Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2010 |
17.59
|
50,200 | 18.34 | 18.34 | 17.11 | 0 | 0 | 0 | |
06/09/2010 |
18.34
|
51,100 | 17.66 | 18.62 | 17.87 | 0 | 0 | 0 | |
01/09/2010 |
17.66
|
46,200 | 17.45 | 17.80 | 17.32 | 0 | 0 | 0 | |
31/08/2010 |
17.45
|
106,800 | 16.63 | 17.59 | 16.63 | 0 | 0 | 0 | |
30/08/2010 |
16.63
|
83,600 | 15.74 | 16.63 | 15.81 | 0 | 0 | 0 | |
27/08/2010 |
15.74
|
67,300 | 15.61 | 15.81 | 15.54 | 0 | 0 | 0 | |
26/08/2010 |
15.61
|
148,400 | 15.54 | 16.22 | 15.40 | 0 | 0 | 0 | |
25/08/2010 |
15.54
|
111,300 | 16.43 | 16.43 | 15.47 | 0 | 0 | 0 | |
24/08/2010 |
16.43
|
170,300 | 17.39 | 17.39 | 16.43 | 0 | 0 | 0 | |
23/08/2010 |
17.39
|
32,200 | 17.93 | 17.93 | 17.39 | 0 | 0 | 0 | |
20/08/2010 |
17.93
|
82,900 | 18.14 | 18.41 | 17.18 | 0 | 0 | 0 | |
19/08/2010 |
18.14
|
24,200 | 17.80 | 18.69 | 18.07 | 0 | 0 | 0 | |
18/08/2010 |
17.80
|
23,100 | 18.55 | 18.55 | 17.80 | 0 | 0 | 0 | |
17/08/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/08/2010 |
18.55
|
27,200 | 19.03 | 19.03 | 18.48 | 0 | 6,000 | -0.2 | |
16/08/2010 |
19.03
|
69,900 | 18.11 | 19.09 | 18.64 | 0 | 0 | 0 | |
13/08/2010 |
18.11
|
68,900 | 17.45 | 18.24 | 17.65 | 300 | 0 | 0.0 | |
12/08/2010 |
17.45
|
153,500 | 18.64 | 18.64 | 17.19 | 0 | 0 | 0 | |
11/08/2010 |
18.64
|
33,200 | 18.50 | 18.77 | 18.37 | 0 | 0 | 0 | |
10/08/2010 |
18.50
|
104,100 | 18.64 | 18.70 | 18.04 | 5,000 | 0 | 0.1 | |
09/08/2010 |
18.64
|
62,100 | 18.70 | 19.36 | 18.50 | 0 | 0 | 0 | |
06/08/2010 |
18.70
|
77,000 | 19.03 | 19.03 | 18.37 | 0 | 0 | 0 | |
05/08/2010 |
19.03
|
59,400 | 19.09 | 19.23 | 18.83 | 0 | 0 | 0 | |
04/08/2010 |
19.09
|
108,200 | 19.29 | 19.62 | 18.96 | 0 | 0 | 0 | |
03/08/2010 |
19.29
|
45,800 | 19.36 | 19.49 | 19.29 | 0 | 0 | 0 | |
02/08/2010 |
19.36
|
52,100 | 19.42 | 19.69 | 19.36 | 0 | 0 | 0 | |
30/07/2010 |
19.42
|
57,600 | 19.55 | 20.01 | 19.36 | 0 | 0 | 0 | |
29/07/2010 |
19.55
|
90,900 | 19.49 | 19.69 | 18.70 | 0 | 0 | 0 | |
28/07/2010 |
19.49
|
127,400 | 20.01 | 20.01 | 19.49 | 0 | 0 | 0 | |
27/07/2010 |
20.01
|
114,200 | 20.28 | 20.74 | 19.88 | 0 | 0 | 0 | |
26/07/2010 |
20.28
|
57,400 | 20.93 | 20.93 | 20.14 | 0 | 0 | 0 | |
23/07/2010 |
20.93
|
88,900 | 20.54 | 21.00 | 20.60 | 0 | 0 | 0 | |
22/07/2010 |
20.54
|
86,700 | 20.41 | 20.80 | 20.34 | 0 | 0 | 0 | |
21/07/2010 |
20.41
|
70,000 | 20.54 | 20.60 | 20.28 | 0 | 0 | 0 | |
20/07/2010 |
20.54
|
81,600 | 20.47 | 20.67 | 20.34 | 0 | 0 | 0 | |
19/07/2010 |
20.47
|
69,600 | 20.74 | 20.80 | 20.34 | 0 | 0 | 0 | |
16/07/2010 |
20.74
|
44,700 | 20.74 | 20.87 | 20.54 | 0 | 0 | 0 | |
15/07/2010 |
20.74
|
46,100 | 21.13 | 21.19 | 20.47 | 0 | 0 | 0 | |
14/07/2010 |
21.13
|
214,400 | 21.26 | 22.05 | 21.00 | 0 | 0 | 0 | |
13/07/2010 |
21.26
|
184,700 | 19.95 | 21.33 | 20.21 | 0 | 0 | 0 | |
12/07/2010 |
19.95
|
71,400 | 19.75 | 20.08 | 19.36 | 0 | 0 | 0 | |
09/07/2010 |
19.75
|
26,000 | 19.62 | 19.88 | 19.69 | 0 | 0 | 0 | |
08/07/2010 |
19.62
|
86,300 | 19.69 | 20.01 | 19.62 | 0 | 0 | 0 | |
07/07/2010 |
19.69
|
147,800 | 19.75 | 20.34 | 19.49 | 0 | 0 | 0 | |
06/07/2010 |
19.75
|
96,600 | 19.95 | 19.95 | 19.69 | 0 | 10,000 | -0.3 | |
05/07/2010 |
19.95
|
55,400 | 20.01 | 20.21 | 19.95 | 0 | 0 | 0 | |
02/07/2010 |
20.01
|
63,000 | 19.88 | 20.60 | 19.75 | 8,000 | 0 | 0.2 | |
01/07/2010 |
19.88
|
114,300 | 20.14 | 20.21 | 19.75 | 0 | 0 | 0 | |
30/06/2010 |
20.14
|
76,200 | 20.67 | 20.67 | 19.69 | 200 | 0 | 0.0 | |
29/06/2010 |
20.67
|
114,400 | 20.87 | 20.87 | 20.67 | 0 | 0 | 0 | |
28/06/2010 |
20.87
|
100,100 | 20.67 | 20.87 | 20.54 | 0 | 0 | 0 | |
25/06/2010 |
20.67
|
212,600 | 21.33 | 21.33 | 20.47 | 0 | 0 | 0 | |
24/06/2010 |
21.33
|
178,300 | 21.06 | 21.59 | 20.87 | 0 | 0 | 0 | |
23/06/2010 |
21.06
|
147,400 | 21.26 | 21.33 | 20.60 | 0 | 0 | 0 | |
22/06/2010 |
21.26
|
191,200 | 22.05 | 22.05 | 21.13 | 0 | 0 | 0 | |
21/06/2010 |
22.05
|
153,300 | 21.72 | 22.51 | 21.19 | 0 | 0 | 0 | |
18/06/2010 |
21.72
|
98,800 | 22.31 | 23.56 | 21.26 | 0 | 0 | 0 | |
17/06/2010 |
22.31
|
434,200 | 21.46 | 22.77 | 21.65 | 10,000 | 0 | 0.3 | |
16/06/2010 |
21.46
|
477,200 | 20.21 | 21.46 | 20.60 | 0 | 0 | 0 | |
15/06/2010 |
20.21
|
172,900 | 20.21 | 20.28 | 19.75 | 0 | 0 | 0 | |
14/06/2010 |
20.21
|
142,000 | 19.42 | 20.34 | 19.42 | 0 | 0 | 0 | |
11/06/2010 |
19.42
|
52,600 | 19.29 | 20.01 | 19.42 | 0 | 0 | 0 | |
10/06/2010 |
19.29
|
123,300 | 19.36 | 19.36 | 19.03 | 0 | 0 | 0 | |
09/06/2010 |
19.36
|
97,900 | 19.23 | 20.21 | 19.03 | 0 | 0 | 0 | |
08/06/2010 |
19.23
|
138,800 | 19.36 | 19.49 | 19.03 | 0 | 0 | 0 | |
07/06/2010 |
19.36
|
139,100 | 20.21 | 20.21 | 18.90 | 0 | 0 | 0 | |
04/06/2010 |
20.21
|
76,100 | 20.54 | 20.67 | 20.08 | 0 | 0 | 0 | |
03/06/2010 |
20.54
|
208,400 | 20.14 | 21.19 | 20.08 | 0 | 0 | 0 | |
02/06/2010 |
20.14
|
109,500 | 20.14 | 20.21 | 19.69 | 0 | 0 | 0 | |
01/06/2010 |
20.14
|
138,200 | 20.80 | 20.80 | 20.01 | 0 | 0 | 0 | |
31/05/2010 |
20.80
|
71,700 | 20.80 | 21.39 | 20.54 | 0 | 0 | 0 | |
28/05/2010 |
20.80
|
265,100 | 19.75 | 20.80 | 20.47 | 0 | 0 | 0 | |
27/05/2010 |
19.75
|
126,700 | 19.49 | 19.82 | 19.16 | 0 | 0 | 0 | |
26/05/2010 |
19.49
|
99,500 | 18.96 | 19.75 | 19.03 | 0 | 0 | 0 | |
25/05/2010 |
18.96
|
110,200 | 19.23 | 19.69 | 18.96 | 0 | 0 | 0 | |
24/05/2010 |
19.23
|
151,700 | 18.64 | 19.36 | 18.83 | 0 | 0 | 0 | |
21/05/2010 |
18.64
|
633,700 | 20.41 | 20.41 | 18.50 | 0 | 0 | 0 | |
20/05/2010 |
20.41
|
159,000 | 20.08 | 20.80 | 19.03 | 0 | 0 | 0 | |
19/05/2010 |
20.08
|
259,800 | 21.33 | 21.33 | 19.95 | 0 | 0 | 0 | |
18/05/2010 |
21.33
|
161,900 | 21.52 | 21.85 | 21.06 | 0 | 0 | 0 | |
17/05/2010 |
21.52
|
130,800 | 22.11 | 22.64 | 21.52 | 0 | 0 | 0 | |
14/05/2010 |
22.11
|
152,200 | 22.24 | 22.57 | 22.05 | 0 | 0 | 0 | |
13/05/2010 |
22.24
|
140,800 | 21.98 | 22.70 | 21.85 | 0 | 0 | 0 | |
12/05/2010 |
21.98
|
459,600 | 23.62 | 23.62 | 21.85 | 0 | 0 | 0 | |
11/05/2010 |
23.62
|
421,400 | 23.36 | 23.88 | 22.97 | 0 | 0 | 0 | |
10/05/2010 |
23.36
|
480,600 | 23.75 | 23.88 | 22.31 | 0 | 0 | 0 | |
07/05/2010 |
23.75
|
331,600 | 24.28 | 24.87 | 23.03 | 0 | 0 | 0 | |
06/05/2010 |
24.28
|
898,600 | 22.83 | 24.28 | 22.97 | 0 | 1,000 | -0.0 | |
05/05/2010 |
22.83
|
289,800 | 22.97 | 23.10 | 22.38 | 0 | 0 | 0 | |
04/05/2010 |
22.97
|
396,900 | 22.90 | 23.29 | 22.57 | 0 | 0 | 0 | |
29/04/2010 |
22.90
|
202,900 | 22.44 | 23.36 | 22.31 | 0 | 0 | 0 | |
28/04/2010 |
22.44
|
314,000 | 21.72 | 23.03 | 21.39 | 0 | 0 | 0 | |
27/04/2010 |
21.72
|
329,100 | 21.92 | 22.57 | 21.52 | 0 | 0 | 0 | |
26/04/2010 |
21.92
|
216,100 | 23.10 | 23.10 | 21.85 | 0 | 0 | 0 | |
22/04/2010 |
23.10
|
327,400 | 23.03 | 24.28 | 22.83 | 0 | 0 | 0 | |
21/04/2010 |
23.03
|
347,200 | 22.64 | 23.36 | 22.51 | 0 | 0 | 0 | |
20/04/2010 |
22.64
|
272,100 | 22.70 | 23.75 | 21.79 | 0 | 0 | 0 | |
19/04/2010 |
22.70
|
891,400 | 21.46 | 22.70 | 21.33 | 0 | 500 | -0.0 | |
16/04/2010 |
21.46
|
340,200 | 20.93 | 21.52 | 20.67 | 0 | 0 | 0 | |
15/04/2010 |
20.93
|
108,300 | 20.93 | 21.19 | 20.80 | 0 | 1,000 | -0.0 | |
14/04/2010 |
20.93
|
147,200 | 20.74 | 21.06 | 20.54 | 0 | 0 | 0 |