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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
16.27
|
29,400 | 15.99 | 16.27 | 15.99 | 0 | 0 | 0 | |
10/09/2010 |
15.99
|
21,200 | 16.25 | 16.25 | 15.99 | 0 | 0 | 0 | |
09/09/2010 |
16.25
|
6,400 | 15.99 | 16.25 | 15.99 | 0 | 0 | 0 | |
08/09/2010 |
15.99
|
5,000 | 16.17 | 16.45 | 15.99 | 0 | 0 | 0 | |
07/09/2010 |
16.17
|
9,000 | 16.17 | 16.17 | 15.99 | 0 | 0 | 0 | |
06/09/2010 |
16.17
|
2,000 | 16.73 | 16.73 | 16.17 | 0 | 0 | 0 | |
01/09/2010 |
16.73
|
8,100 | 16.17 | 16.73 | 16.17 | 0 | 0 | 0 | |
31/08/2010 |
16.17
|
3,500 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
30/08/2010 |
16.17
|
500 | 15.62 | 16.17 | 16.17 | 0 | 0 | 0 | |
27/08/2010 |
15.62
|
1,900 | 16.17 | 16.17 | 15.62 | 0 | 0 | 0 | |
26/08/2010 |
16.17
|
1,000 | 15.99 | 16.17 | 16.17 | 0 | 0 | 0 | |
25/08/2010 |
15.99
|
16,500 | 16.27 | 16.27 | 15.88 | 0 | 0 | 0 | |
24/08/2010 |
16.27
|
4,100 | 16.36 | 16.36 | 15.44 | 0 | 0 | 0 | |
23/08/2010 |
16.36
|
10,900 | 16.73 | 16.73 | 16.36 | 100 | 0 | 0.0 | |
20/08/2010 |
16.73
|
900 | 16.17 | 17.09 | 16.73 | 0 | 0 | 0 | |
19/08/2010 |
16.17
|
900 | 15.84 | 16.71 | 16.17 | 0 | 0 | 0 | |
18/08/2010 |
15.84
|
1,800 | 16.91 | 16.91 | 15.81 | 0 | 0 | 0 | |
17/08/2010 |
16.91
|
1,000 | 16.54 | 16.91 | 16.91 | 0 | 0 | 0 | |
16/08/2010 |
16.54
|
6,200 | 15.99 | 16.91 | 16.54 | 0 | 0 | 0 | |
13/08/2010 |
15.99
|
17,300 | 15.81 | 16.36 | 15.99 | 0 | 0 | 0 | |
12/08/2010 |
15.81
|
33,100 | 16.10 | 16.73 | 15.81 | 0 | 0 | 0 | |
11/08/2010 |
16.10
|
10,200 | 15.70 | 16.10 | 15.35 | 0 | 0 | 0 | |
10/08/2010 |
15.70
|
17,400 | 16.85 | 16.89 | 15.68 | 0 | 0 | 0 | |
09/08/2010 |
16.85
|
0 | 16.91 | 16.85 | 16.85 | 0 | 0 | 0 | |
06/08/2010 |
16.91
|
6,300 | 16.54 | 16.91 | 16.85 | 0 | 0 | 0 | |
05/08/2010 |
16.54
|
3,500 | 16.38 | 17.07 | 16.54 | 0 | 0 | 0 | |
04/08/2010 |
16.38
|
4,900 | 16.73 | 17.04 | 16.38 | 0 | 0 | 0 | |
03/08/2010 |
16.73
|
5,100 | 16.76 | 17.44 | 16.41 | 0 | 0 | 0 | |
02/08/2010 |
16.76
|
3,400 | 16.95 | 17.55 | 16.17 | 0 | 0 | 0 | |
30/07/2010 |
16.95
|
4,000 | 17.41 | 17.41 | 16.95 | 0 | 0 | 0 | |
29/07/2010 |
17.41
|
2,500 | 16.82 | 17.81 | 17.28 | 0 | 0 | 0 | |
28/07/2010 |
16.82
|
2,900 | 16.91 | 17.44 | 16.73 | 0 | 0 | 0 | |
27/07/2010 |
16.91
|
8,500 | 17.74 | 17.74 | 16.91 | 0 | 0 | 0 | |
26/07/2010 |
17.74
|
2,000 | 16.74 | 17.74 | 17.74 | 0 | 0 | 0 | |
23/07/2010 |
16.74
|
4,100 | 17.64 | 17.64 | 16.74 | 0 | 0 | 0 | |
22/07/2010 |
17.64
|
14,200 | 17.83 | 17.83 | 17.63 | 0 | 0 | 0 | |
21/07/2010 |
17.83
|
36,000 | 17.41 | 17.90 | 17.28 | 0 | 1,000 | -0.1 | |
20/07/2010 |
17.41
|
9,700 | 16.73 | 17.41 | 16.85 | 3,500 | 0 | 0.3 | |
19/07/2010 |
16.73
|
9,000 | 16.73 | 17.17 | 16.73 | 0 | 0 | 0 | |
16/07/2010 |
16.73
|
5,800 | 16.84 | 17.33 | 16.73 | 0 | 0 | 0 | |
15/07/2010 |
16.84
|
3,200 | 16.74 | 17.37 | 16.73 | 0 | 0 | 0 | |
14/07/2010 |
16.74
|
4,400 | 17.46 | 17.46 | 16.74 | 0 | 0 | 0 | |
13/07/2010 |
17.46
|
5,000 | 17.42 | 17.64 | 17.42 | 0 | 0 | 0 | |
12/07/2010 |
17.42
|
2,000 | 17.42 | 17.42 | 17.42 | 0 | 0 | 0 | |
09/07/2010 |
17.42
|
3,000 | 17.09 | 17.42 | 17.42 | 0 | 0 | 0 | |
08/07/2010 |
17.09
|
4,500 | 16.91 | 17.59 | 17.09 | 0 | 0 | 0 | |
07/07/2010 |
16.91
|
7,400 | 17.37 | 17.61 | 16.91 | 0 | 0 | 0 | |
06/07/2010 |
17.37
|
5,500 | 17.83 | 17.83 | 17.37 | 0 | 0 | 0 | |
05/07/2010 |
17.83
|
10,000 | 17.02 | 17.83 | 17.83 | 0 | 0 | 0 | |
02/07/2010 |
17.02
|
1,200 | 17.55 | 17.55 | 17.02 | 0 | 0 | 0 | |
01/07/2010 |
17.55
|
15,000 | 16.84 | 17.63 | 17.55 | 0 | 0 | 0 | |
30/06/2010 |
16.84
|
7,800 | 17.46 | 17.55 | 16.84 | 0 | 0 | 0 | |
29/06/2010 |
17.46
|
10,100 | 17.46 | 18.01 | 17.46 | 0 | 0 | 0 | |
28/06/2010 |
17.46
|
21,600 | 17.50 | 17.55 | 17.24 | 0 | 0 | 0 | |
25/06/2010 |
17.50
|
24,700 | 17.20 | 17.53 | 17.28 | 0 | 0 | 0 | |
24/06/2010 |
17.20
|
4,900 | 17.55 | 18.14 | 17.20 | 0 | 0 | 0 | |
23/06/2010 |
17.55
|
88,900 | 17.64 | 17.81 | 17.46 | 0 | 0 | 0 | |
22/06/2010 |
17.64
|
53,900 | 17.64 | 17.92 | 17.55 | 0 | 0 | 0 | |
21/06/2010 |
17.64
|
23,200 | 17.50 | 17.74 | 17.64 | 0 | 0 | 0 | |
18/06/2010 |
17.50
|
11,400 | 17.55 | 17.72 | 17.48 | 0 | 0 | 0 | |
17/06/2010 |
17.55
|
2,400 | 17.83 | 17.83 | 17.55 | 0 | 0 | 0 | |
16/06/2010 |
17.83
|
8,600 | 17.64 | 19.02 | 17.83 | 0 | 0 | 0 | |
15/06/2010 |
17.64
|
101,400 | 17.46 | 18.36 | 17.46 | 1,000 | 0 | 0.1 | |
14/06/2010 |
17.46
|
14,800 | 17.13 | 17.74 | 17.28 | 0 | 0 | 0 | |
11/06/2010 |
17.13
|
7,700 | 16.95 | 17.83 | 17.13 | 0 | 0 | 0 | |
10/06/2010 |
16.95
|
8,600 | 17.00 | 17.46 | 16.76 | 0 | 0 | 0 | |
09/06/2010 |
17.00
|
27,200 | 17.09 | 17.53 | 17.00 | 0 | 0 | 0 | |
08/06/2010 |
17.09
|
34,000 | 16.91 | 17.09 | 16.54 | 0 | 0 | 0 | |
07/06/2010 |
16.91
|
21,200 | 17.64 | 17.64 | 16.74 | 0 | 0 | 0 | |
04/06/2010 |
17.64
|
1,300 | 17.64 | 17.68 | 17.46 | 0 | 0 | 0 | |
03/06/2010 |
17.64
|
80,800 | 18.38 | 18.38 | 17.64 | 0 | 0 | 0 | |
02/06/2010 |
18.38
|
46,500 | 18.84 | 18.84 | 17.83 | 0 | 0 | 0 | |
01/06/2010 |
18.84
|
27,500 | 19.30 | 19.30 | 18.56 | 0 | 0 | 0 | |
31/05/2010 |
19.30
|
42,200 | 18.69 | 19.63 | 18.75 | 0 | 0 | 0 | |
28/05/2010 |
18.69
|
134,300 | 17.46 | 18.69 | 17.74 | 0 | 0 | 0 | |
27/05/2010 |
17.46
|
28,300 | 17.46 | 17.83 | 17.17 | 0 | 0 | 0 | |
26/05/2010 |
17.46
|
40,200 | 17.37 | 18.01 | 17.09 | 600 | 0 | 0.1 | |
25/05/2010 |
17.37
|
15,700 | 17.75 | 18.38 | 17.09 | 0 | 0 | 0 | |
24/05/2010 |
17.75
|
31,200 | 17.46 | 18.75 | 17.64 | 0 | 0 | 0 | |
21/05/2010 |
17.46
|
26,100 | 18.60 | 18.60 | 17.44 | 0 | 0 | 0 | |
20/05/2010 |
18.60
|
49,300 | 18.45 | 19.76 | 17.24 | 0 | 2,000 | -0.2 | |
19/05/2010 |
18.45
|
14,700 | 19.34 | 19.34 | 18.45 | 0 | 1,000 | -0.1 | |
18/05/2010 |
19.34
|
24,900 | 21.27 | 21.27 | 18.38 | 0 | 0 | 0 | |
17/05/2010 |
21.27
|
64,000 | 19.80 | 21.27 | 18.51 | 0 | 0 | 0 | |
14/05/2010 |
19.80
|
43,500 | 20.77 | 20.77 | 19.80 | 0 | 0 | 0 | |
13/05/2010 |
20.77
|
32,300 | 22.40 | 22.97 | 20.77 | 2,000 | 0 | 0.2 | |
12/05/2010 |
22.40
|
260,000 | 20.95 | 22.40 | 21.32 | 6,000 | 0 | 0.7 | |
11/05/2010 |
20.95
|
45,500 | 19.61 | 20.95 | 20.95 | 0 | 0 | 0 | |
10/05/2010 |
19.61
|
134,000 | 18.34 | 19.61 | 19.30 | 0 | 0 | 0 | |
07/05/2010 |
18.34
|
60,100 | 17.64 | 18.34 | 18.20 | 0 | 0 | 0 | |
06/05/2010 |
17.64
|
66,400 | 16.54 | 17.64 | 16.89 | 0 | 0 | 0 | |
05/05/2010 |
16.54
|
141,600 | 16.36 | 16.89 | 16.36 | 0 | 0 | 0 | |
04/05/2010 |
16.36
|
29,300 | 15.42 | 16.49 | 16.36 | 0 | 0 | 0 | |
29/04/2010 |
15.42
|
62,400 | 14.43 | 15.42 | 15.33 | 0 | 0 | 0 | |
28/04/2010 |
14.43
|
21,400 | 13.49 | 14.43 | 14.43 | 0 | 0 | 0 | |
27/04/2010 |
13.49
|
15,200 | 13.86 | 13.86 | 13.49 | 0 | 0 | 0 | |
26/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/04/2010 |
13.86
|
255,600 | 12.96 | 13.86 | 12.13 | 0 | 0 | 0 | |
22/04/2010 |
12.96
|
30,400 | 12.38 | 12.96 | 12.96 | 0 | 0 | 0 | |
21/04/2010 |
12.38
|
16,300 | 11.78 | 12.38 | 11.87 | 0 | 0 | 0 | |
20/04/2010 |
11.78
|
19,900 | 12.05 | 12.05 | 11.53 | 0 | 0 | 0 |