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) |
-0.10 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
8.75
|
3,400 | 8.47 | 8.75 | 8.59 | 0 | 0 | 0 | |
13/09/2010 |
8.47
|
9,100 | 8.44 | 8.59 | 8.46 | 0 | 0 | 0 | |
10/09/2010 |
8.44
|
12,300 | 8.70 | 9.47 | 8.44 | 0 | 0 | 0 | |
09/09/2010 |
8.70
|
8,700 | 8.61 | 9.05 | 8.62 | 0 | 0 | 0 | |
08/09/2010 |
8.61
|
12,200 | 9.13 | 9.13 | 8.53 | 0 | 0 | 0 | |
07/09/2010 |
9.13
|
25,900 | 9.51 | 9.51 | 9.05 | 0 | 0 | 0 | |
06/09/2010 |
9.51
|
17,200 | 9.30 | 9.67 | 9.07 | 0 | 0 | 0 | |
01/09/2010 |
9.30
|
17,300 | 9.21 | 9.36 | 8.90 | 0 | 0 | 0 | |
31/08/2010 |
9.21
|
26,000 | 9.05 | 9.35 | 9.12 | 0 | 0 | 0 | |
30/08/2010 |
9.05
|
50,600 | 8.35 | 9.05 | 8.59 | 0 | 0 | 0 | |
27/08/2010 |
8.35
|
17,600 | 8.52 | 8.59 | 8.29 | 0 | 0 | 0 | |
26/08/2010 |
8.52
|
131,400 | 8.36 | 8.90 | 8.44 | 0 | 0 | 0 | |
25/08/2010 |
8.36
|
82,400 | 8.75 | 9.19 | 8.29 | 0 | 0 | 0 | |
24/08/2010 |
8.75
|
27,400 | 9.21 | 9.21 | 8.59 | 0 | 0 | 0 | |
23/08/2010 |
9.21
|
2,000 | 9.28 | 9.28 | 9.21 | 0 | 0 | 0 | |
20/08/2010 |
9.28
|
13,700 | 9.07 | 9.65 | 8.98 | 0 | 0 | 0 | |
19/08/2010 |
9.07
|
1,000 | 9.50 | 9.51 | 9.05 | 0 | 0 | 0 | |
18/08/2010 |
9.50
|
2,600 | 9.75 | 9.75 | 9.04 | 0 | 0 | 0 | |
17/08/2010 |
9.75
|
3,100 | 9.81 | 9.81 | 9.36 | 0 | 0 | 0 | |
16/08/2010 |
9.81
|
15,100 | 9.28 | 9.81 | 9.65 | 0 | 0 | 0 | |
13/08/2010 |
9.28
|
111,400 | 9.04 | 9.51 | 8.90 | 0 | 0 | 0 | |
12/08/2010 |
9.04
|
21,400 | 9.28 | 9.35 | 8.73 | 0 | 0 | 0 | |
11/08/2010 |
9.28
|
25,600 | 9.36 | 9.44 | 9.28 | 0 | 0 | 0 | |
10/08/2010 |
9.36
|
17,800 | 9.82 | 9.82 | 9.21 | 0 | 0 | 0 | |
09/08/2010 |
9.82
|
23,800 | 10.27 | 10.27 | 9.75 | 0 | 0 | 0 | |
06/08/2010 |
10.27
|
400 | 9.98 | 10.44 | 9.44 | 0 | 0 | 0 | |
05/08/2010 |
9.98
|
17,000 | 10.28 | 10.59 | 9.98 | 0 | 0 | 0 | |
04/08/2010 |
10.28
|
11,900 | 10.56 | 10.56 | 10.21 | 0 | 0 | 0 | |
03/08/2010 |
10.56
|
3,900 | 10.44 | 10.56 | 10.13 | 0 | 0 | 0 | |
02/08/2010 |
10.44
|
9,600 | 10.51 | 10.51 | 10.44 | 0 | 0 | 0 | |
30/07/2010 |
10.51
|
2,800 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
29/07/2010 |
10.51
|
3,800 | 10.44 | 10.65 | 10.51 | 0 | 0 | 0 | |
28/07/2010 |
10.44
|
13,700 | 10.51 | 10.59 | 10.44 | 0 | 0 | 0 | |
27/07/2010 |
10.51
|
5,900 | 10.56 | 10.57 | 10.51 | 0 | 0 | 0 | |
26/07/2010 |
10.56
|
2,800 | 10.74 | 10.74 | 10.54 | 0 | 0 | 0 | |
23/07/2010 |
10.74
|
18,000 | 10.71 | 10.79 | 10.70 | 0 | 0 | 0 | |
22/07/2010 |
10.71
|
30,100 | 10.74 | 10.82 | 10.71 | 0 | 0 | 0 | |
21/07/2010 |
10.74
|
21,100 | 10.80 | 11.00 | 10.73 | 0 | 0 | 0 | |
20/07/2010 |
10.80
|
16,500 | 10.71 | 10.97 | 10.74 | 0 | 0 | 0 | |
19/07/2010 |
10.71
|
8,700 | 10.70 | 10.88 | 10.59 | 0 | 0 | 0 | |
16/07/2010 |
10.70
|
15,900 | 10.71 | 10.88 | 10.67 | 0 | 0 | 0 | |
15/07/2010 |
10.71
|
28,300 | 10.82 | 10.82 | 10.67 | 0 | 0 | 0 | |
14/07/2010 |
10.82
|
9,600 | 10.94 | 11.20 | 10.71 | 0 | 0 | 0 | |
13/07/2010 |
10.94
|
61,600 | 10.65 | 10.97 | 10.74 | 0 | 0 | 0 | |
12/07/2010 |
10.65
|
11,600 | 10.59 | 10.74 | 10.62 | 0 | 0 | 0 | |
09/07/2010 |
10.59
|
9,100 | 10.54 | 10.74 | 10.59 | 0 | 0 | 0 | |
08/07/2010 |
10.54
|
21,400 | 10.57 | 10.74 | 10.51 | 0 | 0 | 0 | |
07/07/2010 |
10.57
|
33,300 | 10.62 | 11.05 | 10.44 | 0 | 0 | 0 | |
06/07/2010 |
10.62
|
22,800 | 11.10 | 11.10 | 10.59 | 0 | 0 | 0 | |
05/07/2010 |
11.10
|
19,200 | 11.17 | 11.36 | 11.03 | 0 | 0 | 0 | |
02/07/2010 |
11.17
|
29,000 | 11.05 | 11.20 | 11.05 | 0 | 0 | 0 | |
01/07/2010 |
11.05
|
15,700 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 | |
30/06/2010 |
11.20
|
18,900 | 11.20 | 11.25 | 10.90 | 0 | 0 | 0 | |
29/06/2010 |
11.20
|
466,900 | 10.97 | 11.66 | 11.05 | 0 | 0 | 0 | |
28/06/2010 |
10.97
|
6,500 | 10.91 | 10.97 | 10.90 | 0 | 0 | 0 | |
25/06/2010 |
10.91
|
19,500 | 11.00 | 11.00 | 10.90 | 0 | 0 | 0 | |
24/06/2010 |
11.00
|
24,700 | 11.25 | 11.36 | 11.00 | 0 | 0 | 0 | |
23/06/2010 |
11.25
|
13,800 | 11.28 | 11.28 | 11.20 | 0 | 0 | 0 | |
22/06/2010 |
11.28
|
146,400 | 11.16 | 11.28 | 11.20 | 0 | 0 | 0 | |
21/06/2010 |
11.16
|
49,100 | 11.13 | 11.28 | 11.14 | 0 | 0 | 0 | |
18/06/2010 |
11.13
|
27,100 | 11.14 | 11.16 | 10.91 | 0 | 0 | 0 | |
17/06/2010 |
11.14
|
61,700 | 11.20 | 11.51 | 11.05 | 0 | 1,500 | -0.1 | |
16/06/2010 |
11.20
|
30,100 | 11.10 | 11.36 | 11.05 | 0 | 0 | 0 | |
15/06/2010 |
11.10
|
3,700 | 11.05 | 11.10 | 10.99 | 0 | 0 | 0 | |
14/06/2010 |
11.05
|
30,100 | 10.90 | 11.20 | 10.82 | 0 | 500 | -0.0 | |
11/06/2010 |
10.90
|
26,800 | 10.88 | 10.97 | 10.83 | 0 | 0 | 0 | |
10/06/2010 |
10.88
|
1,100 | 10.74 | 10.90 | 10.82 | 0 | 0 | 0 | |
09/06/2010 |
10.74
|
9,900 | 10.90 | 10.90 | 10.74 | 0 | 0 | 0 | |
08/06/2010 |
10.90
|
5,500 | 10.64 | 11.13 | 10.74 | 0 | 0 | 0 | |
07/06/2010 |
10.64
|
39,400 | 11.22 | 11.22 | 10.59 | 0 | 0 | 0 | |
04/06/2010 |
11.22
|
38,400 | 11.20 | 11.22 | 10.99 | 0 | 0 | 0 | |
03/06/2010 |
11.20
|
6,700 | 11.16 | 11.28 | 11.20 | 0 | 0 | 0 | |
02/06/2010 |
11.16
|
15,500 | 11.20 | 11.28 | 11.05 | 0 | 0 | 0 | |
01/06/2010 |
11.20
|
63,100 | 11.20 | 11.23 | 10.90 | 0 | 0 | 0 | |
31/05/2010 |
11.20
|
15,700 | 11.57 | 11.60 | 11.11 | 0 | 0 | 0 | |
28/05/2010 |
11.57
|
139,300 | 11.03 | 11.66 | 11.20 | 0 | 0 | 0 | |
27/05/2010 |
11.03
|
59,100 | 11.02 | 11.13 | 10.82 | 0 | 0 | 0 | |
26/05/2010 |
11.02
|
12,200 | 10.13 | 11.05 | 10.14 | 0 | 0 | 0 | |
25/05/2010 |
10.13
|
19,500 | 10.51 | 10.70 | 10.13 | 0 | 0 | 0 | |
24/05/2010 |
10.51
|
112,700 | 10.34 | 10.90 | 10.13 | 0 | 0 | 0 | |
21/05/2010 |
10.34
|
159,800 | 11.20 | 11.20 | 10.34 | 0 | 0 | 0 | |
20/05/2010 |
11.20
|
64,900 | 11.05 | 11.43 | 10.44 | 0 | 500 | -0.0 | |
19/05/2010 |
11.05
|
34,200 | 11.66 | 11.66 | 11.05 | 0 | 0 | 0 | |
18/05/2010 |
11.66
|
53,800 | 11.43 | 11.66 | 11.57 | 0 | 0 | 0 | |
17/05/2010 |
11.43
|
84,400 | 11.80 | 11.80 | 11.43 | 0 | 0 | 0 | |
14/05/2010 |
11.80
|
88,600 | 11.17 | 11.80 | 10.90 | 0 | 0 | 0 | |
13/05/2010 |
11.17
|
42,400 | 11.08 | 11.20 | 10.90 | 0 | 0 | 0 | |
12/05/2010 |
11.08
|
116,100 | 11.89 | 11.89 | 11.08 | 7,000 | 0 | 0.5 | |
11/05/2010 |
11.89
|
101,600 | 11.68 | 12.55 | 11.59 | 3,000 | 0 | 0.2 | |
10/05/2010 |
11.68
|
178,600 | 12.37 | 12.88 | 11.60 | 4,000 | 0 | 0.3 | |
07/05/2010 |
12.37
|
131,600 | 13.34 | 13.34 | 12.37 | 3,000 | 0 | 0.2 | |
06/05/2010 |
13.34
|
187,200 | 13.31 | 13.40 | 12.97 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
05/05/2010 |
13.31
|
196,300 | 13.01 | 13.74 | 13.09 | 0 | 0 | 0 | |
04/05/2010 |
13.01
|
217,100 | 12.89 | 13.27 | 12.97 | 0 | 500 | -0.0 | |
29/04/2010 |
12.89
|
211,700 | 12.52 | 13.19 | 12.37 | 0 | 0 | 0 | |
28/04/2010 |
12.52
|
161,400 | 12.07 | 12.56 | 12.07 | 0 | 0 | 0 | |
27/04/2010 |
12.07
|
87,000 | 12.13 | 12.22 | 11.86 | 0 | 0 | 0 | |
26/04/2010 |
12.13
|
117,500 | 11.99 | 12.44 | 11.84 | 0 | 0 | 0 | |
22/04/2010 |
11.99
|
208,100 | 12.20 | 13.04 | 11.65 | 0 | 1,900 | -0.2 | |
21/04/2010 |
12.20
|
827,800 | 11.47 | 12.20 | 11.84 | 0 | 500 | -0.0 |