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 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
3.52
|
39,120 | 3.35 | 3.52 | 3.31 | 0 | 0 | 0 | |
27/08/2010 |
3.35
|
5,790 | 3.28 | 3.35 | 3.21 | 0 | 0 | 0 | |
26/08/2010 |
3.28
|
32,090 | 3.28 | 3.38 | 3.28 | 0 | 10 | -0.0 | |
25/08/2010 |
3.28
|
46,730 | 3.45 | 3.45 | 3.28 | 0 | 0 | 0 | |
24/08/2010 |
3.45
|
24,380 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 | |
23/08/2010 |
3.55
|
3,580 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 | |
20/08/2010 |
3.55
|
24,250 | 3.58 | 3.62 | 3.45 | 0 | 0 | 0 | |
19/08/2010 |
3.58
|
16,480 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 | |
18/08/2010 |
3.62
|
16,760 | 3.65 | 3.68 | 3.48 | 0 | 0 | 0 | |
17/08/2010 |
3.65
|
25,380 | 3.65 | 3.68 | 3.55 | 1,000 | 0 | 0.0 | |
16/08/2010 |
3.65
|
36,150 | 3.48 | 3.65 | 3.48 | 0 | 0 | 0 | |
13/08/2010 |
3.48
|
27,990 | 3.45 | 3.52 | 3.35 | 0 | 0 | 0 | |
12/08/2010 |
3.45
|
39,260 | 3.62 | 3.68 | 3.45 | 0 | 0 | 0 | |
11/08/2010 |
3.62
|
9,060 | 3.58 | 3.75 | 3.55 | 0 | 400 | -0.0 | |
10/08/2010 |
3.58
|
27,750 | 3.68 | 3.78 | 3.52 | 0 | 0 | 0 | |
09/08/2010 |
3.68
|
29,890 | 3.82 | 3.82 | 3.68 | 0 | 0 | 0 | |
06/08/2010 |
3.82
|
8,450 | 3.88 | 3.88 | 3.75 | 0 | 0 | 0 | |
05/08/2010 |
3.88
|
25,370 | 3.82 | 3.88 | 3.82 | 0 | 0 | 0 | |
04/08/2010 |
3.82
|
18,110 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 | |
03/08/2010 |
3.88
|
8,450 | 3.88 | 3.95 | 3.85 | 0 | 0 | 0 | |
02/08/2010 |
3.88
|
18,720 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 | |
30/07/2010 |
3.98
|
8,970 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 | |
29/07/2010 |
3.92
|
21,960 | 3.82 | 3.92 | 3.82 | 0 | 0 | 0 | |
28/07/2010 |
3.82
|
29,580 | 3.92 | 3.98 | 3.82 | 0 | 0 | 0 | |
27/07/2010 |
3.92
|
44,130 | 3.98 | 4.02 | 3.88 | 0 | 0 | 0 | |
26/07/2010 |
3.98
|
54,880 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 | |
23/07/2010 |
3.98
|
9,430 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 | |
22/07/2010 |
3.98
|
3,120 | 4.02 | 4.05 | 3.98 | 0 | 0 | 0 | |
21/07/2010 |
4.02
|
33,870 | 4.09 | 4.09 | 3.98 | 100 | 0 | 0.0 | |
20/07/2010 |
4.09
|
100,860 | 3.92 | 4.09 | 3.92 | 0 | 0 | 0 | |
19/07/2010 |
3.92
|
25,430 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 | |
16/07/2010 |
3.92
|
9,510 | 3.98 | 4.02 | 3.92 | 0 | 0 | 0 | |
15/07/2010 |
3.98
|
6,390 | 3.98 | 4.02 | 3.95 | 0 | 0 | 0 | |
14/07/2010 |
3.98
|
14,470 | 4.02 | 4.12 | 3.98 | 0 | 0 | 0 | |
13/07/2010 |
4.02
|
49,070 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 | |
12/07/2010 |
3.98
|
14,180 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 | |
09/07/2010 |
3.95
|
11,210 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
08/07/2010 |
3.95
|
52,540 | 3.92 | 4.02 | 3.95 | 0 | 0 | 0 | |
07/07/2010 |
3.92
|
50,400 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 | |
06/07/2010 |
3.92
|
43,420 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
05/07/2010 |
4.02
|
26,980 | 4.09 | 4.09 | 3.98 | 0 | 0 | 0 | |
02/07/2010 |
4.09
|
50,530 | 4.02 | 4.09 | 3.98 | 0 | 0 | 0 | |
01/07/2010 |
4.02
|
37,070 | 3.92 | 4.09 | 3.92 | 0 | 0 | 0 | |
30/06/2010 |
3.92
|
22,190 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 | |
29/06/2010 |
4.05
|
41,230 | 4.15 | 4.29 | 4.05 | 0 | 0 | 0 | |
28/06/2010 |
4.15
|
197,460 | 3.98 | 4.15 | 4.09 | 0 | 0 | 0 | |
25/06/2010 |
3.98
|
61,740 | 3.98 | 4.02 | 3.92 | 0 | 0 | 0 | |
24/06/2010 |
3.98
|
27,520 | 3.95 | 4.02 | 3.98 | 0 | 0 | 0 | |
23/06/2010 |
3.95
|
36,890 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
22/06/2010 |
4.02
|
53,230 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 | |
21/06/2010 |
4.12
|
98,610 | 3.98 | 4.15 | 3.95 | 0 | 0 | 0 | |
18/06/2010 |
3.98
|
33,250 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 | |
17/06/2010 |
3.98
|
39,730 | 3.98 | 4.02 | 3.88 | 0 | 0 | 0 | |
16/06/2010 |
3.98
|
60,060 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
15/06/2010 |
3.88
|
22,010 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 | |
14/06/2010 |
3.85
|
30,060 | 3.85 | 3.88 | 3.82 | 0 | 0 | 0 | |
11/06/2010 |
3.85
|
5,830 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
10/06/2010 |
3.85
|
35,650 | 3.75 | 3.85 | 3.78 | 0 | 0 | 0 | |
09/06/2010 |
3.75
|
20,210 | 3.85 | 3.85 | 3.75 | 0 | 0 | 0 | |
08/06/2010 |
3.85
|
30,300 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 | |
07/06/2010 |
3.92
|
19,960 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 | |
04/06/2010 |
3.98
|
15,030 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
03/06/2010 |
3.88
|
26,650 | 3.98 | 4.02 | 3.88 | 0 | 0 | 0 | |
02/06/2010 |
3.98
|
35,590 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 | |
01/06/2010 |
3.98
|
10,890 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
31/05/2010 |
3.88
|
72,720 | 4.09 | 4.09 | 3.88 | 0 | 0 | 0 | |
28/05/2010 |
4.09
|
41,270 | 3.95 | 4.12 | 4.02 | 0 | 0 | 0 | |
27/05/2010 |
3.95
|
25,720 | 3.95 | 3.95 | 3.82 | 0 | 0 | 0 | |
26/05/2010 |
3.95
|
17,950 | 3.88 | 3.95 | 3.85 | 0 | 0 | 0 | |
25/05/2010 |
3.88
|
29,160 | 3.82 | 3.92 | 3.68 | 0 | 0 | 0 | |
24/05/2010 |
3.82
|
20,850 | 3.65 | 3.82 | 3.75 | 0 | 0 | 0 | |
21/05/2010 |
3.65
|
121,800 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 | |
20/05/2010 |
3.82
|
29,040 | 3.75 | 3.85 | 3.68 | 0 | 0 | 0 | |
19/05/2010 |
3.75
|
72,640 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 | |
18/05/2010 |
3.92
|
50,580 | 4.02 | 4.09 | 3.88 | 0 | 0 | 0 | |
17/05/2010 |
4.02
|
78,500 | 4.19 | 4.32 | 4.02 | 0 | 0 | 0 | |
14/05/2010 |
4.19
|
22,950 | 4.35 | 4.35 | 4.19 | 0 | 0 | 0 | |
13/05/2010 |
4.35
|
121,280 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 | |
12/05/2010 |
4.35
|
41,220 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 | |
11/05/2010 |
4.55
|
98,640 | 4.79 | 4.79 | 4.55 | 0 | 60 | -0.0 | |
10/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/05/2010 |
4.79
|
286,660 | 4.62 | 4.82 | 4.45 | 0 | 0 | 0 | |
07/05/2010 |
4.62
|
300,110 | 4.43 | 4.62 | 4.53 | 0 | 0 | 0 | |
06/05/2010 |
4.43
|
209,610 | 4.24 | 4.43 | 4.27 | 0 | 300 | -0.0 | |
05/05/2010 |
4.24
|
82,100 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 | |
04/05/2010 |
4.30
|
164,650 | 4.11 | 4.30 | 4.17 | 0 | 0 | 0 | |
29/04/2010 |
4.11
|
53,960 | 3.98 | 4.11 | 3.98 | 0 | 0 | 0 | |
28/04/2010 |
3.98
|
22,350 | 4.02 | 4.11 | 3.92 | 0 | 0 | 0 | |
27/04/2010 |
4.02
|
87,730 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 | |
26/04/2010 |
4.05
|
35,890 | 3.98 | 4.14 | 3.95 | 0 | 0 | 0 | |
22/04/2010 |
3.98
|
118,310 | 4.08 | 4.21 | 3.98 | 0 | 0 | 0 | |
21/04/2010 |
4.08
|
60,540 | 4.02 | 4.14 | 4.02 | 0 | 0 | 0 | |
20/04/2010 |
4.02
|
83,140 | 4.17 | 4.21 | 4.02 | 0 | 0 | 0 | |
19/04/2010 |
4.17
|
97,320 | 4.21 | 4.40 | 4.14 | 0 | 0 | 0 | |
16/04/2010 |
4.21
|
253,560 | 4.02 | 4.21 | 4.14 | 0 | 0 | 0 | |
15/04/2010 |
4.02
|
150,310 | 3.82 | 4.02 | 3.98 | 0 | 0 | 0 | |
14/04/2010 |
3.82
|
26,630 | 3.86 | 3.89 | 3.79 | 0 | 0 | 0 | |
13/04/2010 |
3.86
|
31,870 | 3.92 | 3.95 | 3.86 | 0 | 0 | 0 | |
12/04/2010 |
3.92
|
45,680 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 | |
09/04/2010 |
3.95
|
65,530 | 3.89 | 4.05 | 3.89 | 0 | 0 | 0 | |
08/04/2010 |
3.89
|
96,890 | 3.73 | 3.89 | 3.79 | 0 | 0 | 0 |