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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2010 |
10.54
|
269,270 | 10.72 | 10.86 | 10.45 | 0 | 46,500 | -1.1 | |
08/03/2010 |
10.72
|
260,950 | 10.27 | 10.72 | 10.36 | 0 | 330 | -0.0 | |
05/03/2010 |
10.27
|
179,900 | 9.81 | 10.27 | 9.72 | 0 | 2,000 | -0.0 | |
04/03/2010 |
9.81
|
281,830 | 9.35 | 9.81 | 9.72 | 0 | 0 | 0 | |
03/03/2010 |
9.35
|
110,190 | 9.26 | 9.40 | 9.26 | 0 | 0 | 0 | |
02/03/2010 |
9.26
|
63,340 | 9.30 | 9.44 | 9.21 | 0 | 0 | 0 | |
01/03/2010 |
9.30
|
73,920 | 9.30 | 9.35 | 9.30 | 0 | 0 | 0 | |
26/02/2010 |
9.30
|
41,420 | 9.30 | 9.30 | 9.21 | 1,000 | 0 | 0.0 | |
25/02/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
25/02/2010 |
9.30
|
79,960 | 9.03 | 9.40 | 9.26 | 0 | 0 | 0 | |
24/02/2010 |
9.03
|
59,430 | 8.86 | 9.03 | 8.77 | 0 | 0 | 0 | |
23/02/2010 |
8.86
|
89,810 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 | |
22/02/2010 |
9.16
|
78,300 | 9.07 | 9.33 | 8.99 | 200 | 0 | 0.0 | |
12/02/2010 |
9.07
|
65,870 | 8.90 | 9.11 | 8.99 | 0 | 0 | 0 | |
11/02/2010 |
8.90
|
60,200 | 8.94 | 9.03 | 8.86 | 0 | 0 | 0 | |
10/02/2010 |
8.94
|
77,670 | 8.77 | 9.03 | 8.77 | 0 | 0 | 0 | |
09/02/2010 |
8.77
|
84,520 | 8.86 | 8.86 | 8.65 | 0 | 0 | 0 | |
08/02/2010 |
8.86
|
62,900 | 8.86 | 8.86 | 8.56 | 0 | 150 | -0.0 | |
05/02/2010 |
8.86
|
148,090 | 8.77 | 8.94 | 8.65 | 0 | 1,000 | -0.0 | |
04/02/2010 |
8.77
|
90,340 | 8.39 | 8.77 | 8.35 | 0 | 0 | 0 | |
03/02/2010 |
8.39
|
48,010 | 8.35 | 8.43 | 8.26 | 9,000 | 0 | 0.2 | |
02/02/2010 |
8.35
|
92,560 | 8.39 | 8.52 | 8.30 | 0 | 0 | 0 | |
01/02/2010 |
8.39
|
18,820 | 8.39 | 8.73 | 8.09 | 0 | 0 | 0 | |
29/01/2010 |
8.39
|
30,180 | 8.35 | 8.60 | 8.22 | 0 | 0 | 0 | |
28/01/2010 |
8.35
|
29,930 | 8.56 | 8.56 | 8.26 | 1,000 | 0 | 0.0 | |
27/01/2010 |
8.56
|
53,600 | 8.86 | 9.07 | 8.52 | 0 | 320 | -0.0 | |
26/01/2010 |
8.86
|
30,420 | 8.48 | 8.86 | 8.86 | 0 | 0 | 0 | |
25/01/2010 |
8.48
|
70,540 | 8.09 | 8.48 | 7.84 | 0 | 0 | 0 | |
22/01/2010 |
8.09
|
84,770 | 8.35 | 8.35 | 8.05 | 0 | 0 | 0 | |
21/01/2010 |
8.35
|
89,970 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 | |
20/01/2010 |
8.77
|
169,380 | 9.16 | 9.28 | 8.77 | 0 | 0 | 0 | |
19/01/2010 |
9.16
|
58,650 | 9.11 | 9.37 | 8.94 | 1,000 | 0 | 0.0 | |
18/01/2010 |
9.11
|
157,240 | 9.58 | 9.58 | 9.11 | 0 | 0 | 0 | |
15/01/2010 |
9.58
|
71,240 | 9.88 | 9.88 | 9.50 | 0 | 0 | 0 | |
14/01/2010 |
9.88
|
102,220 | 9.88 | 10.22 | 9.88 | 0 | 0 | 0 | |
13/01/2010 |
9.88
|
220,060 | 9.75 | 9.97 | 9.28 | 0 | 0 | 0 | |
12/01/2010 |
9.75
|
446,690 | 9.88 | 10.35 | 9.75 | 0 | 1,000 | -0.0 | |
11/01/2010 |
9.88
|
132,010 | 9.80 | 10.22 | 9.58 | 0 | 0 | 0 | |
08/01/2010 |
9.80
|
330,030 | 9.84 | 10.31 | 9.80 | 0 | 2,090 | -0.0 | |
07/01/2010 |
9.84
|
285,040 | 9.37 | 9.84 | 9.80 | 0 | 0 | 0 | |
06/01/2010 |
9.37
|
172,290 | 9.62 | 9.71 | 9.28 | 0 | 0 | 0 | |
05/01/2010 |
9.62
|
329,440 | 9.62 | 10.09 | 9.58 | 0 | 0 | 0 | |
04/01/2010 |
9.62
|
116,200 | 9.20 | 9.62 | 9.50 | 0 | 0 | 0 | |
31/12/2009 |
9.20
|
101,340 | 9.28 | 9.58 | 9.16 | 0 | 0 | 0 | |
30/12/2009 |
9.28
|
216,700 | 8.86 | 9.28 | 8.90 | 0 | 1,000 | 0 | |
29/12/2009 |
8.86
|
329,750 | 8.48 | 8.86 | 8.60 | 2,030 | 300 | 0 | |
28/12/2009 |
8.48
|
285,760 | 8.09 | 8.48 | 7.79 | 0 | 100 | 0 | |
25/12/2009 |
8.09
|
64,250 | 7.71 | 8.09 | 8.09 | 0 | 0 | 0 | |
24/12/2009 |
7.71
|
94,530 | 7.45 | 7.71 | 7.24 | 0 | 0 | 0 | |
23/12/2009 |
7.45
|
56,520 | 7.58 | 7.79 | 7.45 | 1,000 | 0 | 0 | |
22/12/2009 |
7.58
|
58,910 | 7.79 | 7.92 | 7.58 | 0 | 0 | 0 | |
21/12/2009 |
7.79
|
75,760 | 7.45 | 7.79 | 7.50 | 0 | 0 | 0 | |
18/12/2009 |
7.45
|
104,920 | 7.11 | 7.45 | 7.11 | 5,350 | 0 | 0 | |
17/12/2009 |
7.11
|
131,470 | 7.45 | 7.50 | 7.11 | 0 | 0 | 0 | |
16/12/2009 |
7.45
|
30,260 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 | |
15/12/2009 |
7.84
|
53,760 | 8.09 | 8.09 | 7.79 | 0 | 0 | 0 | |
14/12/2009 |
8.09
|
247,390 | 7.71 | 8.09 | 7.67 | 0 | 5,150 | 0 | |
11/12/2009 |
7.71
|
52,530 | 8.09 | 8.09 | 7.71 | 0 | 0 | 0 | |
10/12/2009 |
8.09
|
87,760 | 8.48 | 8.60 | 8.09 | 100 | 4,750 | 0 | |
09/12/2009 |
8.48
|
160,500 | 8.90 | 8.90 | 8.48 | 1,100 | 0 | 0 | |
08/12/2009 |
8.90
|
156,270 | 9.20 | 9.20 | 8.77 | 200 | 0 | 0 | |
07/12/2009 |
9.20
|
64,510 | 9.20 | 9.33 | 8.99 | 0 | 0 | 0 | |
04/12/2009 |
9.20
|
192,790 | 9.33 | 9.50 | 9.16 | 0 | 0 | 0 | |
03/12/2009 |
9.33
|
140,480 | 9.41 | 9.58 | 8.94 | 3,000 | 0 | 0 | |
02/12/2009 |
9.41
|
261,860 | 9.88 | 10.09 | 9.41 | 0 | 0 | 0 | |
01/12/2009 |
9.88
|
188,940 | 9.80 | 10.22 | 9.80 | 0 | 0 | 0 | |
30/11/2009 |
9.80
|
205,330 | 9.80 | 10.18 | 9.50 | 3,000 | 0 | 0 | |
27/11/2009 |
9.80
|
393,580 | 10.05 | 10.52 | 9.58 | 3,000 | 2,500 | 0 | |
26/11/2009 |
10.05
|
14,170 | 10.56 | 10.56 | 10.05 | 0 | 0 | 0 | |
25/11/2009 |
10.56
|
101,840 | 11.12 | 11.12 | 10.56 | 3,000 | 0 | 0 | |
24/11/2009 |
11.12
|
453,710 | 11.67 | 11.84 | 11.12 | 3,000 | 3,010 | 0 | |
23/11/2009 |
11.67
|
394,230 | 12.27 | 12.35 | 11.67 | 0 | 0 | 0 | |
20/11/2009 |
12.27
|
417,980 | 12.10 | 12.35 | 12.01 | 0 | 500 | 0 | |
19/11/2009 |
12.10
|
508,600 | 12.69 | 12.78 | 12.10 | 0 | 700 | 0 | |
18/11/2009 |
12.69
|
516,470 | 13.03 | 13.03 | 12.44 | 500 | 0 | 0 | |
17/11/2009 |
13.03
|
456,580 | 12.99 | 13.20 | 12.56 | 2,000 | 0 | 0 | |
16/11/2009 |
12.99
|
646,590 | 12.44 | 13.03 | 12.01 | 500 | 0 | 0 | |
13/11/2009 |
12.44
|
406,010 | 12.48 | 12.48 | 11.92 | 4,300 | 0 | 0 | |
12/11/2009 |
12.48
|
933,280 | 12.01 | 12.61 | 12.18 | 4,000 | 0 | 0 | |
11/11/2009 |
12.01
|
478,810 | 11.46 | 12.01 | 11.46 | 2,000 | 2,000 | 0 | |
10/11/2009 |
11.46
|
416,800 | 11.54 | 11.54 | 10.99 | 2,000 | 4,000 | 0 | |
09/11/2009 |
11.54
|
487,180 | 12.14 | 12.14 | 11.54 | 100 | 4,200 | 0 | |
06/11/2009 |
12.14
|
1,413,040 | 11.88 | 12.44 | 11.50 | 100 | 14,100 | 0 | |
05/11/2009 |
11.88
|
192,200 | 11.33 | 11.88 | 11.88 | 0 | 1,150 | 0 | |
04/11/2009 |
11.33
|
132,520 | 10.82 | 11.33 | 11.33 | 0 | 0 | 0 | |
03/11/2009 |
10.82
|
780,680 | 10.31 | 10.82 | 10.31 | 4,000 | 4,200 | 0 | |
02/11/2009 |
10.31
|
400,070 | 9.84 | 10.31 | 9.37 | 2,000 | 0 | 0 | |
30/10/2009 |
9.84
|
202,800 | 10.14 | 10.22 | 9.67 | 3,400 | 0 | 0 | |
29/10/2009 |
10.14
|
58,220 | 10.65 | 10.65 | 10.14 | 0 | 0 | 0 | |
28/10/2009 |
10.65
|
157,390 | 10.65 | 10.86 | 10.43 | 200 | 0 | 0 | |
27/10/2009 |
10.65
|
305,190 | 10.82 | 10.82 | 10.31 | 1,000 | 500 | 0 | |
26/10/2009 |
10.82
|
525,320 | 11.37 | 11.67 | 10.82 | 6,050 | 2,800 | 0 | |
23/10/2009 |
11.37
|
1,860,890 | 11.16 | 11.67 | 10.65 | 4,700 | 15,220 | 0 | |
22/10/2009 |
11.16
|
69,680 | 10.65 | 11.16 | 11.16 | 0 | 0 | 0 | |
21/10/2009 |
10.65
|
143,290 | 10.18 | 10.65 | 10.65 | 0 | 15,000 | 0 | |
20/10/2009 |
10.18
|
312,730 | 9.71 | 10.18 | 9.92 | 2,550 | 21,000 | 0 | |
19/10/2009 |
9.71
|
182,000 | 9.75 | 9.80 | 9.62 | 0 | 7,100 | 0 | |
16/10/2009 |
9.75
|
184,460 | 10.01 | 10.01 | 9.67 | 2,000 | 2,000 | 0 | |
15/10/2009 |
10.01
|
395,670 | 10.18 | 10.26 | 9.88 | 0 | 6,850 | 0 | |
14/10/2009 |
10.18
|
285,510 | 9.88 | 10.18 | 9.62 | 0 | 0 | 0 | |
13/10/2009 |
9.88
|
404,780 | 9.88 | 9.92 | 9.45 | 0 | 0 | 0 |