34 | 12.92 | 12.34 | 900 | 0 | 0.0 | |
19/07/2010 |
12.34
|
120,500 | 12.22 | 12.53 | 12.25 | 0 | 0 | 0 | |
16/07/2010 |
12.22
|
149,900 | 12.49 | 12.53 | 12.22 | 0 | 0 | 0 | |
15/07/2010 |
12.49
|
133,700 | 12.89 | 13.14 | 12.46 | 0 | 0 | 0 | |
14/07/2010 |
12.89
|
171,300 | 13.20 | 14.08 | 12.62 | 0 | 0 | 0 | |
13/07/2010 |
13.20
|
156,700 | 12.59 | 13.20 | 13.04 | 0 | 0 | 0 | |
12/07/2010 |
12.59
|
516,900 | 11.94 | 12.65 | 11.91 | 0 | 0 | 0 | |
09/07/2010 |
11.94
|
179,300 | 11.43 | 11.94 | 11.46 | 0 | 0 | 0 | |
08/07/2010 |
11.43
|
64,600 | 11.49 | 11.91 | 11.36 | 0 | 0 | 0 | |
07/07/2010 |
11.49
|
74,000 | 11.61 | 12.16 | 11.46 | 0 | 0 | 0 | |
06/07/2010 |
11.61
|
165,300 | 11.30 | 12.10 | 11.36 | 0 | 0 | 0 | |
05/07/2010 |
11.30
|
106,300 | 11.24 | 11.46 | 11.27 | 0 | 0 | 0 | |
02/07/2010 |
11.24
|
77,400 | 11.24 | 11.36 | 11.21 | 0 | 0 | 0 | |
01/07/2010 |
11.24
|
44,900 | 11.33 | 11.33 | 11.06 | 0 | 0 | 0 | |
30/06/2010 |
11.33
|
63,600 | 11.61 | 11.61 | 11.15 | 0 | 0 | 0 | |
29/06/2010 |
11.61
|
126,200 | 11.55 | 11.76 | 11.55 | 0 | 0 | 0 | |
28/06/2010 |
11.55
|
74,700 | 11.67 | 11.82 | 11.52 | 0 | 13,400 | -0.5 | |
25/06/2010 |
11.67
|
40,800 | 11.79 | 11.85 | 11.61 | 0 | 0 | 0 | |
24/06/2010 |
11.79
|
77,000 | 11.73 | 12.07 | 11.76 | 0 | 0 | 0 | |
23/06/2010 |
11.73
|
68,500 | 11.70 | 11.79 | 11.52 | 0 | 0 | 0 | |
22/06/2010 |
11.70
|
108,200 | 11.85 | 11.91 | 11.61 | 0 | 0 | 0 | |
21/06/2010 |
11.85
|
46,300 | 12.01 | 12.16 | 11.85 | 0 | 0 | 0 | |
18/06/2010 |
12.01
|
60,200 | 11.85 | 12.01 | 11.79 | 0 | 0 | 0 | |
17/06/2010 |
11.85
|
67,200 | 12.34 | 12.62 | 11.76 | 0 | 0 | 0 | |
16/06/2010 |
12.34
|
188,200 | 12.07 | 12.65 | 12.13 | 0 | 0 | 0 | |
15/06/2010 |
12.07
|
174,900 | 11.82 | 12.37 | 11.79 | 0 | 0 | 0 | |
14/06/2010 |
11.82
|
103,400 | 11.70 | 11.88 | 11.64 | 0 | 5,000 | -0.2 | |
11/06/2010 |
11.70
|
100,200 | 11.70 | 12.07 | 11.70 | 0 | 0 | 0 | |
10/06/2010 |
11.70
|
39,800 | 11.55 | 11.91 | 11.46 | 0 | 0 | 0 | |
09/06/2010 |
11.55
|
72,300 | 11.85 | 12.04 | 11.46 | 0 | 0 | 0 | |
08/06/2010 |
11.85
|
134,500 | 11.70 | 11.85 | 11.18 | 0 | 0 | 0 | |
07/06/2010 |
11.70
|
153,400 | 12.37 | 12.37 | 11.70 | 0 | 3,000 | -0.1 | |
04/06/2010 |
12.37
|
215,000 | 12.16 | 13.11 | 12.16 | 0 | 0 | 0 | |
03/06/2010 |
12.16
|
68,000 | 12.04 | 12.56 | 12.04 | 0 | 1,000 | -0.0 | |
02/06/2010 |
12.04
|
95,000 | 11.98 | 12.13 | 11.73 | 0 | 0 | 0 | |
01/06/2010 |
11.98
|
157,900 | 11.85 | 12.25 | 11.46 | 0 | 0 | 0 | |
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/05/2010 |
11.85
|
121,900 | 11.61 | 12.22 | 11.61 | 5,000 | 0 | 0.2 | |
28/05/2010 |
11.61
|
273,200 | 10.98 | 11.61 | 11.16 | 1,000 | 0 | 0.0 | |
27/05/2010 |
10.98
|
111,700 | 11.01 | 11.07 | 10.54 | 1,000 | 0 | 0.0 | |
26/05/2010 |
11.01
|
97,300 | 10.51 | 11.19 | 9.79 | 0 | 0 | 0 | |
25/05/2010 |
10.51
|
119,900 | 10.45 | 10.98 | 10.27 | 0 | 0 | 0 | |
24/05/2010 |
10.45
|
132,400 | 9.91 | 10.48 | 9.88 | 2,000 | 0 | 0.1 | |
21/05/2010 |
9.91
|
223,800 | 10.83 | 10.83 | 9.91 | 0 | 0 | 0 | |
20/05/2010 |
10.83
|
172,100 | 10.69 | 11.01 | 10.03 | 0 | 0 | 0 | |
19/05/2010 |
10.69
|
301,700 | 11.49 | 11.49 | 10.69 | 0 | 0 | 0 | |
18/05/2010 |
11.49
|
157,100 | 11.49 | 11.76 | 11.28 | 0 | 0 | 0 | |
17/05/2010 |
11.49
|
113,600 | 12.06 | 12.11 | 11.46 | 2,000 | 100 | 0.1 | |
14/05/2010 |
12.06
|
86,700 | 11.64 | 12.14 | 11.70 | 0 | 0 | 0 | |
13/05/2010 |
11.64
|
217,200 | 12.00 | 12.20 | 11.31 | 0 | 0 | 0 | |
12/05/2010 |
12.00
|
398,700 | 12.80 | 12.80 | 12.00 | 0 | 0 | 0 | |
11/05/2010 |
12.80
|
232,700 | 12.80 | 13.54 | 12.71 | 0 | 0 | 0 | |
10/05/2010 |
12.80
|
222,500 | 13.39 | 13.39 | 12.65 | 0 | 300 | -0.0 | |
07/05/2010 |
13.39
|
286,400 | 13.93 | 14.59 | 13.19 | 10,000 | 0 | 0.5 | |
06/05/2010 |
13.93
|
639,700 | 13.01 | 13.93 | 12.80 | 0 | 500 | -0.0 | |
05/05/2010 |
13.01
|
178,200 | 13.39 | 13.99 | 12.95 | 0 | 0 | 0 | |
04/05/2010 |
13.39
|
235,000 | 13.63 | 13.84 | 13.31 | 0 | 100 | -0.0 | |
29/04/2010 |
13.63
|
266,200 | 13.48 | 13.99 | 13.39 | 0 | 800 | -0.0 | |
28/04/2010 |
13.48
|
248,300 | 13.04 | 13.63 | 12.80 | 0 | 0 | 0 | |
27/04/2010 |
13.04
|
194,600 | 12.77 | 13.39 | 12.80 | 0 | 0 | 0 | |
26/04/2010 |
12.77
|
307,100 | 13.25 | 13.37 | 12.59 | 0 | 0 | 0 | |
22/04/2010 |
13.25
|
426,000 | 13.87 | 14.20 | 12.95 | 0 | 0 | 0 | |
21/04/2010 |
13.87
|
364,300 | 13.13 | 13.99 | 12.95 | 0 | 0 | 0 | |
20/04/2010 |
13.13
|
345,800 | 13.28 | 13.69 | 12.80 | 0 | 0 | 0 | |
19/04/2010 |
13.28
|
806,000 | 12.59 | 13.28 | 12.50 | 0 | 300 | -0.0 | |
16/04/2010 |
12.59
|
602,300 | 12.06 | 12.59 | 12.06 | 0 | 200 | -0.0 | |
15/04/2010 |
12.06
|
425,400 | 11.31 | 12.06 | 11.34 | 0 | 0 | 0 | |
14/04/2010 |
11.31
|
187,800 | 11.46 | 11.58 | 11.16 | 0 | 0 | 0 | |
13/04/2010 |
11.46
|
305,000 | 11.52 | 11.88 | 11.31 | 0 | 0 | 0 | |
12/04/2010 |
11.52
|
150,700 | 11.40 | 12.17 | 11.16 | 0 | 0 | 0 | |
09/04/2010 |
11.40
|
253,100 | 11.91 | 12.06 | 11.31 | 0 | 0 | 0 | |
08/04/2010 |
11.91
|
729,800 | 11.58 | 12.17 | 11.61 | 0 | 200 | -0.0 | |
07/04/2010 |
11.58
|
335,500 | 10.81 | 11.58 | 10.83 | 0 | 0 | 0 |