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 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.59
|
81,800 | 6.59 | 6.97 | 6.40 | 4,000 | 0 | 0.1 | |
10/09/2010 |
6.59
|
116,500 | 6.86 | 7.05 | 6.43 | 1,000 | 0 | 0.0 | |
09/09/2010 |
6.86
|
45,100 | 6.72 | 6.99 | 6.75 | 0 | 0 | 0 | |
08/09/2010 |
6.72
|
82,000 | 6.86 | 6.86 | 6.64 | 0 | 0 | 0 | |
07/09/2010 |
6.86
|
113,000 | 7.21 | 7.21 | 6.78 | 0 | 0 | 0 | |
06/09/2010 |
7.21
|
309,700 | 6.86 | 7.31 | 6.94 | 0 | 0 | 0 | |
01/09/2010 |
6.86
|
134,500 | 6.83 | 7.07 | 6.72 | 0 | 3,000 | -0.1 | |
31/08/2010 |
6.83
|
148,500 | 6.86 | 6.94 | 6.70 | 300 | 0 | 0.0 | |
30/08/2010 |
6.86
|
191,500 | 6.43 | 6.86 | 6.72 | 0 | 0 | 0 | |
27/08/2010 |
6.43
|
83,800 | 6.38 | 6.54 | 6.27 | 3,000 | 0 | 0.1 | |
26/08/2010 |
6.38
|
56,500 | 6.24 | 6.48 | 6.19 | 0 | 0 | 0 | |
25/08/2010 |
6.24
|
133,500 | 6.48 | 6.48 | 6.11 | 0 | 0 | 0 | |
24/08/2010 |
6.48
|
230,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
23/08/2010 |
6.70
|
43,500 | 6.80 | 6.83 | 6.64 | 0 | 0 | 0 | |
20/08/2010 |
6.80
|
54,400 | 6.91 | 6.97 | 6.78 | 0 | 0 | 0 | |
19/08/2010 |
6.91
|
72,500 | 6.91 | 7.02 | 6.70 | 0 | 0 | 0 | |
18/08/2010 |
6.91
|
81,100 | 6.97 | 7.07 | 6.80 | 0 | 0 | 0 | |
17/08/2010 |
6.97
|
67,000 | 7.13 | 7.23 | 6.83 | 0 | 0 | 0 | |
16/08/2010 |
7.13
|
157,200 | 6.80 | 7.13 | 6.83 | 0 | 0 | 0 | |
13/08/2010 |
6.80
|
106,300 | 6.38 | 6.86 | 6.43 | 0 | 0 | 0 | |
12/08/2010 |
6.38
|
116,100 | 6.72 | 6.72 | 6.35 | 0 | 0 | 0 | |
11/08/2010 |
6.72
|
117,600 | 6.70 | 6.78 | 6.56 | 0 | 0 | 0 | |
10/08/2010 |
6.70
|
179,400 | 6.86 | 6.86 | 6.43 | 0 | 0 | 0 | |
09/08/2010 |
6.86
|
62,100 | 7.07 | 7.23 | 6.72 | 0 | 0 | 0 | |
06/08/2010 |
7.07
|
70,300 | 7.23 | 7.23 | 7.07 | 0 | 0 | 0 | |
05/08/2010 |
7.23
|
66,900 | 7.21 | 7.37 | 7.13 | 0 | 0 | 0 | |
04/08/2010 |
7.21
|
61,500 | 7.31 | 7.31 | 7.10 | 0 | 0 | 0 | |
03/08/2010 |
7.31
|
71,600 | 7.47 | 7.53 | 7.29 | 0 | 0 | 0 | |
02/08/2010 |
7.47
|
155,800 | 7.34 | 7.88 | 7.39 | 0 | 0 | 0 | |
30/07/2010 |
7.34
|
164,500 | 7.15 | 7.63 | 7.29 | 0 | 0 | 0 | |
29/07/2010 |
7.15
|
16,900 | 7.07 | 7.23 | 7.07 | 0 | 0 | 0 | |
28/07/2010 |
7.07
|
100,300 | 7.23 | 7.37 | 7.02 | 0 | 0 | 0 | |
27/07/2010 |
7.23
|
80,300 | 7.15 | 7.42 | 7.18 | 0 | 0 | 0 | |
26/07/2010 |
7.15
|
70,400 | 7.34 | 7.34 | 7.13 | 0 | 0 | 0 | |
23/07/2010 |
7.34
|
136,800 | 7.34 | 7.34 | 7.18 | 0 | 0 | 0 | |
22/07/2010 |
7.34
|
95,300 | 7.45 | 7.53 | 7.23 | 0 | 0 | 0 | |
21/07/2010 |
7.45
|
117,900 | 7.53 | 7.69 | 7.42 | 0 | 0 | 0 | |
20/07/2010 |
7.53
|
196,000 | 7.82 | 7.88 | 7.53 | 0 | 0 | 0 | |
19/07/2010 |
7.82
|
395,900 | 7.50 | 8.01 | 7.74 | 0 | 200 | -0.0 | |
16/07/2010 |
7.50
|
106,000 | 7.50 | 7.58 | 7.45 | 0 | 0 | 0 | |
15/07/2010 |
7.50
|
121,300 | 7.63 | 7.63 | 7.47 | 0 | 0 | 0 | |
14/07/2010 |
7.63
|
191,900 | 7.74 | 7.77 | 7.50 | 0 | 0 | 0 | |
13/07/2010 |
7.74
|
198,000 | 7.50 | 7.74 | 7.45 | 0 | 0 | 0 | |
12/07/2010 |
7.50
|
113,200 | 7.47 | 7.50 | 7.37 | 0 | 0 | 0 | |
09/07/2010 |
7.47
|
176,400 | 7.29 | 7.63 | 7.26 | 0 | 500 | -0.0 | |
08/07/2010 |
7.29
|
181,700 | 7.05 | 7.45 | 7.07 | 10,000 | 0 | 0.3 | |
07/07/2010 |
7.05
|
118,300 | 7.13 | 7.15 | 7.02 | 0 | 0 | 0 | |
06/07/2010 |
7.13
|
77,900 | 7.18 | 7.18 | 7.02 | 0 | 0 | 0 | |
05/07/2010 |
7.18
|
43,200 | 7.18 | 7.23 | 7.07 | 0 | 0 | 0 | |
02/07/2010 |
7.18
|
63,400 | 7.10 | 7.23 | 7.05 | 0 | 0 | 0 | |
01/07/2010 |
7.10
|
95,300 | 7.05 | 7.13 | 6.78 | 0 | 0 | 0 | |
30/06/2010 |
7.05
|
89,900 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
29/06/2010 |
7.18
|
95,700 | 7.18 | 7.31 | 7.13 | 0 | 0 | 0 | |
28/06/2010 |
7.18
|
110,600 | 7.13 | 7.23 | 7.10 | 0 | 0 | 0 | |
25/06/2010 |
7.13
|
230,500 | 7.39 | 7.39 | 7.10 | 0 | 0 | 0 | |
24/06/2010 |
7.39
|
274,200 | 7.37 | 7.63 | 7.26 | 0 | 0 | 0 | |
23/06/2010 |
7.37
|
164,900 | 7.45 | 7.47 | 7.02 | 0 | 0 | 0 | |
22/06/2010 |
7.45
|
164,100 | 7.77 | 7.77 | 7.37 | 0 | 0 | 0 | |
21/06/2010 |
7.77
|
170,900 | 7.80 | 7.85 | 7.58 | 0 | 0 | 0 | |
18/06/2010 |
7.80
|
705,100 | 7.42 | 7.85 | 7.50 | 0 | 0 | 0 | |
17/06/2010 |
7.42
|
581,100 | 7.31 | 7.66 | 7.07 | 0 | 0 | 0 | |
16/06/2010 |
7.31
|
199,700 | 7.39 | 7.77 | 7.13 | 0 | 0 | 0 | |
15/06/2010 |
7.39
|
430,800 | 7.21 | 7.69 | 7.29 | 0 | 0 | 0 | |
14/06/2010 |
7.21
|
380,500 | 6.86 | 7.21 | 7.15 | 0 | 0 | 0 | |
11/06/2010 |
6.86
|
349,600 | 6.51 | 6.86 | 6.51 | 0 | 0 | 0 | |
10/06/2010 |
6.51
|
32,800 | 6.46 | 6.51 | 6.35 | 0 | 0 | 0 | |
09/06/2010 |
6.46
|
60,700 | 6.51 | 6.67 | 6.46 | 0 | 0 | 0 | |
08/06/2010 |
6.51
|
67,200 | 6.38 | 6.51 | 6.38 | 0 | 0 | 0 | |
07/06/2010 |
6.38
|
105,100 | 6.54 | 6.54 | 6.22 | 700 | 0 | 0.0 | |
04/06/2010 |
6.54
|
57,600 | 6.72 | 6.72 | 6.54 | 0 | 0 | 0 | |
03/06/2010 |
6.72
|
80,500 | 6.62 | 6.91 | 6.64 | 0 | 0 | 0 | |
02/06/2010 |
6.62
|
58,100 | 6.70 | 6.70 | 6.56 | 0 | 0 | 0 | |
01/06/2010 |
6.70
|
100,400 | 6.64 | 6.75 | 6.56 | 0 | 0 | 0 | |
31/05/2010 |
6.64
|
69,300 | 6.97 | 6.97 | 6.59 | 0 | 0 | 0 | |
28/05/2010 |
6.97
|
243,600 | 6.70 | 7.13 | 6.70 | 0 | 0 | 0 | |
27/05/2010 |
6.70
|
54,800 | 6.64 | 6.72 | 6.48 | 0 | 0 | 0 | |
26/05/2010 |
6.64
|
117,700 | 6.46 | 6.91 | 6.56 | 0 | 0 | 0 | |
25/05/2010 |
6.46
|
85,200 | 6.38 | 6.62 | 6.40 | 0 | 0 | 0 | |
24/05/2010 |
6.38
|
131,300 | 6.27 | 6.64 | 6.35 | 0 | 0 | 0 | |
21/05/2010 |
6.27
|
317,400 | 6.91 | 6.91 | 6.24 | 100 | 0 | 0.0 | |
20/05/2010 |
6.91
|
251,300 | 6.51 | 6.91 | 6.30 | 0 | 0 | 0 | |
19/05/2010 |
6.51
|
225,300 | 6.51 | 6.70 | 6.35 | 0 | 0 | 0 | |
18/05/2010 |
6.51
|
188,900 | 6.64 | 6.67 | 6.48 | 0 | 0 | 0 | |
17/05/2010 |
6.64
|
134,100 | 6.86 | 6.97 | 6.56 | 0 | 0 | 0 | |
14/05/2010 |
6.86
|
98,200 | 6.86 | 6.97 | 6.64 | 0 | 0 | 0 | |
13/05/2010 |
6.86
|
174,000 | 6.88 | 7.23 | 6.78 | 0 | 0 | 0 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
12/05/2010 |
6.88
|
235,900 | 7.37 | 7.74 | 6.83 | 0 | 0 | 0 | |
11/05/2010 |
7.37
|
328,900 | 7.24 | 7.77 | 7.27 | 0 | 3,000 | -0.1 | |
10/05/2010 |
7.24
|
215,900 | 7.47 | 7.82 | 7.19 | 0 | 0 | 0 | |
07/05/2010 |
7.47
|
332,500 | 7.97 | 8.30 | 7.39 | 3,000 | 0 | 0.1 | |
06/05/2010 |
7.97
|
691,800 | 7.42 | 7.97 | 7.57 | 0 | 0 | 0 | |
05/05/2010 |
7.42
|
283,900 | 7.72 | 7.82 | 7.37 | 0 | 0 | 0 | |
04/05/2010 |
7.72
|
202,900 | 7.90 | 8.30 | 7.57 | 0 | 0 | 0 | |
29/04/2010 |
7.90
|
224,900 | 8.30 | 8.38 | 7.70 | 0 | 0 | 0 | |
28/04/2010 |
8.30
|
468,500 | 7.57 | 8.30 | 7.57 | 3,000 | 0 | 0.1 | |
27/04/2010 |
7.57
|
353,800 | 7.70 | 8.07 | 7.44 | 0 | 0 | 0 | |
26/04/2010 |
7.70
|
443,000 | 8.20 | 8.75 | 7.64 | 0 | 0 | 0 | |
22/04/2010 |
8.20
|
1,736,200 | 7.67 | 8.20 | 7.82 | 0 | 17,800 | -0.6 | |
21/04/2010 |
7.67
|
114,300 | 7.19 | 7.67 | 7.67 | 0 | 0 | 0 | |
20/04/2010 |
7.19
|
259,400 | 6.76 | 7.19 | 7.19 | 0 | 0 | 0 |