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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 16,949,038 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-05) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-16) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2010 |
51.25
|
761,300 | 51.25 | 51.25 | 48.29 | 0 | 0 | 0 | |
26/05/2010 |
47.94
|
196,200 | 47.94 | 47.94 | 47.94 | 0 | 0 | 0 | |
25/05/2010 |
45.47
|
165,200 | 43.36 | 45.47 | 42.30 | 0 | 0 | 0 | |
24/05/2010 |
44.41
|
1,303,700 | 42.30 | 44.41 | 42.23 | 2,800 | 0 | 0.2 | |
21/05/2010 |
45.40
|
292,000 | 45.40 | 45.82 | 45.40 | 0 | 0 | 0 | |
20/05/2010 |
49.35
|
1,745,200 | 48.22 | 53.51 | 48.22 | 0 | 10,000 | -0.7 | |
19/05/2010 |
51.54
|
204,900 | 52.52 | 53.58 | 51.54 | 0 | 0 | 0 | |
18/05/2010 |
54.85
|
640,900 | 58.51 | 58.51 | 54.85 | 0 | 0 | 0 | |
17/05/2010 |
57.10
|
643,100 | 60.63 | 62.04 | 56.40 | 0 | 0 | 0 | |
14/05/2010 |
60.63
|
1,165,600 | 56.61 | 62.04 | 56.61 | 0 | 0 | 0 | |
13/05/2010 |
60.84
|
604,800 | 60.84 | 60.84 | 60.84 | 0 | 500 | -0.0 | |
12/05/2010 |
65.21
|
651,400 | 65.21 | 66.27 | 65.21 | 20,000 | 0 | 1.9 | |
11/05/2010 |
69.72
|
709,900 | 78.25 | 78.25 | 69.72 | 1,000 | 0 | 0.1 | |
10/05/2010 |
75.43
|
844,000 | 78.25 | 81.07 | 73.88 | 0 | 0 | 0 | |
07/05/2010 |
78.33
|
841,800 | 83.19 | 83.89 | 78.33 | 0 | 0 | 0 | |
06/05/2010 |
84.18
|
735,500 | 84.53 | 84.53 | 81.07 | 1,700 | 0 | 0.2 | |
05/05/2010 |
81.15
|
771,000 | 78.96 | 82.27 | 76.21 | 0 | 0 | 0 | |
04/05/2010 |
79.59
|
543,200 | 83.19 | 83.19 | 76.14 | 0 | 0 | 0 | |
29/04/2010 |
81.71
|
1,048,400 | 81.99 | 81.99 | 79.66 | 0 | 0 | 0 | |
28/04/2010 |
76.63
|
175,800 | 76.63 | 76.63 | 76.07 | 0 | 0 | 0 | |
27/04/2010 |
72.54
|
502,900 | 69.09 | 72.54 | 69.09 | 0 | 0 | 0 | |
26/04/2010 |
69.09
|
1,064,500 | 65.56 | 71.20 | 64.23 | 0 | 0 | 0 | |
22/04/2010 |
67.54
|
940,900 | 74.02 | 77.55 | 67.54 | 10,000 | 0 | 1.0 | |
21/04/2010 |
72.69
|
795,400 | 66.97 | 72.69 | 66.97 | 0 | 0 | 0 | |
20/04/2010 |
67.89
|
564,900 | 69.23 | 69.79 | 66.27 | 0 | 0 | 0 | |
19/04/2010 |
68.38
|
429,000 | 66.97 | 70.50 | 66.27 | 0 | 0 | 0 | |
16/04/2010 |
66.69
|
423,900 | 63.45 | 66.69 | 63.45 | 0 | 0 | 0 | |
15/04/2010 |
63.52
|
478,300 | 62.74 | 64.15 | 60.98 | 0 | 0 | 0 | |
14/04/2010 |
61.33
|
716,300 | 63.45 | 63.45 | 59.92 | 0 | 0 | 0 | |
13/04/2010 |
60.42
|
1,080,100 | 56.26 | 60.42 | 55.69 | 0 | 0 | 0 | |
12/04/2010 |
55.69
|
649,200 | 59.22 | 59.22 | 54.99 | 0 | 0 | 0 | |
09/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/04/2010 |
56.40
|
953,100 | 55.62 | 56.61 | 53.93 | 0 | 0 | 0 | |
08/04/2010 |
54.29
|
1,479,900 | 52.27 | 55.68 | 51.50 | 0 | 0 | 0 | |
07/04/2010 |
52.61
|
720,800 | 50.46 | 53.45 | 49.41 | 0 | 30,000 | -2.3 | |
06/04/2010 |
50.74
|
482,300 | 51.50 | 51.57 | 48.02 | 0 | 0 | 0 | |
05/04/2010 |
48.58
|
890,400 | 48.37 | 48.58 | 46.70 | 0 | 0 | 0 | |
02/04/2010 |
45.45
|
1,421,600 | 43.85 | 45.45 | 43.15 | 0 | 0 | 0 | |
01/04/2010 |
42.73
|
1,275,400 | 39.32 | 42.73 | 38.97 | 0 | 0 | 0 | |
31/03/2010 |
39.74
|
713,800 | 41.62 | 41.62 | 38.97 | 0 | 0 | 0 | |
30/03/2010 |
40.71
|
708,900 | 43.01 | 43.01 | 40.37 | 30,000 | 0 | 1.8 | |
29/03/2010 |
40.50
|
320,300 | 39.11 | 40.50 | 38.97 | 0 | 100 | -0.0 | |
26/03/2010 |
37.93
|
542,300 | 36.19 | 37.93 | 35.49 | 0 | 0 | 0 | |
25/03/2010 |
35.49
|
859,400 | 37.30 | 37.30 | 35.08 | 0 | 30,900 | -1.6 | |
24/03/2010 |
37.30
|
707,900 | 38.28 | 39.32 | 36.89 | 0 | 0 | 0 | |
23/03/2010 |
39.60
|
590,900 | 38.90 | 39.88 | 37.30 | 0 | 0 | 0 | |
22/03/2010 |
37.30
|
762,300 | 37.30 | 37.30 | 35.56 | 0 | 0 | 0 | |
19/03/2010 |
35.15
|
217,700 | 34.66 | 35.15 | 33.34 | 500 | 0 | 0.0 | |
18/03/2010 |
33.82
|
783,600 | 32.50 | 34.80 | 32.50 | 0 | 0 | 0 | |
17/03/2010 |
35.01
|
472,800 | 34.45 | 35.01 | 33.82 | 0 | 0 | 0 | |
16/03/2010 |
32.99
|
830,600 | 32.01 | 32.99 | 30.97 | 0 | 0 | 0 | |
15/03/2010 |
31.25
|
1,026,700 | 29.58 | 31.25 | 29.16 | 0 | 0 | 0 | |
12/03/2010 |
29.30
|
330,300 | 29.23 | 29.51 | 28.53 | 0 | 0 | 0 | |
11/03/2010 |
29.30
|
209,700 | 29.58 | 30.27 | 28.88 | 0 | 0 | 0 | |
10/03/2010 |
30.20
|
280,200 | 31.81 | 31.81 | 29.23 | 0 | 0 | 0 | |
09/03/2010 |
29.86
|
1,270,100 | 27.91 | 29.86 | 27.84 | 0 | 0 | 0 | |
08/03/2010 |
29.02
|
522,300 | 27.07 | 29.09 | 27.07 | 0 | 0 | 0 | |
05/03/2010 |
29.02
|
416,400 | 29.79 | 29.79 | 28.19 | 0 | 0 | 0 | |
04/03/2010 |
29.09
|
693,200 | 30.97 | 30.97 | 28.19 | 0 | 0 | 0 | |
03/03/2010 |
29.16
|
378,700 | 28.53 | 29.93 | 27.84 | 0 | 0 | 0 | |
02/03/2010 |
28.53
|
420,600 | 30.90 | 30.90 | 28.53 | 7,000 | 4,000 | 0.1 | |
01/03/2010 |
30.90
|
388,900 | 28.53 | 30.97 | 28.33 | 0 | 0 | 0 | |
26/02/2010 |
28.46
|
291,900 | 29.93 | 29.93 | 27.84 | 0 | 0 | 0 | |
25/02/2010 |
28.88
|
216,600 | 27.77 | 28.88 | 27.77 | 0 | 0 | 0 | |
24/02/2010 |
27.21
|
348,200 | 25.12 | 27.21 | 25.05 | 4,000 | 0 | 0.2 | |
23/02/2010 |
25.75
|
193,200 | 25.89 | 26.03 | 25.05 | 23,800 | 0 | 0.9 | |
22/02/2010 |
26.45
|
201,700 | 26.45 | 26.45 | 25.05 | 0 | 0 | 0 | |
12/02/2010 |
25.12
|
230,300 | 23.66 | 25.19 | 23.66 | 0 | 0 | 0 | |
11/02/2010 |
23.87
|
146,700 | 23.31 | 24.36 | 22.83 | 0 | 0 | 0 | |
10/02/2010 |
23.18
|
124,400 | 22.97 | 23.45 | 22.97 | 0 | 0 | 0 | |
09/02/2010 |
21.99
|
168,400 | 20.88 | 21.99 | 20.88 | 0 | 0 | 0 | |
08/02/2010 |
21.23
|
65,200 | 21.02 | 21.23 | 20.32 | 0 | 0 | 0 | |
05/02/2010 |
20.88
|
79,500 | 21.30 | 21.51 | 20.74 | 0 | 0 | 0 | |
04/02/2010 |
21.30
|
64,700 | 21.23 | 21.51 | 21.02 | 0 | 0 | 0 | |
03/02/2010 |
21.57
|
65,800 | 21.23 | 21.92 | 20.46 | 0 | 0 | 0 | |
02/02/2010 |
21.51
|
57,000 | 22.20 | 22.62 | 20.88 | 0 | 0 | 0 | |
01/02/2010 |
21.16
|
90,200 | 21.99 | 22.27 | 20.88 | 0 | 100 | -0.0 | |
29/01/2010 |
21.92
|
129,400 | 22.27 | 22.27 | 20.81 | 0 | 100 | -0.0 | |
28/01/2010 |
22.13
|
124,600 | 22.41 | 22.62 | 22.13 | 0 | 0 | 0 | |
27/01/2010 |
23.38
|
102,800 | 24.29 | 24.71 | 22.97 | 0 | 100 | -0.0 | |
26/01/2010 |
24.36
|
267,800 | 23.31 | 24.36 | 23.31 | 0 | 0 | 0 | |
25/01/2010 |
23.11
|
294,500 | 22.48 | 23.11 | 21.92 | 0 | 0 | 0 | |
22/01/2010 |
22.41
|
204,300 | 20.88 | 22.62 | 20.60 | 0 | 0 | 0 | |
21/01/2010 |
21.92
|
154,500 | 22.27 | 22.62 | 21.30 | 0 | 0 | 0 | |
20/01/2010 |
22.27
|
72,500 | 23.80 | 23.80 | 21.78 | 0 | 0 | 0 | |
19/01/2010 |
23.66
|
177,400 | 21.64 | 23.73 | 21.57 | 0 | 0 | 0 | |
18/01/2010 |
22.06
|
85,500 | 23.66 | 23.66 | 22.06 | 0 | 0 | 0 | |
15/01/2010 |
23.25
|
122,100 | 24.22 | 24.71 | 23.25 | 0 | 0 | 0 | |
14/01/2010 |
24.92
|
154,900 | 24.78 | 25.05 | 23.66 | 0 | 0 | 0 | |
13/01/2010 |
24.36
|
403,200 | 22.48 | 25.82 | 22.48 | 0 | 0 | 0 | |
12/01/2010 |
23.18
|
175,800 | 25.75 | 26.45 | 23.18 | 0 | 0 | 0 | |
11/01/2010 |
25.47
|
255,400 | 25.61 | 25.68 | 24.01 | 0 | 0 | 0 | |
08/01/2010 |
23.66
|
162,000 | 25.26 | 25.26 | 22.13 | 0 | 0 | 0 | |
07/01/2010 |
23.87
|
160,800 | 22.27 | 23.87 | 22.27 | 0 | 0 | 0 | |
06/01/2010 |
22.41
|
240,100 | 21.92 | 22.97 | 21.64 | 0 | 0 | 0 | |
05/01/2010 |
22.97
|
233,900 | 23.59 | 23.59 | 21.57 | 0 | 0 | 0 | |
04/01/2010 |
22.20
|
83,200 | 21.57 | 22.20 | 21.57 | 0 | 100 | -0.0 | |
31/12/2009 |
20.81
|
391,300 | 20.81 | 20.81 | 20.18 | 0 | 0 | 0 | |
30/12/2009 |
19.70
|
183,000 | 18.79 | 19.70 | 18.44 | 0 | 0 | 0 | |
29/12/2009 |
18.72
|
197,500 | 18.79 | 19.14 | 18.10 | 0 | 0 | 0 | |
28/12/2009 |
19.56
|
182,200 | 19.49 | 19.97 | 17.75 | 0 | 0 | 0 |