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) |
-1.30 | -2.70% | 523,600 | -240,440 | -11.3 |
46.30
48.50
46.80
|
2 tháng
(2024-07-22) |
-2.70 | -5.45% | 1,036,300 | -323,852 | -15.4 |
46.30
49.50
46.80
|
3 tháng
(2024-06-21) |
-3.40 | -6.77% | 1,899,600 | -308,832 | -14.4 |
46.30
52
46.80
|
6 tháng
(2024-03-25) |
-0.35 | -0.74% | 5,739,500 | -196,192 | -9.1 |
45.23
52.60
46.80
|
12 tháng
(2023-09-25) |
0.52 | 1.11% | 13,668,100 | 462,708 | 22.1 |
39.89
52.60
46.80
|
24 tháng
(2022-09-30) |
4.62 | 10.95% | 27,393,100 | 12,959 | -1.9 |
27.51
52.60
46.80
|
36 tháng
(2021-10-05) |
2.30 | 5.17% | 72,612,500 | 9,254,425 | 461.3 |
27.51
65.86
46.80
|
60 tháng
(2019-10-16) |
26.51 | 130.66% | 195,844,740 | 10,353,055 | 491.5 |
12.31
65.86
46.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
1.65
|
65,020 | 1.71 | 1.71 | 1.65 | 0 | 0 | 0 | |
09/09/2010 |
1.71
|
16,300 | 1.71 | 1.71 | 1.66 | 0 | 0 | 0 | |
08/09/2010 |
1.71
|
13,960 | 1.73 | 1.74 | 1.66 | 0 | 0 | 0 | |
07/09/2010 |
1.73
|
26,400 | 1.70 | 1.77 | 1.66 | 100 | 0 | 0.0 | |
06/09/2010 |
1.70
|
114,000 | 1.63 | 1.70 | 1.57 | 0 | 0 | 0 | |
01/09/2010 |
1.63
|
17,600 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 | |
31/08/2010 |
1.58
|
30,930 | 1.51 | 1.58 | 1.51 | 0 | 0 | 0 | |
30/08/2010 |
1.51
|
27,110 | 1.44 | 1.51 | 1.44 | 0 | 6,500 | -0.1 | |
27/08/2010 |
1.44
|
105,650 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 | |
26/08/2010 |
1.48
|
109,410 | 1.46 | 1.48 | 1.41 | 0 | 0 | 0 | |
25/08/2010 |
1.46
|
63,360 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 | |
24/08/2010 |
1.53
|
64,600 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
23/08/2010 |
1.60
|
16,770 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
20/08/2010 |
1.64
|
8,300 | 1.64 | 1.65 | 1.58 | 0 | 0 | 0 | |
19/08/2010 |
1.64
|
7,550 | 1.61 | 1.65 | 1.59 | 0 | 0 | 0 | |
18/08/2010 |
1.61
|
18,830 | 1.65 | 1.65 | 1.57 | 0 | 0 | 0 | |
17/08/2010 |
1.65
|
42,200 | 1.66 | 1.66 | 1.61 | 0 | 0 | 0 | |
16/08/2010 |
1.66
|
29,220 | 1.59 | 1.66 | 1.63 | 0 | 0 | 0 | |
13/08/2010 |
1.59
|
71,730 | 1.60 | 1.60 | 1.53 | 2,000 | 0 | 0.0 | |
12/08/2010 |
1.60
|
28,830 | 1.69 | 1.69 | 1.60 | 0 | 0 | 0 | |
11/08/2010 |
1.69
|
174,790 | 1.63 | 1.69 | 1.63 | 0 | 15,000 | -0.2 | |
10/08/2010 |
1.63
|
35,170 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 | |
09/08/2010 |
1.71
|
72,410 | 1.74 | 1.77 | 1.71 | 0 | 16,000 | -0.2 | |
06/08/2010 |
1.74
|
35,640 | 1.73 | 1.77 | 1.74 | 0 | 2,000 | -0.0 | |
05/08/2010 |
1.73
|
26,150 | 1.74 | 1.77 | 1.72 | 0 | 2,500 | -0.0 | |
04/08/2010 |
1.74
|
44,370 | 1.78 | 1.78 | 1.72 | 0 | 0 | 0 | |
03/08/2010 |
1.78
|
57,520 | 1.81 | 1.85 | 1.77 | 0 | 0 | 0 | |
02/08/2010 |
1.81
|
41,240 | 1.84 | 1.84 | 1.79 | 0 | 200 | -0.0 | |
30/07/2010 |
1.84
|
14,430 | 1.81 | 1.85 | 1.83 | 0 | 0 | 0 | |
29/07/2010 |
1.81
|
23,770 | 1.81 | 1.85 | 1.81 | 0 | 0 | 0 | |
28/07/2010 |
1.81
|
37,900 | 1.91 | 1.91 | 1.81 | 2,300 | 0 | 0.0 | |
27/07/2010 |
1.91
|
23,700 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
26/07/2010 |
1.94
|
32,030 | 1.97 | 2.00 | 1.92 | 14,380 | 0 | 0.2 | |
23/07/2010 |
1.97
|
14,210 | 1.97 | 1.99 | 1.91 | 0 | 0 | 0 | |
22/07/2010 |
1.97
|
16,420 | 1.97 | 1.98 | 1.96 | 0 | 0 | 0 | |
21/07/2010 |
1.97
|
20,270 | 1.97 | 2.00 | 1.96 | 0 | 0 | 0 | |
20/07/2010 |
1.97
|
41,760 | 1.99 | 2.00 | 1.97 | 0 | 2,500 | -0.0 | |
19/07/2010 |
1.99
|
51,840 | 1.99 | 2.03 | 1.96 | 0 | 0 | 0 | |
16/07/2010 |
1.99
|
57,810 | 1.98 | 2.02 | 1.98 | 0 | 0 | 0 | |
15/07/2010 |
1.98
|
41,640 | 1.99 | 1.99 | 1.94 | 2,000 | 0 | 0.0 | |
14/07/2010 |
1.99
|
52,680 | 1.99 | 2.00 | 1.98 | 2,000 | 0 | 0.0 | |
13/07/2010 |
1.99
|
45,980 | 1.98 | 2.00 | 1.97 | 0 | 0 | 0 | |
12/07/2010 |
1.98
|
26,780 | 1.98 | 1.98 | 1.96 | 3,830 | 0 | 0.1 | |
09/07/2010 |
1.98
|
40,780 | 1.99 | 2.00 | 1.94 | 0 | 0 | 0 | |
08/07/2010 |
1.99
|
49,190 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 | |
07/07/2010 |
1.96
|
35,720 | 1.96 | 1.99 | 1.94 | 0 | 0 | 0 | |
06/07/2010 |
1.96
|
28,130 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
05/07/2010 |
1.96
|
90,000 | 1.97 | 1.98 | 1.94 | 2,170 | 0 | 0.0 | |
02/07/2010 |
1.97
|
65,260 | 1.90 | 1.97 | 1.91 | 0 | 0 | 0 | |
01/07/2010 |
1.90
|
31,070 | 1.91 | 1.91 | 1.89 | 0 | 0 | 0 | |
30/06/2010 |
1.91
|
44,480 | 1.92 | 1.92 | 1.86 | 3,000 | 0 | 0.0 | |
29/06/2010 |
1.92
|
59,550 | 1.92 | 1.92 | 1.91 | 0 | 1,000 | -0.0 | |
28/06/2010 |
1.92
|
28,870 | 1.92 | 1.94 | 1.92 | 0 | 0 | 0 | |
25/06/2010 |
1.92
|
19,200 | 1.94 | 1.96 | 1.92 | 0 | 0 | 0 | |
24/06/2010 |
1.94
|
78,760 | 1.92 | 1.97 | 1.92 | 0 | 0 | 0 | |
23/06/2010 |
1.92
|
75,160 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 | |
22/06/2010 |
1.96
|
43,750 | 1.98 | 2.00 | 1.96 | 0 | 0 | 0 | |
21/06/2010 |
1.98
|
68,230 | 1.97 | 2.00 | 1.97 | 8,000 | 0 | 0.1 | |
18/06/2010 |
1.97
|
64,010 | 1.98 | 2.02 | 1.91 | 0 | 0 | 0 | |
17/06/2010 |
1.98
|
92,670 | 1.89 | 1.98 | 1.93 | 31,000 | 0 | 0.5 | |
16/06/2010 |
1.89
|
78,360 | 1.93 | 1.96 | 1.89 | 0 | 0 | 0 | |
15/06/2010 |
1.93
|
52,050 | 1.90 | 1.94 | 1.85 | 0 | 200 | -0.0 | |
14/06/2010 |
1.90
|
60,950 | 1.86 | 1.94 | 1.89 | 1,500 | 0 | 0.0 | |
11/06/2010 |
1.86
|
40,530 | 1.84 | 1.87 | 1.85 | 0 | 0 | 0 | |
10/06/2010 |
1.84
|
55,860 | 1.83 | 1.84 | 1.83 | 0 | 0 | 0 | |
09/06/2010 |
1.83
|
16,080 | 1.79 | 1.86 | 1.83 | 0 | 0 | 0 | |
08/06/2010 |
1.79
|
18,380 | 1.79 | 1.85 | 1.77 | 0 | 0 | 0 | |
07/06/2010 |
1.79
|
29,160 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
04/06/2010 |
1.86
|
28,840 | 1.89 | 1.90 | 1.86 | 0 | 0 | 0 | |
03/06/2010 |
1.89
|
48,650 | 1.89 | 1.92 | 1.87 | 0 | 0 | 0 | |
02/06/2010 |
1.89
|
36,460 | 1.89 | 1.91 | 1.85 | 0 | 0 | 0 | |
01/06/2010 |
1.89
|
16,730 | 1.89 | 1.90 | 1.84 | 0 | 0 | 0 | |
31/05/2010 |
1.89
|
6,290 | 1.90 | 1.92 | 1.86 | 0 | 0 | 0 | |
28/05/2010 |
1.90
|
112,250 | 1.83 | 1.91 | 1.89 | 0 | 0 | 0 | |
27/05/2010 |
1.83
|
55,690 | 1.83 | 1.84 | 1.79 | 0 | 0 | 0 | |
26/05/2010 |
1.83
|
47,580 | 1.78 | 1.83 | 1.77 | 0 | 0 | 0 | |
25/05/2010 |
1.78
|
75,860 | 1.85 | 1.86 | 1.78 | 0 | 0 | 0 | |
24/05/2010 |
1.85
|
27,410 | 1.85 | 1.89 | 1.79 | 0 | 500 | -0.0 | |
21/05/2010 |
1.85
|
343,600 | 1.94 | 1.94 | 1.85 | 500 | 500 | 0 | |
20/05/2010 |
1.94
|
86,170 | 1.92 | 1.94 | 1.86 | 0 | 0 | 0 | |
19/05/2010 |
1.92
|
172,520 | 1.98 | 2.00 | 1.91 | 0 | 0 | 0 | |
18/05/2010 |
1.98
|
173,740 | 1.97 | 1.98 | 1.90 | 2,000 | 0 | 0.0 | |
17/05/2010 |
1.97
|
113,970 | 2.06 | 2.06 | 1.97 | 0 | 32,000 | -0.5 | |
14/05/2010 |
2.06
|
78,950 | 1.97 | 2.06 | 1.99 | 0 | 0 | 0 | |
13/05/2010 |
1.97
|
200,590 | 2.04 | 2.04 | 1.96 | 900 | 0 | 0.0 | |
12/05/2010 |
2.04
|
236,680 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 | |
11/05/2010 |
2.14
|
472,820 | 2.24 | 2.24 | 2.13 | 1,500 | 60,000 | -1.1 | |
10/05/2010 |
2.24
|
36,390 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
07/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/05/2010 |
2.35
|
342,180 | 2.35 | 2.44 | 2.24 | 32,000 | 0 | 0.6 | |
06/05/2010 |
2.35
|
179,750 | 2.23 | 2.35 | 2.35 | 7,100 | 0 | 0.1 | |
05/05/2010 |
2.23
|
1,143,960 | 2.13 | 2.23 | 2.08 | 60,000 | 0 | 1.2 | |
04/05/2010 |
2.13
|
376,200 | 2.07 | 2.17 | 2.12 | 0 | 0 | 0 | |
29/04/2010 |
2.07
|
42,080 | 2.05 | 2.10 | 2.05 | 0 | 0 | 0 | |
28/04/2010 |
2.05
|
161,190 | 1.96 | 2.05 | 2.00 | 0 | 0 | 0 | |
27/04/2010 |
1.96
|
219,400 | 2.06 | 2.08 | 1.96 | 0 | 0 | 0 | |
26/04/2010 |
2.06
|
106,480 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 | |
22/04/2010 |
2.01
|
118,850 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 | |
21/04/2010 |
2.10
|
188,840 | 2.02 | 2.12 | 2.05 | 0 | 0 | 0 | |
20/04/2010 |
2.02
|
451,010 | 1.95 | 2.03 | 1.98 | 0 | 0 | 0 | |
19/04/2010 |
1.95
|
77,250 | 1.91 | 1.95 | 1.89 | 0 | 2,000 | -0.0 |