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) |
0.20 | 2.17% | 13,700 | 0 | 0 |
9
9.50
9.10
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 20,300 | 0 | 0 |
9
9.80
9.10
|
3 tháng
(2024-06-21) |
0.10 | 1.08% | 27,500 | 0 | 0 |
9
9.80
9.10
|
6 tháng
(2024-03-25) |
0.30 | 3.30% | 162,700 | 33 | 0.0 |
8.50
9.90
9.10
|
12 tháng
(2023-09-25) |
-0.40 | -4.08% | 224,200 | 533 | 0.0 |
8.50
11.50
9.10
|
24 tháng
(2022-09-30) |
-0.63 | -6.25% | 333,733 | 9,033 | 0.1 |
8.50
12.75
9.10
|
36 tháng
(2021-10-05) |
-19.51 | -67.49% | 670,275 | -80,267 | -1.3 |
8.50
28.91
9.10
|
60 tháng
(2019-10-16) |
-2.28 | -19.53% | 1,025,722 | -80,940 | -1.3 |
8.50
35.04
9.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
55.66
|
21,200 | 54.04 | 56.82 | 53.73 | 0 | 0 | 0 | |
10/09/2010 |
54.04
|
20,000 | 51.33 | 54.04 | 50.94 | 0 | 0 | 0 | |
09/09/2010 |
51.33
|
20,900 | 55.35 | 55.35 | 51.33 | 0 | 0 | 0 | |
08/09/2010 |
55.35
|
1,200 | 52.25 | 55.35 | 54.96 | 0 | 0 | 0 | |
07/09/2010 |
52.25
|
55,800 | 56.13 | 56.13 | 52.25 | 0 | 0 | 0 | |
06/09/2010 |
56.13
|
20,100 | 54.11 | 56.13 | 56.13 | 0 | 0 | 0 | |
01/09/2010 |
54.11
|
19,200 | 53.34 | 54.11 | 54.11 | 0 | 0 | 0 | |
31/08/2010 |
53.34
|
15,300 | 55.35 | 55.35 | 53.34 | 0 | 0 | 0 | |
30/08/2010 |
55.35
|
79,000 | 54.34 | 58.06 | 53.42 | 0 | 0 | 0 | |
27/08/2010 |
54.34
|
10,000 | 53.18 | 54.34 | 54.34 | 0 | 0 | 0 | |
26/08/2010 |
53.18
|
64,000 | 57.21 | 57.29 | 53.18 | 0 | 0 | 0 | |
25/08/2010 |
57.21
|
68,800 | 53.80 | 57.21 | 53.57 | 0 | 0 | 0 | |
24/08/2010 |
53.80
|
56,600 | 57.83 | 57.91 | 53.80 | 0 | 0 | 0 | |
23/08/2010 |
57.83
|
85,400 | 59.61 | 59.61 | 54.81 | 0 | 0 | 0 | |
20/08/2010 |
59.61
|
129,000 | 56.44 | 61.08 | 53.18 | 0 | 0 | 0 | |
19/08/2010 |
56.44
|
59,800 | 55.74 | 57.98 | 54.65 | 0 | 0 | 0 | |
18/08/2010 |
55.74
|
200,200 | 58.45 | 61.54 | 54.96 | 0 | 0 | 0 | |
17/08/2010 |
58.45
|
120,400 | 56.44 | 60.00 | 58.45 | 0 | 0 | 0 | |
16/08/2010 |
56.44
|
46,600 | 53.88 | 56.51 | 53.80 | 0 | 0 | 0 | |
13/08/2010 |
53.88
|
53,100 | 52.33 | 53.96 | 47.53 | 0 | 0 | 0 | |
12/08/2010 |
52.33
|
117,200 | 47.92 | 52.33 | 45.52 | 0 | 0 | 0 | |
11/08/2010 |
47.92
|
127,300 | 47.84 | 50.16 | 46.99 | 0 | 0 | 0 | |
10/08/2010 |
47.84
|
128,100 | 45.52 | 47.84 | 41.88 | 0 | 0 | 0 | |
09/08/2010 |
45.52
|
103,300 | 44.20 | 45.60 | 39.95 | 0 | 0 | 0 | |
06/08/2010 |
44.20
|
294,500 | 41.34 | 44.20 | 38.47 | 0 | 2,500 | -0.1 | |
05/08/2010 |
41.34
|
2,200 | 44.44 | 44.44 | 41.34 | 0 | 0 | 0 | |
04/08/2010 |
44.44
|
0 | 44.44 | 44.44 | 44.44 | 0 | 0 | 0 | |
03/08/2010 |
44.44
|
300 | 44.36 | 44.44 | 44.44 | 0 | 0 | 0 | |
02/08/2010 |
44.36
|
62,300 | 43.66 | 47.92 | 44.36 | 0 | 0 | 0 | |
30/07/2010 |
43.66
|
56,800 | 46.84 | 48.31 | 43.66 | 0 | 0 | 0 | |
29/07/2010 |
46.84
|
39,900 | 46.37 | 46.99 | 46.45 | 0 | 0 | 0 | |
28/07/2010 |
46.37
|
58,700 | 46.84 | 47.92 | 43.20 | 0 | 0 | 0 | |
27/07/2010 |
46.84
|
398,000 | 43.89 | 47.22 | 43.35 | 0 | 100 | -0.0 | |
26/07/2010 |
43.89
|
71,300 | 45.67 | 48.00 | 43.74 | 0 | 0 | 0 | |
23/07/2010 |
45.67
|
21,100 | 44.90 | 47.46 | 44.90 | 0 | 0 | 0 | |
22/07/2010 |
44.90
|
195,600 | 42.42 | 45.13 | 42.58 | 0 | 0 | 0 | |
21/07/2010 |
42.42
|
217,800 | 39.95 | 42.42 | 37.00 | 0 | 0 | 0 | |
20/07/2010 |
39.95
|
155,900 | 35.69 | 39.95 | 37.86 | 0 | 0 | 0 | |
19/07/2010 |
35.69
|
135,600 | 35.38 | 37.78 | 35.38 | 0 | 0 | 0 | |
16/07/2010 |
35.38
|
43,300 | 33.68 | 35.38 | 35.38 | 0 | 0 | 0 | |
15/07/2010 |
33.68
|
111,400 | 32.05 | 33.68 | 29.34 | 0 | 400 | -0.0 | |
14/07/2010 |
32.05
|
39,400 | 32.13 | 32.13 | 30.58 | 0 | 100 | -0.0 | |
13/07/2010 |
32.13
|
18,100 | 30.35 | 32.36 | 30.58 | 0 | 0 | 0 | |
12/07/2010 |
30.35
|
183,900 | 28.88 | 30.35 | 30.19 | 0 | 1,500 | -0.1 | |
09/07/2010 |
28.88
|
98,000 | 26.71 | 28.88 | 26.09 | 0 | 500 | -0.0 | |
08/07/2010 |
26.71
|
64,500 | 26.86 | 28.64 | 26.71 | 0 | 500 | -0.0 | |
07/07/2010: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
07/07/2010 |
26.86
|
211,300 | 25.05 | 26.86 | 26.48 | 0 | 500 | -0.0 | |
06/07/2010 |
25.05
|
215,900 | 23.54 | 25.12 | 22.25 | 0 | 0 | 0 | |
05/07/2010 |
23.54
|
216,400 | 22.18 | 23.54 | 23.54 | 0 | 0 | 0 | |
02/07/2010 |
22.18
|
54,700 | 20.96 | 22.18 | 21.75 | 0 | 0 | 0 | |
01/07/2010 |
20.96
|
44,700 | 19.45 | 20.96 | 20.10 | 0 | 0 | 0 | |
30/06/2010 |
19.45
|
60,800 | 19.88 | 19.88 | 18.59 | 0 | 0 | 0 | |
29/06/2010 |
19.88
|
12,500 | 22.39 | 22.39 | 19.88 | 0 | 0 | 0 | |
28/06/2010 |
22.39
|
46,000 | 19.95 | 22.39 | 19.52 | 0 | 0 | 0 | |
25/06/2010 |
19.95
|
90,900 | 20.24 | 21.10 | 19.95 | 0 | 0 | 0 | |
24/06/2010 |
20.24
|
115,900 | 21.53 | 21.53 | 20.24 | 0 | 0 | 0 | |
23/06/2010 |
21.53
|
10,400 | 19.52 | 21.89 | 19.67 | 0 | 0 | 0 | |
22/06/2010 |
19.52
|
29,100 | 20.82 | 21.60 | 19.38 | 0 | 0 | 0 | |
21/06/2010 |
20.82
|
87,300 | 19.60 | 20.89 | 20.10 | 0 | 0 | 0 | |
18/06/2010 |
19.60
|
48,900 | 18.52 | 19.60 | 18.02 | 0 | 0 | 0 | |
17/06/2010 |
18.52
|
89,200 | 17.59 | 18.52 | 16.22 | 0 | 0 | 0 | |
16/06/2010 |
17.59
|
47,100 | 17.59 | 18.66 | 16.87 | 0 | 0 | 0 | |
15/06/2010 |
17.59
|
131,500 | 18.30 | 18.81 | 17.59 | 0 | 30,300 | -0.7 | |
14/06/2010 |
18.30
|
45,400 | 17.80 | 20.53 | 17.94 | 0 | 0 | 0 | |
11/06/2010 |
17.80
|
161,500 | 17.94 | 19.31 | 17.80 | 0 | 0 | 0 | |
10/06/2010 |
17.94
|
64,000 | 17.94 | 18.95 | 17.94 | 0 | 0 | 0 | |
09/06/2010 |
17.94
|
55,800 | 18.45 | 18.45 | 17.23 | 0 | 0 | 0 | |
08/06/2010 |
18.45
|
68,700 | 18.37 | 18.45 | 16.65 | 0 | 0 | 0 | |
07/06/2010 |
18.37
|
165,100 | 17.73 | 18.88 | 16.44 | 20,000 | 1,000 | 0.4 | |
04/06/2010 |
17.73
|
119,400 | 16.72 | 17.80 | 16.80 | 6,600 | 0 | 0.2 | |
03/06/2010 |
16.72
|
62,500 | 15.79 | 16.80 | 16.58 | 1,500 | 0 | 0.0 | |
02/06/2010 |
15.79
|
123,100 | 14.86 | 15.79 | 15.72 | 2,200 | 0 | 0.0 | |
01/06/2010 |
14.86
|
240,800 | 14.28 | 14.86 | 13.92 | 0 | 0 | 0 | |
31/05/2010 |
14.28
|
30,900 | 13.42 | 14.28 | 13.35 | 0 | 500 | -0.0 | |
28/05/2010 |
13.42
|
51,100 | 12.70 | 13.42 | 12.56 | 0 | 0 | 0 | |
27/05/2010 |
12.70
|
106,600 | 11.99 | 12.70 | 11.70 | 0 | 0 | 0 | |
26/05/2010 |
11.99
|
124,000 | 11.13 | 11.99 | 11.34 | 0 | 0 | 0 | |
25/05/2010 |
11.13
|
25,300 | 11.91 | 12.42 | 11.13 | 0 | 0 | 0 | |
24/05/2010 |
11.91
|
118,100 | 11.84 | 11.91 | 10.77 | 0 | 0 | 0 | |
21/05/2010 |
11.84
|
40,000 | 11.34 | 11.84 | 10.48 | 0 | 0 | 0 | |
20/05/2010 |
11.34
|
78,200 | 11.05 | 11.34 | 9.91 | 0 | 0 | 0 | |
19/05/2010 |
11.05
|
25,700 | 10.98 | 11.05 | 10.26 | 0 | 0 | 0 | |
18/05/2010 |
10.98
|
10,100 | 10.84 | 11.27 | 10.98 | 0 | 0 | 0 | |
17/05/2010 |
10.84
|
3,500 | 10.91 | 10.91 | 10.77 | 0 | 0 | 0 | |
14/05/2010 |
10.91
|
6,300 | 11.34 | 11.34 | 10.91 | 0 | 0 | 0 | |
13/05/2010 |
11.34
|
15,900 | 10.77 | 11.48 | 10.41 | 0 | 0 | 0 | |
12/05/2010 |
10.77
|
30,500 | 11.84 | 11.84 | 10.77 | 0 | 0 | 0 | |
11/05/2010 |
11.84
|
31,400 | 11.77 | 11.84 | 11.41 | 0 | 0 | 0 | |
10/05/2010 |
11.77
|
30,300 | 11.34 | 11.84 | 10.84 | 0 | 0 | 0 | |
07/05/2010 |
11.34
|
21,800 | 11.41 | 11.63 | 11.27 | 0 | 0 | 0 | |
06/05/2010 |
11.41
|
60,400 | 10.48 | 11.41 | 10.77 | 0 | 0 | 0 | |
05/05/2010 |
10.48
|
9,900 | 10.91 | 10.98 | 10.26 | 0 | 0 | 0 | |
04/05/2010 |
10.91
|
5,100 | 10.34 | 11.20 | 9.98 | 0 | 0 | 0 | |
29/04/2010 |
10.34
|
46,000 | 10.84 | 11.05 | 10.34 | 0 | 0 | 0 | |
28/04/2010 |
10.84
|
16,800 | 10.55 | 10.84 | 10.26 | 0 | 0 | 0 | |
27/04/2010 |
10.55
|
7,500 | 10.41 | 11.41 | 10.12 | 0 | 0 | 0 | |
26/04/2010 |
10.41
|
15,500 | 10.69 | 10.98 | 10.41 | 0 | 0 | 0 | |
22/04/2010 |
10.69
|
90,900 | 10.62 | 10.91 | 10.05 | 0 | 1,700 | -0.0 | |
21/04/2010 |
10.62
|
8,500 | 10.91 | 10.91 | 10.48 | 0 | 0 | 0 | |
20/04/2010 |
10.91
|
17,000 | 10.77 | 11.48 | 10.91 | 0 | 0 | 0 |