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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
6.58
|
2,020 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
08/09/2010 |
6.58
|
30,010 | 6.58 | 6.77 | 6.58 | 0 | 0 | 0 | |
07/09/2010 |
6.58
|
7,290 | 6.83 | 6.83 | 6.58 | 0 | 0 | 0 | |
06/09/2010 |
6.83
|
17,430 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 | |
01/09/2010 |
6.77
|
5,480 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 | |
31/08/2010 |
6.77
|
6,440 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 | |
30/08/2010 |
6.96
|
1,510 | 6.83 | 7.08 | 6.89 | 0 | 1,000 | -0.1 | |
27/08/2010 |
6.83
|
58,980 | 6.71 | 6.83 | 6.65 | 12,520 | 0 | 0.7 | |
26/08/2010 |
6.71
|
31,730 | 6.52 | 6.71 | 6.52 | 3,000 | 0 | 0.2 | |
25/08/2010 |
6.52
|
57,050 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 | |
24/08/2010 |
6.71
|
55,520 | 6.71 | 6.83 | 6.71 | 25,000 | 0 | 1.4 | |
23/08/2010 |
6.71
|
3,950 | 6.89 | 6.89 | 6.71 | 3,920 | 0 | 0.2 | |
20/08/2010 |
6.89
|
13,400 | 6.89 | 6.89 | 6.83 | 7,750 | 0 | 0.4 | |
19/08/2010 |
6.89
|
23,330 | 6.83 | 6.89 | 6.83 | 18,200 | 0 | 1.0 | |
18/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/08/2010 |
6.83
|
19,670 | 6.77 | 6.83 | 6.71 | 19,470 | 0 | 1.1 | |
17/08/2010 |
6.77
|
65,400 | 6.77 | 6.77 | 6.65 | 52,240 | 0 | 2.9 | |
16/08/2010 |
6.77
|
16,980 | 6.71 | 6.77 | 6.65 | 5,230 | 0 | 0.3 | |
13/08/2010 |
6.71
|
39,610 | 6.71 | 6.71 | 6.59 | 29,530 | 0 | 1.6 | |
12/08/2010 |
6.71
|
157,900 | 6.71 | 6.71 | 6.59 | 119,600 | 0 | 6.6 | |
11/08/2010 |
6.71
|
58,520 | 6.71 | 6.77 | 6.71 | 53,640 | 0 | 3.0 | |
10/08/2010 |
6.71
|
178,370 | 6.71 | 6.77 | 6.59 | 149,470 | 0 | 8.2 | |
09/08/2010 |
6.71
|
174,540 | 6.71 | 6.77 | 6.71 | 139,790 | 0 | 7.7 | |
06/08/2010 |
6.71
|
12,930 | 6.77 | 6.77 | 6.71 | 7,770 | 0 | 0.4 | |
05/08/2010 |
6.77
|
280,800 | 6.77 | 6.77 | 6.65 | 255,070 | 0 | 13.9 | |
04/08/2010 |
6.77
|
17,850 | 6.71 | 6.77 | 6.53 | 9,780 | 0 | 0.5 | |
03/08/2010 |
6.71
|
9,480 | 6.71 | 6.71 | 6.71 | 3,920 | 0 | 0.2 | |
02/08/2010 |
6.71
|
40,150 | 6.71 | 6.71 | 6.65 | 36,160 | 0 | 2.0 | |
30/07/2010 |
6.71
|
63,070 | 6.71 | 6.83 | 6.59 | 21,840 | 0 | 1.2 | |
29/07/2010 |
6.71
|
23,310 | 6.71 | 6.83 | 6.71 | 16,050 | 0 | 0.9 | |
28/07/2010 |
6.71
|
35,710 | 6.89 | 6.89 | 6.71 | 18,530 | 0 | 1.0 | |
27/07/2010 |
6.89
|
82,500 | 6.59 | 6.89 | 6.59 | 61,530 | 0 | 3.4 | |
26/07/2010 |
6.59
|
51,550 | 6.59 | 6.71 | 6.59 | 0 | 1,000 | -0.1 | |
23/07/2010 |
6.59
|
72,400 | 6.47 | 6.65 | 6.47 | 0 | 0 | 0 | |
22/07/2010 |
6.47
|
27,610 | 6.47 | 6.53 | 6.40 | 5,000 | 0 | 0.3 | |
21/07/2010 |
6.47
|
7,110 | 6.59 | 6.71 | 6.47 | 0 | 0 | 0 | |
20/07/2010 |
6.59
|
25,870 | 6.47 | 6.71 | 6.47 | 0 | 0 | 0 | |
19/07/2010 |
6.47
|
21,150 | 6.59 | 6.65 | 6.47 | 0 | 0 | 0 | |
16/07/2010 |
6.59
|
10,250 | 6.65 | 6.77 | 6.59 | 0 | 0 | 0 | |
15/07/2010 |
6.65
|
1,460 | 6.83 | 6.83 | 6.59 | 0 | 0 | 0 | |
14/07/2010 |
6.83
|
22,200 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 | |
13/07/2010 |
6.83
|
47,070 | 6.59 | 6.83 | 6.53 | 0 | 0 | 0 | |
12/07/2010 |
6.59
|
26,390 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
09/07/2010 |
6.59
|
13,500 | 6.53 | 6.59 | 6.47 | 0 | 0 | 0 | |
08/07/2010 |
6.53
|
10,800 | 6.53 | 6.71 | 6.53 | 0 | 0 | 0 | |
07/07/2010 |
6.53
|
8,810 | 6.53 | 6.77 | 6.47 | 0 | 0 | 0 | |
06/07/2010 |
6.53
|
40,310 | 6.77 | 6.77 | 6.53 | 0 | 0 | 0 | |
05/07/2010 |
6.77
|
21,580 | 6.89 | 6.89 | 6.77 | 0 | 0 | 0 | |
02/07/2010 |
6.89
|
16,760 | 6.71 | 7.01 | 6.71 | 0 | 0 | 0 | |
01/07/2010 |
6.71
|
33,240 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 | |
30/06/2010 |
6.89
|
20,400 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 | |
29/06/2010 |
6.95
|
118,850 | 7.20 | 7.26 | 6.95 | 0 | 0 | 0 | |
28/06/2010 |
7.20
|
10,210 | 7.08 | 7.26 | 7.01 | 0 | 0 | 0 | |
25/06/2010 |
7.08
|
37,390 | 7.26 | 7.26 | 7.08 | 0 | 0 | 0 | |
24/06/2010 |
7.26
|
68,230 | 7.08 | 7.38 | 7.20 | 0 | 0 | 0 | |
23/06/2010 |
7.08
|
27,930 | 7.08 | 7.08 | 7.08 | 1,000 | 0 | 0.1 | |
22/06/2010 |
7.08
|
70,150 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 | |
21/06/2010 |
7.14
|
58,320 | 7.14 | 7.20 | 7.14 | 0 | 0 | 0 | |
18/06/2010 |
7.14
|
18,130 | 7.08 | 7.14 | 7.01 | 0 | 0 | 0 | |
17/06/2010 |
7.08
|
34,010 | 7.20 | 7.20 | 6.95 | 0 | 0 | 0 | |
16/06/2010 |
7.20
|
39,920 | 7.01 | 7.32 | 7.20 | 0 | 0 | 0 | |
15/06/2010 |
7.01
|
32,540 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 | |
14/06/2010 |
7.32
|
32,490 | 7.20 | 7.32 | 7.26 | 0 | 0 | 0 | |
11/06/2010 |
7.20
|
63,760 | 7.08 | 7.32 | 7.14 | 0 | 0 | 0 | |
10/06/2010 |
7.08
|
16,010 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 | |
09/06/2010 |
7.01
|
57,130 | 7.01 | 7.14 | 7.01 | 0 | 0 | 0 | |
08/06/2010 |
7.01
|
36,600 | 6.95 | 7.08 | 6.83 | 0 | 0 | 0 | |
07/06/2010 |
6.95
|
71,470 | 7.20 | 7.20 | 6.89 | 0 | 0 | 0 | |
04/06/2010 |
7.20
|
74,070 | 7.44 | 7.44 | 7.20 | 0 | 4,000 | -0.2 | |
03/06/2010 |
7.44
|
101,310 | 7.62 | 7.75 | 7.44 | 0 | 0 | 0 | |
02/06/2010 |
7.62
|
229,670 | 7.44 | 7.75 | 7.14 | 0 | 0 | 0 | |
01/06/2010 |
7.44
|
89,670 | 7.44 | 7.50 | 7.32 | 0 | 0 | 0 | |
31/05/2010 |
7.44
|
294,930 | 7.14 | 7.44 | 7.14 | 4,000 | 0 | 0.2 | |
28/05/2010 |
7.14
|
207,170 | 6.83 | 7.14 | 7.01 | 0 | 0 | 0 | |
27/05/2010 |
6.83
|
60,580 | 6.71 | 6.83 | 6.53 | 0 | 0 | 0 | |
26/05/2010 |
6.71
|
66,120 | 6.59 | 6.71 | 6.53 | 0 | 0 | 0 | |
25/05/2010 |
6.59
|
75,900 | 6.83 | 6.83 | 6.59 | 0 | 0 | 0 | |
24/05/2010 |
6.83
|
111,390 | 6.83 | 6.83 | 6.53 | 0 | 0 | 0 | |
21/05/2010 |
6.83
|
149,520 | 7.14 | 7.14 | 6.83 | 0 | 0 | 0 | |
20/05/2010 |
7.14
|
55,700 | 6.95 | 7.14 | 6.65 | 0 | 0 | 0 | |
19/05/2010 |
6.95
|
159,830 | 7.32 | 7.32 | 6.95 | 0 | 0 | 0 | |
18/05/2010 |
7.32
|
70,900 | 7.14 | 7.32 | 6.89 | 0 | 0 | 0 | |
17/05/2010 |
7.14
|
104,780 | 7.32 | 7.32 | 7.01 | 0 | 0 | 0 | |
14/05/2010 |
7.32
|
40,960 | 7.32 | 7.44 | 7.26 | 0 | 0 | 0 | |
13/05/2010 |
7.32
|
79,910 | 7.69 | 7.69 | 7.32 | 0 | 0 | 0 | |
12/05/2010 |
7.69
|
123,100 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 | |
11/05/2010 |
8.05
|
134,280 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 | |
10/05/2010 |
8.23
|
140,630 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 | |
07/05/2010 |
8.66
|
216,710 | 8.66 | 8.72 | 8.23 | 0 | 0 | 0 | |
06/05/2010 |
8.66
|
235,430 | 8.84 | 9.15 | 8.66 | 300 | 0 | 0.0 | |
05/05/2010 |
8.84
|
425,430 | 8.54 | 8.84 | 8.36 | 0 | 0 | 0 | |
04/05/2010 |
8.54
|
235,030 | 8.42 | 8.54 | 8.23 | 0 | 1,000 | -0.1 | |
29/04/2010 |
8.42
|
152,940 | 8.17 | 8.48 | 8.23 | 0 | 5,000 | -0.3 | |
28/04/2010 |
8.17
|
295,190 | 7.81 | 8.17 | 7.75 | 0 | 0 | 0 | |
27/04/2010 |
7.81
|
293,280 | 7.62 | 7.93 | 7.56 | 0 | 0 | 0 | |
26/04/2010 |
7.62
|
296,250 | 7.44 | 7.69 | 7.50 | 0 | 0 | 0 | |
22/04/2010 |
7.44
|
214,950 | 7.38 | 7.75 | 7.20 | 0 | 0 | 0 | |
21/04/2010 |
7.38
|
157,480 | 7.50 | 7.56 | 7.32 | 0 | 0 | 0 | |
20/04/2010 |
7.50
|
144,440 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 | |
19/04/2010 |
7.44
|
90,920 | 7.62 | 7.69 | 7.32 | 0 | 0 | 0 | |
16/04/2010 |
7.62
|
245,950 | 7.44 | 7.81 | 7.44 | 0 | 0 | 0 |