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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
7.32
|
68,970 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 | |
09/09/2010 |
7.71
|
54,220 | 7.55 | 7.71 | 7.55 | 0 | 15,000 | -0.4 | |
08/09/2010 |
7.55
|
53,650 | 7.65 | 7.65 | 7.42 | 0 | 0 | 0 | |
07/09/2010 |
7.65
|
98,500 | 7.74 | 7.81 | 7.52 | 0 | 0 | 0 | |
06/09/2010 |
7.74
|
94,940 | 7.42 | 7.77 | 7.55 | 0 | 0 | 0 | |
01/09/2010 |
7.42
|
47,230 | 7.39 | 7.45 | 7.32 | 0 | 0 | 0 | |
31/08/2010 |
7.39
|
113,180 | 7.07 | 7.42 | 7.07 | 1,000 | 0 | 0.0 | |
30/08/2010 |
7.07
|
54,210 | 6.75 | 7.07 | 7.04 | 0 | 0 | 0 | |
27/08/2010 |
6.75
|
53,530 | 6.75 | 6.81 | 6.55 | 0 | 0 | 0 | |
26/08/2010 |
6.75
|
60,980 | 6.71 | 6.81 | 6.52 | 0 | 0 | 0 | |
25/08/2010 |
6.71
|
150,580 | 7.04 | 7.04 | 6.71 | 1,500 | 0 | 0.0 | |
24/08/2010 |
7.04
|
135,010 | 7.39 | 7.39 | 7.04 | 400 | 101,920 | -2.2 | |
23/08/2010 |
7.39
|
40,500 | 7.71 | 7.71 | 7.39 | 0 | 0 | 0 | |
20/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/08/2010 |
7.71
|
88,310 | 7.61 | 7.77 | 7.55 | 0 | 0 | 0 | |
19/08/2010 |
7.61
|
58,940 | 7.68 | 7.71 | 7.61 | 0 | 0 | 0 | |
18/08/2010 |
7.68
|
97,720 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 | |
17/08/2010 |
7.92
|
40,440 | 7.92 | 7.96 | 7.71 | 0 | 0 | 0 | |
16/08/2010 |
7.92
|
170,180 | 7.55 | 7.92 | 7.58 | 0 | 0 | 0 | |
13/08/2010 |
7.55
|
168,920 | 7.33 | 7.55 | 7.18 | 0 | 0 | 0 | |
12/08/2010 |
7.33
|
85,220 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 | |
11/08/2010 |
7.71
|
80,210 | 7.58 | 7.71 | 7.55 | 0 | 0 | 0 | |
10/08/2010 |
7.58
|
275,920 | 7.89 | 8.02 | 7.52 | 0 | 0 | 0 | |
09/08/2010 |
7.89
|
115,080 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
06/08/2010 |
8.20
|
44,150 | 8.33 | 8.36 | 8.20 | 0 | 0 | 0 | |
05/08/2010 |
8.33
|
44,810 | 8.30 | 8.39 | 8.24 | 0 | 0 | 0 | |
04/08/2010 |
8.30
|
51,680 | 8.39 | 8.39 | 8.14 | 0 | 0 | 0 | |
03/08/2010 |
8.39
|
58,910 | 8.39 | 8.55 | 8.39 | 0 | 0 | 0 | |
02/08/2010 |
8.39
|
31,540 | 8.36 | 8.55 | 8.36 | 5,000 | 0 | 0.1 | |
30/07/2010 |
8.36
|
51,920 | 8.36 | 8.64 | 8.36 | 0 | 0 | 0 | |
29/07/2010 |
8.36
|
160,170 | 8.45 | 8.45 | 8.24 | 0 | 31,740 | -0.9 | |
28/07/2010 |
8.45
|
78,820 | 8.70 | 8.70 | 8.45 | 0 | 0 | 0 | |
27/07/2010 |
8.70
|
59,580 | 8.83 | 8.92 | 8.70 | 5,000 | 0 | 0.1 | |
26/07/2010 |
8.83
|
44,200 | 8.83 | 9.01 | 8.83 | 5,000 | 0 | 0.1 | |
23/07/2010 |
8.83
|
96,980 | 8.86 | 9.04 | 8.83 | 0 | 0 | 0 | |
22/07/2010 |
8.86
|
82,190 | 8.98 | 9.32 | 8.86 | 0 | 0 | 0 | |
21/07/2010 |
8.98
|
68,320 | 9.11 | 9.14 | 8.98 | 0 | 440 | -0.0 | |
20/07/2010 |
9.11
|
142,870 | 9.04 | 9.14 | 9.04 | 0 | 0 | 0 | |
19/07/2010 |
9.04
|
87,720 | 9.01 | 9.14 | 8.92 | 0 | 0 | 0 | |
16/07/2010 |
9.01
|
68,390 | 9.01 | 9.14 | 8.98 | 0 | 0 | 0 | |
15/07/2010 |
9.01
|
78,050 | 9.20 | 9.26 | 9.01 | 0 | 0 | 0 | |
14/07/2010 |
9.20
|
223,790 | 9.29 | 9.42 | 9.20 | 0 | 0 | 0 | |
13/07/2010 |
9.29
|
137,590 | 8.95 | 9.35 | 9.11 | 0 | 0 | 0 | |
12/07/2010 |
8.95
|
102,320 | 8.95 | 9.01 | 8.89 | 0 | 0 | 0 | |
09/07/2010 |
8.95
|
131,190 | 8.95 | 9.01 | 8.95 | 0 | 0 | 0 | |
08/07/2010 |
8.95
|
190,320 | 8.86 | 8.98 | 8.86 | 0 | 0 | 0 | |
07/07/2010 |
8.86
|
93,950 | 9.14 | 9.20 | 8.86 | 0 | 450 | -0.0 | |
06/07/2010 |
9.14
|
131,750 | 9.42 | 9.42 | 9.01 | 0 | 33,110 | -1.0 | |
05/07/2010 |
9.42
|
522,100 | 9.01 | 9.45 | 9.17 | 0 | 0 | 0 | |
02/07/2010 |
9.01
|
287,720 | 8.79 | 9.01 | 8.70 | 0 | 0 | 0 | |
01/07/2010 |
8.79
|
164,020 | 8.79 | 8.86 | 8.58 | 0 | 500 | -0.0 | |
30/06/2010 |
8.79
|
72,840 | 8.92 | 8.92 | 8.70 | 20 | 0 | 0.0 | |
29/06/2010 |
8.92
|
75,610 | 9.04 | 9.07 | 8.92 | 10 | 0 | 0.0 | |
28/06/2010 |
9.04
|
181,860 | 9.17 | 9.42 | 9.01 | 100 | 0 | 0.0 | |
25/06/2010 |
9.17
|
772,260 | 8.73 | 9.17 | 8.76 | 33,500 | 0 | 1.0 | |
24/06/2010 |
8.73
|
79,840 | 8.73 | 8.86 | 8.73 | 0 | 0 | 0 | |
23/06/2010 |
8.73
|
49,920 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 | |
22/06/2010 |
8.79
|
114,690 | 8.79 | 8.95 | 8.79 | 0 | 0 | 0 | |
21/06/2010 |
8.79
|
65,790 | 8.70 | 8.98 | 8.79 | 0 | 0 | 0 | |
18/06/2010 |
8.70
|
76,640 | 8.67 | 8.73 | 8.67 | 0 | 0 | 0 | |
17/06/2010 |
8.67
|
77,020 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 | |
16/06/2010 |
8.70
|
66,100 | 8.64 | 8.83 | 8.61 | 0 | 0 | 0 | |
15/06/2010 |
8.64
|
64,010 | 8.67 | 8.76 | 8.61 | 200 | 0 | 0.0 | |
14/06/2010 |
8.67
|
56,570 | 8.67 | 8.70 | 8.64 | 0 | 0 | 0 | |
11/06/2010 |
8.67
|
125,470 | 8.61 | 8.79 | 8.20 | 0 | 0 | 0 | |
10/06/2010 |
8.61
|
66,890 | 8.58 | 8.76 | 8.48 | 0 | 0 | 0 | |
09/06/2010 |
8.58
|
116,490 | 8.58 | 8.67 | 8.45 | 0 | 0 | 0 | |
08/06/2010 |
8.58
|
81,600 | 8.55 | 8.58 | 8.42 | 200 | 0 | 0.0 | |
07/06/2010 |
8.55
|
156,550 | 8.79 | 8.79 | 8.48 | 0 | 0 | 0 | |
04/06/2010 |
8.79
|
93,720 | 8.95 | 9.01 | 8.76 | 0 | 0 | 0 | |
03/06/2010 |
8.95
|
369,970 | 8.55 | 8.95 | 8.64 | 0 | 0 | 0 | |
02/06/2010 |
8.55
|
89,690 | 8.45 | 8.55 | 8.39 | 0 | 0 | 0 | |
01/06/2010 |
8.45
|
70,870 | 8.55 | 8.64 | 8.39 | 90 | 0 | 0.0 | |
31/05/2010 |
8.55
|
69,790 | 8.79 | 8.79 | 8.55 | 0 | 0 | 0 | |
28/05/2010 |
8.79
|
269,200 | 8.39 | 8.79 | 8.55 | 0 | 0 | 0 | |
27/05/2010 |
8.39
|
71,580 | 8.39 | 8.39 | 8.30 | 30 | 0 | 0.0 | |
26/05/2010 |
8.39
|
134,810 | 8.20 | 8.39 | 8.24 | 0 | 0 | 0 | |
25/05/2010 |
8.20
|
110,500 | 8.20 | 8.36 | 8.14 | 10 | 0 | 0.0 | |
24/05/2010 |
8.20
|
83,610 | 8.17 | 8.39 | 8.08 | 0 | 0 | 0 | |
21/05/2010 |
8.17
|
337,590 | 8.58 | 8.58 | 8.17 | 0 | 0 | 0 | |
20/05/2010 |
8.58
|
79,930 | 8.42 | 8.58 | 8.14 | 4,010 | 0 | 0.1 | |
19/05/2010 |
8.42
|
202,610 | 8.76 | 8.76 | 8.39 | 7,900 | 0 | 0.2 | |
18/05/2010 |
8.76
|
137,140 | 8.89 | 8.89 | 8.70 | 6,760 | 0 | 0.2 | |
17/05/2010 |
8.89
|
101,050 | 9.14 | 9.14 | 8.70 | 2,000 | 0 | 0.1 | |
14/05/2010 |
9.14
|
88,450 | 9.04 | 9.17 | 9.01 | 2,000 | 0 | 0.1 | |
13/05/2010 |
9.04
|
141,120 | 9.04 | 9.20 | 8.95 | 7,000 | 0 | 0.2 | |
12/05/2010 |
9.04
|
150,150 | 9.45 | 9.45 | 9.04 | 2,000 | 0 | 0.1 | |
11/05/2010 |
9.45
|
278,070 | 9.38 | 9.63 | 9.32 | 25,000 | 0 | 0.8 | |
10/05/2010 |
9.38
|
238,090 | 9.66 | 9.94 | 9.35 | 0 | 0 | 0 | |
07/05/2010 |
9.66
|
330,750 | 10.04 | 10.04 | 9.54 | 0 | 0 | 0 | |
06/05/2010 |
10.04
|
490,160 | 10.35 | 10.35 | 9.85 | 0 | 50,000 | -1.6 | |
05/05/2010 |
10.35
|
267,730 | 10.63 | 10.85 | 10.35 | 0 | 41,820 | -1.4 | |
04/05/2010 |
10.63
|
446,370 | 10.13 | 10.63 | 10.32 | 0 | 0 | 0 | |
29/04/2010 |
10.13
|
275,010 | 9.88 | 10.22 | 9.98 | 0 | 0 | 0 | |
28/04/2010 |
9.88
|
204,960 | 9.94 | 10.07 | 9.85 | 0 | 0 | 0 | |
27/04/2010 |
9.94
|
237,000 | 9.79 | 10.01 | 9.79 | 0 | 0 | 0 | |
26/04/2010 |
9.79
|
166,540 | 9.88 | 10.01 | 9.63 | 0 | 0 | 0 | |
22/04/2010 |
9.88
|
310,100 | 9.91 | 10.13 | 9.88 | 100,660 | 100 | 3.2 | |
21/04/2010 |
9.91
|
131,890 | 10.10 | 10.29 | 9.88 | 300 | 0 | 0.0 | |
20/04/2010 |
10.10
|
457,740 | 9.63 | 10.10 | 9.79 | 200 | 0 | 0.0 | |
19/04/2010 |
9.63
|
363,320 | 9.42 | 9.88 | 9.45 | 0 | 0 | 0 |