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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2010 |
5.97
|
13,110 | 6.12 | 6.12 | 5.97 | 6,320 | 0 | 0.1 | |
07/09/2010 |
6.12
|
26,700 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
06/09/2010 |
6.27
|
25,390 | 6.12 | 6.34 | 6.12 | 0 | 0 | 0 | |
01/09/2010 |
6.12
|
17,980 | 6.19 | 6.19 | 6.04 | 4,000 | 0 | 0.0 | |
31/08/2010 |
6.19
|
12,160 | 6.19 | 6.34 | 6.19 | 0 | 0 | 0 | |
30/08/2010 |
6.19
|
26,490 | 5.90 | 6.19 | 6.04 | 400 | 0 | 0.0 | |
27/08/2010 |
5.90
|
12,860 | 5.90 | 6.04 | 5.82 | 4,000 | 0 | 0.0 | |
26/08/2010 |
5.90
|
31,990 | 5.68 | 5.90 | 5.82 | 14,000 | 0 | 0.1 | |
25/08/2010 |
5.68
|
28,110 | 5.90 | 5.90 | 5.60 | 7,310 | 0 | 0.1 | |
24/08/2010 |
5.90
|
45,590 | 6.19 | 6.19 | 5.90 | 10,010 | 0 | 0.1 | |
23/08/2010 |
6.19
|
15,450 | 6.12 | 6.34 | 6.12 | 500 | 0 | 0.0 | |
20/08/2010 |
6.12
|
17,410 | 6.19 | 6.27 | 5.97 | 0 | 0 | 0 | |
19/08/2010 |
6.19
|
20,650 | 6.19 | 6.27 | 6.12 | 5,000 | 0 | 0.0 | |
18/08/2010 |
6.19
|
6,150 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 | |
17/08/2010 |
6.34
|
4,140 | 6.49 | 6.49 | 6.27 | 0 | 0 | 0 | |
16/08/2010 |
6.49
|
36,290 | 6.27 | 6.49 | 6.34 | 0 | 0 | 0 | |
13/08/2010 |
6.27
|
24,410 | 5.97 | 6.27 | 5.97 | 0 | 0 | 0 | |
12/08/2010 |
5.97
|
38,450 | 6.27 | 6.27 | 5.97 | 15,140 | 0 | 0.1 | |
11/08/2010 |
6.27
|
11,910 | 6.12 | 6.41 | 6.12 | 200 | 0 | 0.0 | |
10/08/2010 |
6.12
|
46,830 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
09/08/2010 |
6.41
|
31,080 | 6.49 | 6.49 | 6.27 | 0 | 0 | 0 | |
06/08/2010 |
6.49
|
28,970 | 6.56 | 6.63 | 6.49 | 0 | 0 | 0 | |
05/08/2010 |
6.56
|
52,200 | 6.71 | 6.71 | 6.49 | 0 | 0 | 0 | |
04/08/2010 |
6.71
|
17,280 | 6.78 | 6.78 | 6.56 | 0 | 0 | 0 | |
03/08/2010 |
6.78
|
16,600 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
02/08/2010 |
6.71
|
87,310 | 6.78 | 7.00 | 6.71 | 0 | 0 | 0 | |
30/07/2010 |
6.78
|
157,910 | 6.49 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/07/2010 |
6.49
|
32,730 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 | |
28/07/2010 |
6.49
|
12,610 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 | |
27/07/2010 |
6.56
|
11,240 | 6.63 | 6.63 | 6.56 | 50 | 0 | 0.0 | |
26/07/2010 |
6.63
|
9,470 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 | |
23/07/2010 |
6.71
|
11,820 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
22/07/2010 |
6.71
|
21,830 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 | |
21/07/2010 |
6.85
|
47,500 | 6.63 | 6.93 | 6.63 | 0 | 0 | 0 | |
20/07/2010 |
6.63
|
12,420 | 6.63 | 6.71 | 6.63 | 0 | 0 | 0 | |
19/07/2010 |
6.63
|
6,440 | 6.63 | 6.71 | 6.56 | 0 | 0 | 0 | |
16/07/2010 |
6.63
|
49,660 | 6.63 | 6.85 | 6.63 | 0 | 0 | 0 | |
15/07/2010 |
6.63
|
20,080 | 6.78 | 6.85 | 6.63 | 0 | 0 | 0 | |
14/07/2010 |
6.78
|
38,990 | 6.71 | 6.85 | 6.71 | 1,000 | 0 | 0.0 | |
13/07/2010 |
6.71
|
11,590 | 6.71 | 6.85 | 6.71 | 0 | 0 | 0 | |
12/07/2010 |
6.71
|
14,840 | 6.85 | 6.85 | 6.71 | 0 | 0 | 0 | |
09/07/2010 |
6.85
|
22,960 | 6.93 | 6.93 | 6.78 | 0 | 0 | 0 | |
08/07/2010 |
6.93
|
50,910 | 6.85 | 7.00 | 6.93 | 0 | 0 | 0 | |
07/07/2010 |
6.85
|
47,500 | 6.71 | 6.85 | 6.78 | 0 | 0 | 0 | |
06/07/2010 |
6.71
|
48,660 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 | |
05/07/2010 |
6.78
|
39,930 | 6.78 | 6.85 | 6.71 | 0 | 0 | 0 | |
02/07/2010 |
6.78
|
42,820 | 6.71 | 6.78 | 6.71 | 0 | 0 | 0 | |
01/07/2010 |
6.71
|
16,660 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 | |
30/06/2010 |
6.78
|
29,040 | 6.71 | 6.78 | 6.56 | 0 | 0 | 0 | |
29/06/2010 |
6.71
|
50,970 | 6.63 | 6.78 | 6.63 | 0 | 0 | 0 | |
28/06/2010 |
6.63
|
17,190 | 6.49 | 6.63 | 6.49 | 0 | 0 | 0 | |
25/06/2010 |
6.49
|
12,420 | 6.56 | 6.63 | 6.49 | 0 | 0 | 0 | |
24/06/2010 |
6.56
|
38,310 | 6.56 | 6.63 | 6.56 | 0 | 0 | 0 | |
23/06/2010 |
6.56
|
13,560 | 6.56 | 6.63 | 6.56 | 0 | 0 | 0 | |
22/06/2010 |
6.56
|
19,610 | 6.71 | 6.71 | 6.56 | 0 | 0 | 0 | |
21/06/2010 |
6.71
|
15,500 | 6.63 | 6.71 | 6.49 | 0 | 0 | 0 | |
18/06/2010 |
6.63
|
11,210 | 6.63 | 6.63 | 6.56 | 0 | 0 | 0 | |
17/06/2010 |
6.63
|
12,690 | 6.63 | 6.78 | 6.63 | 0 | 0 | 0 | |
16/06/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/06/2010 |
6.63
|
48,590 | 6.59 | 6.78 | 6.56 | 0 | 0 | 0 | |
15/06/2010 |
6.85
|
30,790 | 7.00 | 7.00 | 6.78 | 0 | 0 | 0 | |
14/06/2010 |
7.00
|
116,010 | 6.85 | 7.00 | 6.64 | 0 | 17,790 | -0.2 | |
11/06/2010 |
6.85
|
65,020 | 6.85 | 6.85 | 6.71 | 0 | 19,300 | -0.2 | |
10/06/2010 |
6.85
|
87,810 | 6.71 | 7.00 | 6.78 | 100 | 2,560 | -0.0 | |
09/06/2010 |
6.71
|
112,150 | 6.43 | 6.71 | 6.71 | 0 | 50,000 | -0.5 | |
08/06/2010 |
6.43
|
26,120 | 6.36 | 6.57 | 6.36 | 0 | 0 | 0 | |
07/06/2010 |
6.36
|
48,330 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 | |
04/06/2010 |
6.36
|
22,970 | 6.36 | 6.43 | 6.29 | 0 | 0 | 0 | |
03/06/2010 |
6.36
|
4,540 | 6.43 | 6.57 | 6.22 | 0 | 0 | 0 | |
02/06/2010 |
6.43
|
12,290 | 6.29 | 6.43 | 6.08 | 0 | 8,090 | -0.1 | |
01/06/2010 |
6.29
|
15,970 | 6.36 | 6.36 | 6.15 | 7,300 | 7,340 | -0.0 | |
31/05/2010 |
6.36
|
94,300 | 6.64 | 6.64 | 6.36 | 20,000 | 86,490 | -0.6 | |
28/05/2010 |
6.64
|
29,840 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 | |
27/05/2010 |
6.36
|
22,290 | 6.43 | 6.50 | 6.29 | 0 | 0 | 0 | |
26/05/2010 |
6.43
|
18,640 | 6.36 | 6.50 | 6.29 | 0 | 0 | 0 | |
25/05/2010 |
6.36
|
19,090 | 6.08 | 6.36 | 6.08 | 0 | 0 | 0 | |
24/05/2010 |
6.08
|
23,050 | 6.08 | 6.22 | 6.01 | 0 | 500 | -0.0 | |
21/05/2010 |
6.08
|
39,250 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 | |
20/05/2010 |
6.36
|
21,370 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
19/05/2010 |
6.50
|
23,080 | 6.78 | 6.85 | 6.50 | 0 | 0 | 0 | |
18/05/2010 |
6.78
|
19,730 | 6.71 | 6.85 | 6.71 | 0 | 0 | 0 | |
17/05/2010 |
6.71
|
28,580 | 6.93 | 6.93 | 6.71 | 0 | 0 | 0 | |
14/05/2010 |
6.93
|
8,660 | 7.07 | 7.07 | 6.85 | 0 | 0 | 0 | |
13/05/2010 |
7.07
|
48,830 | 6.93 | 7.07 | 6.85 | 0 | 0 | 0 | |
12/05/2010 |
6.93
|
64,290 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 | |
11/05/2010 |
7.28
|
61,590 | 7.35 | 7.63 | 7.28 | 0 | 0 | 0 | |
10/05/2010 |
7.35
|
70,770 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 | |
07/05/2010 |
7.63
|
83,390 | 7.84 | 7.84 | 7.49 | 0 | 2,860 | -0.0 | |
06/05/2010 |
7.84
|
105,410 | 7.49 | 7.84 | 7.77 | 200 | 10,000 | -0.1 | |
05/05/2010 |
7.49
|
149,130 | 7.21 | 7.56 | 7.21 | 2,090 | 27,500 | -0.3 | |
04/05/2010 |
7.21
|
126,760 | 6.93 | 7.21 | 7.07 | 1,410 | 6,000 | -0.0 | |
29/04/2010 |
6.93
|
37,720 | 6.64 | 6.93 | 6.64 | 0 | 0 | 0 | |
28/04/2010 |
6.64
|
44,700 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 | |
27/04/2010 |
6.78
|
31,450 | 7.00 | 7.00 | 6.71 | 10 | 0 | 0.0 | |
26/04/2010 |
7.00
|
28,340 | 7.00 | 7.07 | 6.93 | 0 | 0 | 0 | |
22/04/2010 |
7.00
|
97,580 | 6.85 | 7.14 | 7.00 | 1,000 | 10,000 | -0.1 | |
21/04/2010 |
6.85
|
103,430 | 6.57 | 6.85 | 6.78 | 1,000 | 10,000 | -0.1 | |
20/04/2010 |
6.57
|
34,520 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 | |
19/04/2010 |
6.64
|
16,860 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 | |
16/04/2010 |
6.64
|
18,050 | 6.57 | 6.71 | 6.57 | 0 | 0 | 0 | |
15/04/2010 |
6.57
|
29,100 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 |