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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
8.35
|
226,500 | 8.79 | 8.79 | 8.35 | 0 | 0 | 0 | |
10/09/2010 |
8.79
|
275,400 | 9.50 | 9.64 | 8.79 | 0 | 0 | 0 | |
09/09/2010 |
9.50
|
236,600 | 9.03 | 9.61 | 8.98 | 0 | 300 | -0.0 | |
08/09/2010 |
9.03
|
234,200 | 9.36 | 9.47 | 8.70 | 0 | 0 | 0 | |
07/09/2010 |
9.36
|
586,700 | 8.76 | 9.36 | 8.95 | 0 | 0 | 0 | |
06/09/2010 |
8.76
|
57,800 | 8.24 | 8.76 | 8.68 | 0 | 0 | 0 | |
01/09/2010 |
8.24
|
208,400 | 7.77 | 8.24 | 7.77 | 0 | 0 | 0 | |
31/08/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/08/2010 |
7.77
|
107,800 | 7.27 | 7.77 | 7.44 | 300 | 0 | 0.0 | |
30/08/2010 |
7.27
|
54,600 | 6.94 | 7.27 | 7.17 | 0 | 1,400 | -0.0 | |
27/08/2010 |
6.94
|
76,300 | 6.99 | 7.17 | 6.55 | 0 | 0 | 0 | |
26/08/2010 |
6.99
|
219,900 | 6.53 | 6.99 | 6.48 | 0 | 0 | 0 | |
25/08/2010 |
6.53
|
268,100 | 7.02 | 7.17 | 6.53 | 0 | 0 | 0 | |
24/08/2010 |
7.02
|
188,800 | 7.40 | 7.40 | 6.99 | 0 | 0 | 0 | |
23/08/2010 |
7.40
|
55,600 | 7.42 | 7.66 | 7.37 | 0 | 0 | 0 | |
20/08/2010 |
7.42
|
106,300 | 7.68 | 7.86 | 7.30 | 0 | 0 | 0 | |
19/08/2010 |
7.68
|
69,200 | 7.66 | 7.89 | 7.55 | 0 | 0 | 0 | |
18/08/2010 |
7.66
|
78,200 | 7.99 | 8.27 | 7.60 | 0 | 0 | 0 | |
17/08/2010 |
7.99
|
118,300 | 7.99 | 8.37 | 7.81 | 0 | 0 | 0 | |
16/08/2010 |
7.99
|
39,200 | 7.73 | 7.99 | 7.68 | 0 | 0 | 0 | |
13/08/2010 |
7.73
|
98,000 | 7.73 | 7.91 | 7.25 | 0 | 0 | 0 | |
12/08/2010 |
7.73
|
146,400 | 8.27 | 8.30 | 7.73 | 0 | 0 | 0 | |
11/08/2010 |
8.27
|
156,700 | 8.32 | 8.68 | 7.94 | 0 | 0 | 0 | |
10/08/2010 |
8.32
|
200,900 | 8.78 | 8.78 | 8.24 | 0 | 0 | 0 | |
09/08/2010 |
8.78
|
106,800 | 9.40 | 9.58 | 8.78 | 0 | 0 | 0 | |
06/08/2010 |
9.40
|
44,200 | 9.55 | 9.60 | 9.27 | 0 | 0 | 0 | |
05/08/2010 |
9.55
|
19,100 | 9.60 | 9.88 | 9.52 | 0 | 0 | 0 | |
04/08/2010 |
9.60
|
120,300 | 9.99 | 9.99 | 9.47 | 0 | 0 | 0 | |
03/08/2010 |
9.99
|
78,400 | 9.99 | 10.37 | 9.96 | 0 | 0 | 0 | |
02/08/2010 |
9.99
|
38,300 | 10.19 | 10.34 | 9.88 | 0 | 0 | 0 | |
30/07/2010 |
10.19
|
61,200 | 10.24 | 10.75 | 10.19 | 0 | 0 | 0 | |
29/07/2010 |
10.24
|
49,700 | 10.11 | 10.37 | 9.88 | 0 | 0 | 0 | |
28/07/2010 |
10.11
|
89,000 | 10.32 | 10.73 | 9.99 | 0 | 0 | 0 | |
27/07/2010 |
10.32
|
65,300 | 10.37 | 11.27 | 10.32 | 0 | 0 | 0 | |
26/07/2010 |
10.37
|
134,600 | 10.34 | 11.01 | 10.32 | 0 | 0 | 0 | |
23/07/2010 |
10.34
|
99,500 | 10.37 | 10.70 | 9.73 | 0 | 0 | 0 | |
22/07/2010 |
10.37
|
74,100 | 10.60 | 10.60 | 10.24 | 0 | 0 | 0 | |
21/07/2010 |
10.60
|
138,800 | 10.70 | 10.75 | 10.47 | 0 | 0 | 0 | |
20/07/2010 |
10.70
|
101,000 | 10.75 | 10.88 | 10.63 | 0 | 0 | 0 | |
19/07/2010 |
10.75
|
119,900 | 10.98 | 10.98 | 10.73 | 0 | 0 | 0 | |
16/07/2010 |
10.98
|
72,600 | 11.21 | 11.21 | 10.88 | 0 | 0 | 0 | |
15/07/2010 |
11.21
|
194,100 | 11.03 | 11.50 | 11.01 | 0 | 0 | 0 | |
14/07/2010 |
11.03
|
78,800 | 11.21 | 11.39 | 10.93 | 0 | 0 | 0 | |
13/07/2010 |
11.21
|
140,500 | 10.75 | 11.21 | 10.88 | 0 | 0 | 0 | |
12/07/2010 |
10.75
|
69,600 | 10.73 | 10.96 | 10.57 | 0 | 0 | 0 | |
09/07/2010 |
10.73
|
126,300 | 10.70 | 10.80 | 10.63 | 0 | 0 | 0 | |
08/07/2010 |
10.70
|
107,500 | 10.65 | 11.27 | 10.65 | 0 | 0 | 0 | |
07/07/2010 |
10.65
|
83,400 | 10.73 | 11.01 | 10.57 | 0 | 0 | 0 | |
06/07/2010 |
10.73
|
105,700 | 10.93 | 10.93 | 10.50 | 0 | 0 | 0 | |
05/07/2010 |
10.93
|
120,600 | 11.01 | 11.32 | 10.80 | 0 | 0 | 0 | |
02/07/2010 |
11.01
|
116,300 | 11.01 | 11.24 | 10.75 | 0 | 0 | 0 | |
01/07/2010 |
11.01
|
214,800 | 11.06 | 11.27 | 10.80 | 0 | 0 | 0 | |
30/06/2010 |
11.06
|
215,500 | 11.55 | 11.55 | 11.01 | 0 | 0 | 0 | |
29/06/2010 |
11.55
|
133,800 | 11.50 | 12.14 | 11.55 | 0 | 0 | 0 | |
28/06/2010 |
11.50
|
150,600 | 12.03 | 12.16 | 11.44 | 0 | 0 | 0 | |
25/06/2010 |
12.03
|
553,100 | 11.60 | 12.37 | 11.52 | 0 | 0 | 0 | |
24/06/2010 |
11.60
|
651,600 | 10.83 | 11.60 | 11.52 | 0 | 5,500 | -0.2 | |
23/06/2010 |
10.83
|
123,200 | 10.91 | 11.01 | 10.75 | 0 | 0 | 0 | |
22/06/2010 |
10.91
|
242,800 | 10.91 | 11.52 | 10.75 | 0 | 0 | 0 | |
21/06/2010 |
10.91
|
157,300 | 11.01 | 11.01 | 10.83 | 0 | 0 | 0 | |
18/06/2010 |
11.01
|
134,800 | 10.88 | 11.09 | 10.60 | 5,500 | 0 | 0.2 | |
17/06/2010 |
10.88
|
73,200 | 11.42 | 11.73 | 10.78 | 0 | 0 | 0 | |
16/06/2010 |
11.42
|
288,900 | 11.06 | 11.62 | 11.27 | 0 | 0 | 0 | |
15/06/2010 |
11.06
|
450,600 | 10.55 | 11.06 | 10.39 | 0 | 0 | 0 | |
14/06/2010 |
10.55
|
213,900 | 10.19 | 10.55 | 10.22 | 0 | 0 | 0 | |
11/06/2010 |
10.19
|
153,000 | 9.99 | 10.37 | 10.14 | 0 | 0 | 0 | |
10/06/2010 |
9.99
|
168,900 | 9.96 | 10.16 | 9.73 | 0 | 0 | 0 | |
09/06/2010 |
9.96
|
80,600 | 9.99 | 10.24 | 9.86 | 0 | 0 | 0 | |
08/06/2010 |
9.99
|
124,900 | 9.75 | 10.19 | 9.11 | 0 | 0 | 0 | |
07/06/2010 |
9.75
|
174,200 | 10.47 | 10.47 | 9.75 | 0 | 0 | 0 | |
04/06/2010 |
10.47
|
82,500 | 10.75 | 10.75 | 10.27 | 0 | 0 | 0 | |
03/06/2010 |
10.75
|
89,100 | 10.80 | 11.24 | 10.63 | 0 | 0 | 0 | |
02/06/2010 |
10.80
|
234,700 | 10.50 | 10.96 | 9.88 | 0 | 0 | 0 | |
01/06/2010 |
10.50
|
228,500 | 10.42 | 10.75 | 10.04 | 0 | 0 | 0 | |
31/05/2010 |
10.42
|
163,500 | 10.88 | 11.11 | 10.24 | 0 | 0 | 0 | |
28/05/2010 |
10.88
|
210,700 | 10.24 | 10.88 | 10.75 | 0 | 0 | 0 | |
27/05/2010 |
10.24
|
264,900 | 9.68 | 10.24 | 9.42 | 0 | 0 | 0 | |
26/05/2010 |
9.68
|
105,700 | 8.99 | 9.68 | 9.22 | 0 | 0 | 0 | |
25/05/2010 |
8.99
|
217,600 | 9.17 | 9.37 | 8.63 | 0 | 0 | 0 | |
24/05/2010 |
9.17
|
149,300 | 9.17 | 9.42 | 8.83 | 0 | 0 | 0 | |
21/05/2010 |
9.17
|
209,400 | 9.96 | 9.99 | 9.17 | 0 | 0 | 0 | |
20/05/2010 |
9.96
|
307,800 | 10.29 | 10.70 | 9.60 | 0 | 0 | 0 | |
19/05/2010 |
10.29
|
104,600 | 11.01 | 11.01 | 10.29 | 0 | 0 | 0 | |
18/05/2010 |
11.01
|
77,600 | 11.01 | 11.78 | 10.86 | 0 | 0 | 0 | |
17/05/2010 |
11.01
|
215,600 | 10.98 | 11.75 | 11.01 | 0 | 0 | 0 | |
14/05/2010 |
10.98
|
203,900 | 10.37 | 10.98 | 10.75 | 0 | 0 | 0 | |
13/05/2010 |
10.37
|
535,400 | 10.96 | 11.01 | 10.22 | 0 | 24,000 | -1.0 | |
12/05/2010 |
10.96
|
130,500 | 11.62 | 11.65 | 10.96 | 0 | 0 | 0 | |
11/05/2010 |
11.62
|
349,700 | 12.39 | 13.31 | 11.62 | 0 | 6,000 | -0.3 | |
10/05/2010 |
12.39
|
364,500 | 13.29 | 13.57 | 12.39 | 0 | 4,600 | -0.2 | |
07/05/2010 |
13.29
|
507,800 | 14.34 | 14.34 | 13.29 | 0 | 0 | 0 | |
06/05/2010 |
14.34
|
562,500 | 14.34 | 14.85 | 13.95 | 0 | 0 | 0 | |
05/05/2010 |
14.34
|
266,800 | 14.90 | 14.98 | 14.08 | 0 | 0 | 0 | |
04/05/2010 |
14.90
|
230,300 | 14.54 | 15.49 | 14.62 | 30,000 | 0 | 1.8 | |
29/04/2010 |
14.54
|
295,200 | 13.70 | 14.59 | 13.83 | 0 | 0 | 0 | |
28/04/2010 |
13.70
|
478,100 | 13.01 | 13.90 | 12.80 | 0 | 0 | 0 | |
27/04/2010 |
13.01
|
303,000 | 12.57 | 13.31 | 12.67 | 0 | 0 | 0 | |
26/04/2010 |
12.57
|
340,600 | 12.93 | 13.57 | 12.42 | 0 | 0 | 0 | |
22/04/2010 |
12.93
|
448,500 | 13.06 | 13.93 | 12.31 | 0 | 0 | 0 | |
21/04/2010 |
13.06
|
733,700 | 12.34 | 13.06 | 12.42 | 0 | 0 | 0 | |
20/04/2010 |
12.34
|
195,400 | 11.75 | 12.34 | 11.65 | 0 | 0 | 0 |