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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2010 |
13.28
|
539,350 | 13.31 | 13.31 | 12.66 | 0 | 0 | 0 | |
06/09/2010 |
13.31
|
430,440 | 13.31 | 13.75 | 13.25 | 0 | 0 | 0 | |
01/09/2010 |
13.31
|
756,630 | 12.72 | 13.34 | 12.66 | 0 | 0 | 0 | |
31/08/2010 |
12.72
|
530,940 | 12.13 | 12.72 | 12.37 | 0 | 0 | 0 | |
30/08/2010 |
12.13
|
511,700 | 11.57 | 12.13 | 11.01 | 0 | 4,150 | -0.2 | |
27/08/2010 |
11.57
|
405,250 | 11.04 | 11.57 | 10.51 | 0 | 0 | 0 | |
26/08/2010 |
11.04
|
458,000 | 11.54 | 12.10 | 11.04 | 0 | 0 | 0 | |
25/08/2010 |
11.54
|
545,480 | 11.01 | 11.54 | 10.48 | 0 | 5,000 | -0.2 | |
24/08/2010 |
11.01
|
359,380 | 11.04 | 11.04 | 10.54 | 0 | 0 | 0 | |
23/08/2010 |
11.04
|
496,670 | 11.04 | 11.04 | 10.72 | 0 | 0 | 0 | |
20/08/2010 |
11.04
|
569,520 | 10.69 | 11.04 | 10.25 | 0 | 0 | 0 | |
19/08/2010 |
10.69
|
84,190 | 10.69 | 10.90 | 10.16 | 0 | 0 | 0 | |
18/08/2010 |
10.69
|
243,280 | 11.25 | 11.25 | 10.69 | 0 | 0 | 0 | |
17/08/2010 |
11.25
|
1,156,630 | 11.31 | 11.31 | 10.75 | 0 | 0 | 0 | |
16/08/2010 |
11.31
|
137,410 | 11.28 | 11.75 | 11.19 | 0 | 0 | 0 | |
13/08/2010 |
11.28
|
50,380 | 11.28 | 11.46 | 10.72 | 0 | 0 | 0 | |
12/08/2010 |
11.28
|
484,770 | 10.81 | 11.28 | 10.28 | 0 | 6,150 | -0.2 | |
11/08/2010 |
10.81
|
370,260 | 10.31 | 10.81 | 9.81 | 0 | 0 | 0 | |
10/08/2010 |
10.31
|
84,030 | 10.04 | 10.51 | 10.16 | 0 | 0 | 0 | |
09/08/2010 |
10.04
|
405,060 | 9.57 | 10.04 | 9.42 | 0 | 0 | 0 | |
06/08/2010 |
9.57
|
106,370 | 10.04 | 10.45 | 9.57 | 0 | 0 | 0 | |
05/08/2010 |
10.04
|
265,560 | 9.57 | 10.04 | 9.57 | 0 | 1,000 | -0.0 | |
04/08/2010 |
9.57
|
307,570 | 9.51 | 9.98 | 9.42 | 0 | 180 | -0.0 | |
03/08/2010 |
9.51
|
559,640 | 9.51 | 9.69 | 9.22 | 0 | 0 | 0 | |
02/08/2010 |
9.51
|
407,370 | 9.51 | 9.69 | 9.42 | 0 | 0 | 0 | |
30/07/2010 |
9.51
|
356,640 | 9.07 | 9.51 | 9.07 | 0 | 0 | 0 | |
29/07/2010 |
9.07
|
215,380 | 8.86 | 9.13 | 8.86 | 0 | 0 | 0 | |
28/07/2010 |
8.86
|
542,450 | 8.86 | 9.28 | 8.57 | 0 | 0 | 0 | |
27/07/2010 |
8.86
|
498,450 | 8.45 | 8.86 | 8.45 | 0 | 17,200 | -0.5 | |
26/07/2010 |
8.45
|
260,280 | 8.42 | 8.45 | 8.04 | 0 | 0 | 0 | |
23/07/2010 |
8.42
|
214,760 | 8.42 | 8.45 | 8.39 | 0 | 0 | 0 | |
22/07/2010 |
8.42
|
515,890 | 8.04 | 8.42 | 7.77 | 0 | 18,790 | -0.5 | |
21/07/2010 |
8.04
|
490,740 | 7.66 | 8.04 | 7.69 | 0 | 0 | 0 | |
20/07/2010 |
7.66
|
226,610 | 7.30 | 7.66 | 7.66 | 0 | 0 | 0 | |
19/07/2010 |
7.30
|
274,760 | 6.98 | 7.30 | 7.30 | 0 | 0 | 0 | |
16/07/2010 |
6.98
|
815,160 | 6.66 | 6.98 | 6.95 | 0 | 0 | 0 | |
15/07/2010 |
6.66
|
139,000 | 6.36 | 6.66 | 6.66 | 0 | 0 | 0 | |
14/07/2010 |
6.36
|
855,690 | 6.68 | 6.86 | 6.36 | 0 | 0 | 0 | |
13/07/2010 |
6.68
|
250,770 | 6.39 | 6.68 | 6.36 | 0 | 0 | 0 | |
12/07/2010 |
6.39
|
851,750 | 6.39 | 6.48 | 6.10 | 0 | 0 | 0 | |
09/07/2010 |
6.39
|
304,680 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 | |
08/07/2010 |
6.71
|
25,880 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 | |
07/07/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
07/07/2010 |
7.07
|
298,850 | 6.77 | 7.07 | 6.86 | 0 | 0 | 0 | |
06/07/2010 |
6.77
|
1,002,110 | 6.45 | 6.77 | 6.57 | 0 | 15,900 | -0.4 | |
05/07/2010 |
6.45
|
121,880 | 6.16 | 6.45 | 6.45 | 0 | 30,000 | -0.7 | |
02/07/2010 |
6.16
|
54,160 | 5.87 | 6.16 | 6.16 | 0 | 40,000 | -0.8 | |
01/07/2010 |
5.87
|
163,720 | 5.61 | 5.87 | 5.87 | 0 | 40,000 | -0.8 | |
30/06/2010 |
5.61
|
1,397,950 | 5.34 | 5.61 | 5.11 | 0 | 62,000 | -1.2 | |
29/06/2010 |
5.34
|
72,710 | 5.11 | 5.34 | 5.34 | 0 | 60,000 | -1.1 | |
28/06/2010 |
5.11
|
105,950 | 5.28 | 5.52 | 5.05 | 0 | 15,000 | -0.3 | |
25/06/2010 |
5.28
|
131,390 | 5.55 | 5.55 | 5.28 | 0 | 5,000 | -0.1 | |
24/06/2010 |
5.55
|
485,270 | 5.28 | 5.55 | 5.11 | 0 | 2,000 | -0.0 | |
23/06/2010 |
5.28
|
115,290 | 5.11 | 5.34 | 5.08 | 0 | 0 | 0 | |
22/06/2010 |
5.11
|
68,730 | 5.37 | 5.37 | 5.11 | 0 | 10,030 | -0.2 | |
21/06/2010 |
5.37
|
353,650 | 5.14 | 5.37 | 5.25 | 0 | 410 | -0.0 | |
18/06/2010 |
5.14
|
467,200 | 4.90 | 5.14 | 4.96 | 0 | 29,400 | -0.5 | |
17/06/2010 |
4.90
|
104,470 | 4.67 | 4.90 | 4.64 | 0 | 0 | 0 | |
16/06/2010 |
4.67
|
67,200 | 4.70 | 4.82 | 4.64 | 0 | 25,600 | -0.4 | |
15/06/2010 |
4.70
|
20,590 | 4.76 | 4.82 | 4.70 | 0 | 0 | 0 | |
14/06/2010 |
4.76
|
27,050 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
11/06/2010 |
4.73
|
57,220 | 4.61 | 4.79 | 4.67 | 5,000 | 15,000 | -0.2 | |
10/06/2010 |
4.61
|
7,500 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 | |
09/06/2010 |
4.67
|
25,830 | 4.67 | 4.76 | 4.61 | 0 | 0 | 0 | |
08/06/2010 |
4.67
|
10,110 | 4.64 | 4.67 | 4.64 | 0 | 0 | 0 | |
07/06/2010 |
4.64
|
55,100 | 4.79 | 4.79 | 4.55 | 2,000 | 0 | 0.0 | |
04/06/2010 |
4.79
|
28,160 | 4.82 | 4.85 | 4.79 | 0 | 0 | 0 | |
03/06/2010 |
4.82
|
10,550 | 4.85 | 4.96 | 4.82 | 0 | 0 | 0 | |
02/06/2010 |
4.85
|
10,970 | 4.82 | 4.88 | 4.67 | 0 | 0 | 0 | |
01/06/2010 |
4.82
|
5,840 | 4.82 | 4.93 | 4.67 | 0 | 0 | 0 | |
31/05/2010 |
4.82
|
23,810 | 4.90 | 5.02 | 4.82 | 0 | 0 | 0 | |
28/05/2010 |
4.90
|
92,780 | 4.67 | 4.90 | 4.79 | 30,000 | 0 | 0.5 | |
27/05/2010 |
4.67
|
27,260 | 4.64 | 4.67 | 4.58 | 0 | 0 | 0 | |
26/05/2010 |
4.64
|
44,860 | 4.53 | 4.67 | 4.55 | 0 | 0 | 0 | |
25/05/2010 |
4.53
|
48,040 | 4.64 | 4.67 | 4.47 | 0 | 0 | 0 | |
24/05/2010 |
4.64
|
37,910 | 4.47 | 4.64 | 4.41 | 0 | 0 | 0 | |
21/05/2010 |
4.47
|
79,300 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
20/05/2010 |
4.70
|
99,620 | 4.58 | 4.70 | 4.38 | 0 | 0 | 0 | |
19/05/2010 |
4.58
|
175,410 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 | |
18/05/2010 |
4.82
|
83,280 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
17/05/2010 |
4.90
|
49,550 | 4.96 | 4.99 | 4.85 | 0 | 0 | 0 | |
14/05/2010 |
4.96
|
64,810 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 | |
13/05/2010 |
4.96
|
55,590 | 4.99 | 5.20 | 4.96 | 0 | 0 | 0 | |
12/05/2010 |
4.99
|
238,120 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 | |
11/05/2010 |
5.25
|
94,090 | 5.28 | 5.49 | 5.14 | 0 | 0 | 0 | |
10/05/2010 |
5.28
|
205,480 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
07/05/2010 |
5.55
|
147,500 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 | |
06/05/2010 |
5.81
|
156,880 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 | |
05/05/2010 |
5.63
|
149,230 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 | |
04/05/2010 |
5.66
|
473,450 | 5.40 | 5.66 | 5.55 | 0 | 200 | -0.0 | |
29/04/2010 |
5.40
|
255,320 | 5.17 | 5.40 | 5.17 | 0 | 0 | 0 | |
28/04/2010 |
5.17
|
50,450 | 5.14 | 5.23 | 5.08 | 0 | 1,100 | -0.0 | |
27/04/2010 |
5.14
|
34,990 | 5.17 | 5.20 | 5.14 | 0 | 0 | 0 | |
26/04/2010 |
5.17
|
44,800 | 5.23 | 5.25 | 5.17 | 0 | 0 | 0 | |
22/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/04/2010 |
5.23
|
121,620 | 5.17 | 5.40 | 5.23 | 0 | 0 | 0 | |
21/04/2010 |
5.17
|
134,270 | 5.08 | 5.22 | 5.08 | 0 | 0 | 0 | |
20/04/2010 |
5.08
|
99,810 | 5.14 | 5.19 | 5.03 | 40 | 0 | 0.0 | |
19/04/2010 |
5.14
|
66,710 | 5.17 | 5.19 | 5.08 | 0 | 0 | 0 | |
16/04/2010 |
5.17
|
119,920 | 5.11 | 5.25 | 5.08 | 1,060 | 0 | 0.0 | |
15/04/2010 |
5.11
|
174,460 | 4.89 | 5.11 | 5.00 | 0 | 0 | 0 | |
14/04/2010 |
4.89
|
126,260 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 |