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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2010 |
15.88
|
243,900 | 16.48 | 17.08 | 15.74 | 0 | 0 | 0 | |
26/08/2010 |
16.48
|
276,200 | 16.08 | 17.08 | 16.34 | 0 | 1,000 | -0.0 | |
25/08/2010 |
16.08
|
690,400 | 15.14 | 16.08 | 14.88 | 0 | 0 | 0 | |
24/08/2010 |
15.14
|
320,400 | 15.74 | 15.74 | 15.01 | 0 | 0 | 0 | |
23/08/2010 |
15.74
|
144,900 | 16.88 | 17.14 | 15.68 | 0 | 0 | 0 | |
20/08/2010 |
16.88
|
141,000 | 16.68 | 17.08 | 16.08 | 0 | 0 | 0 | |
19/08/2010 |
16.68
|
376,800 | 17.54 | 17.54 | 16.41 | 0 | 0 | 0 | |
18/08/2010 |
17.54
|
276,300 | 17.28 | 17.74 | 17.01 | 0 | 0 | 0 | |
17/08/2010 |
17.28
|
378,300 | 16.81 | 17.88 | 16.88 | 0 | 0 | 0 | |
16/08/2010 |
16.81
|
167,500 | 16.08 | 16.81 | 16.08 | 0 | 1,000 | -0.0 | |
13/08/2010 |
16.08
|
359,000 | 15.21 | 16.08 | 14.34 | 0 | 0 | 0 | |
12/08/2010 |
15.21
|
318,300 | 16.28 | 16.34 | 14.88 | 0 | 15,800 | -0.4 | |
11/08/2010 |
16.28
|
346,600 | 15.48 | 16.61 | 14.68 | 0 | 0 | 0 | |
10/08/2010 |
15.48
|
589,300 | 16.54 | 16.54 | 15.48 | 0 | 0 | 0 | |
09/08/2010 |
16.54
|
232,400 | 16.54 | 17.54 | 16.01 | 0 | 0 | 0 | |
06/08/2010 |
16.54
|
410,500 | 16.01 | 16.54 | 15.48 | 0 | 2,500 | -0.1 | |
05/08/2010 |
16.01
|
323,200 | 16.01 | 16.01 | 14.81 | 1,000 | 0 | 0.0 | |
04/08/2010 |
16.01
|
1,703,600 | 15.08 | 16.08 | 15.14 | 0 | 2,500 | -0.1 | |
03/08/2010 |
15.08
|
191,100 | 14.14 | 15.08 | 15.08 | 0 | 2,500 | -0.1 | |
02/08/2010 |
14.14
|
118,600 | 13.27 | 14.14 | 14.14 | 0 | 0 | 0 | |
30/07/2010 |
13.27
|
238,300 | 12.41 | 13.27 | 13.27 | 0 | 0 | 0 | |
29/07/2010 |
12.41
|
324,700 | 11.34 | 12.41 | 12.01 | 0 | 0 | 0 | |
28/07/2010 |
11.34
|
205,900 | 12.21 | 12.21 | 11.27 | 0 | 0 | 0 | |
27/07/2010 |
12.21
|
178,400 | 12.01 | 12.34 | 11.81 | 0 | 0 | 0 | |
26/07/2010 |
12.01
|
239,300 | 12.67 | 12.67 | 12.01 | 2,000 | 0 | 0.0 | |
23/07/2010 |
12.67
|
183,700 | 12.94 | 13.34 | 12.67 | 0 | 0 | 0 | |
22/07/2010 |
12.94
|
202,600 | 13.94 | 13.94 | 12.87 | 0 | 0 | 0 | |
21/07/2010 |
13.94
|
460,700 | 13.47 | 14.07 | 13.27 | 0 | 2,000 | -0.0 | |
20/07/2010 |
13.47
|
480,300 | 12.61 | 13.47 | 12.34 | 2,000 | 7,300 | -0.1 | |
19/07/2010 |
12.61
|
266,600 | 13.21 | 13.27 | 12.47 | 0 | 10,000 | -0.2 | |
16/07/2010 |
13.21
|
461,400 | 13.47 | 13.94 | 13.01 | 0 | 1,500 | -0.0 | |
15/07/2010 |
13.47
|
614,800 | 13.34 | 13.94 | 12.67 | 2,000 | 4,000 | -0.0 | |
14/07/2010 |
13.34
|
480,300 | 12.94 | 13.74 | 12.94 | 3,000 | 0 | 0.1 | |
13/07/2010 |
12.94
|
432,400 | 12.14 | 12.94 | 12.41 | 15,300 | 0 | 0.3 | |
12/07/2010 |
12.14
|
190,800 | 12.47 | 12.74 | 11.74 | 1,500 | 0 | 0.0 | |
09/07/2010 |
12.47
|
303,900 | 11.61 | 12.47 | 11.21 | 1,500 | 0 | 0.0 | |
08/07/2010 |
11.61
|
445,200 | 12.21 | 12.67 | 11.54 | 0 | 0 | 0 | |
07/07/2010 |
12.21
|
602,500 | 12.34 | 13.14 | 11.87 | 0 | 0 | 0 | |
06/07/2010 |
12.34
|
823,800 | 11.54 | 12.34 | 12.14 | 0 | 1,000 | -0.0 | |
05/07/2010 |
11.54
|
139,600 | 11.01 | 11.54 | 11.54 | 0 | 0 | 0 | |
02/07/2010 |
11.01
|
662,500 | 10.34 | 11.01 | 10.27 | 2,000 | 0 | 0.0 | |
01/07/2010 |
10.34
|
65,600 | 10.27 | 10.61 | 10.14 | 0 | 0 | 0 | |
30/06/2010 |
10.27
|
93,100 | 10.27 | 10.41 | 9.74 | 0 | 0 | 0 | |
29/06/2010 |
10.27
|
88,600 | 10.67 | 10.67 | 10.27 | 0 | 1,500 | -0.0 | |
28/06/2010 |
10.67
|
160,900 | 10.21 | 10.74 | 10.14 | 0 | 1,000 | -0.0 | |
25/06/2010 |
10.21
|
168,800 | 10.47 | 10.47 | 9.87 | 0 | 0 | 0 | |
24/06/2010 |
10.47
|
156,600 | 10.54 | 10.67 | 10.34 | 0 | 1,500 | -0.0 | |
23/06/2010 |
10.54
|
94,300 | 10.61 | 10.74 | 10.14 | 0 | 0 | 0 | |
22/06/2010 |
10.61
|
165,700 | 10.81 | 11.47 | 10.41 | 3,000 | 0 | 0.0 | |
21/06/2010 |
10.81
|
321,100 | 10.41 | 10.81 | 10.67 | 3,000 | 2,500 | 0.0 | |
18/06/2010 |
10.41
|
278,300 | 9.61 | 10.41 | 9.67 | 1,500 | 1,000 | 0.0 | |
17/06/2010 |
9.61
|
65,000 | 9.81 | 9.87 | 9.61 | 0 | 1,500 | -0.0 | |
16/06/2010 |
9.81
|
103,400 | 9.61 | 10.01 | 9.67 | 0 | 0 | 0 | |
15/06/2010 |
9.61
|
63,000 | 9.67 | 9.67 | 9.41 | 0 | 0 | 0 | |
14/06/2010 |
9.67
|
58,400 | 9.41 | 9.67 | 9.34 | 0 | 0 | 0 | |
11/06/2010 |
9.41
|
45,200 | 9.47 | 9.74 | 9.34 | 1,300 | 0 | 0.0 | |
10/06/2010 |
9.47
|
55,400 | 9.41 | 9.67 | 9.27 | 0 | 0 | 0 | |
09/06/2010 |
9.41
|
50,200 | 9.61 | 9.87 | 9.27 | 0 | 0 | 0 | |
08/06/2010 |
9.61
|
73,100 | 9.21 | 9.61 | 9.14 | 0 | 0 | 0 | |
07/06/2010 |
9.21
|
133,700 | 9.81 | 9.81 | 9.21 | 0 | 0 | 0 | |
04/06/2010 |
9.81
|
60,900 | 10.21 | 10.21 | 9.67 | 0 | 0 | 0 | |
03/06/2010 |
10.21
|
89,000 | 9.87 | 10.41 | 9.87 | 0 | 0 | 0 | |
02/06/2010 |
9.87
|
114,500 | 9.67 | 10.21 | 9.34 | 0 | 0 | 0 | |
01/06/2010 |
9.67
|
61,900 | 9.81 | 10.01 | 9.21 | 0 | 0 | 0 | |
31/05/2010 |
9.81
|
94,400 | 10.27 | 10.67 | 9.67 | 0 | 0 | 0 | |
28/05/2010 |
10.27
|
179,500 | 9.67 | 10.27 | 10.01 | 0 | 0 | 0 | |
27/05/2010 |
9.67
|
83,900 | 9.67 | 9.81 | 9.01 | 0 | 0 | 0 | |
26/05/2010 |
9.67
|
141,900 | 9.01 | 9.67 | 9.07 | 0 | 0 | 0 | |
25/05/2010 |
9.01
|
121,400 | 8.87 | 9.47 | 8.67 | 0 | 0 | 0 | |
24/05/2010 |
8.87
|
90,200 | 8.67 | 9.27 | 8.60 | 0 | 0 | 0 | |
21/05/2010 |
8.67
|
195,100 | 9.54 | 9.54 | 8.67 | 0 | 0 | 0 | |
20/05/2010 |
9.54
|
177,900 | 9.54 | 9.87 | 8.94 | 0 | 0 | 0 | |
19/05/2010 |
9.54
|
157,500 | 10.14 | 10.27 | 9.54 | 0 | 0 | 0 | |
18/05/2010 |
10.14
|
159,000 | 10.61 | 10.61 | 10.07 | 0 | 0 | 0 | |
17/05/2010 |
10.61
|
191,700 | 10.81 | 11.07 | 10.41 | 0 | 0 | 0 | |
14/05/2010 |
10.81
|
98,300 | 10.14 | 10.81 | 9.54 | 0 | 0 | 0 | |
13/05/2010 |
10.14
|
258,800 | 10.87 | 10.87 | 10.14 | 0 | 0 | 0 | |
12/05/2010 |
10.87
|
44,200 | 11.61 | 11.61 | 10.87 | 0 | 0 | 0 | |
11/05/2010 |
11.61
|
270,500 | 12.34 | 12.34 | 11.61 | 0 | 2,700 | -0.0 | |
10/05/2010 |
12.34
|
49,300 | 12.61 | 13.21 | 12.34 | 0 | 0 | 0 | |
07/05/2010 |
12.61
|
554,000 | 12.67 | 13.54 | 12.54 | 0 | 0 | 0 | |
06/05/2010 |
12.67
|
244,400 | 11.94 | 12.67 | 12.67 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/05/2010 |
11.94
|
505,000 | 11.21 | 11.94 | 11.21 | 0 | 0 | 0 | |
04/05/2010 |
11.21
|
421,100 | 10.50 | 11.21 | 11.14 | 0 | 0 | 0 | |
29/04/2010 |
10.50
|
218,500 | 10.11 | 10.50 | 10.43 | 0 | 0 | 0 | |
28/04/2010 |
10.11
|
227,900 | 9.53 | 10.11 | 9.34 | 0 | 0 | 0 | |
27/04/2010 |
9.53
|
85,300 | 9.47 | 9.66 | 9.34 | 0 | 0 | 0 | |
26/04/2010 |
9.47
|
168,700 | 9.98 | 9.98 | 9.47 | 0 | 0 | 0 | |
22/04/2010 |
9.98
|
159,200 | 10.69 | 11.34 | 9.98 | 0 | 0 | 0 | |
21/04/2010 |
10.69
|
457,000 | 10.05 | 10.69 | 10.50 | 1,800 | 0 | 0.0 | |
20/04/2010 |
10.05
|
251,300 | 9.40 | 10.05 | 9.66 | 0 | 0 | 0 | |
19/04/2010 |
9.40
|
230,200 | 9.15 | 9.40 | 9.08 | 900 | 0 | 0.0 | |
16/04/2010 |
9.15
|
175,000 | 8.69 | 9.15 | 8.63 | 0 | 0 | 0 | |
15/04/2010 |
8.69
|
86,200 | 8.57 | 8.69 | 8.50 | 0 | 0 | 0 | |
14/04/2010 |
8.57
|
41,400 | 8.50 | 8.63 | 8.37 | 1,000 | 0 | 0.0 | |
13/04/2010 |
8.50
|
37,800 | 8.57 | 8.69 | 8.44 | 0 | 0 | 0 | |
12/04/2010 |
8.57
|
25,300 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
09/04/2010 |
8.76
|
44,400 | 8.76 | 8.89 | 8.57 | 0 | 0 | 0 | |
08/04/2010 |
8.76
|
92,900 | 8.57 | 8.76 | 8.57 | 0 | 0 | 0 | |
07/04/2010 |
8.57
|
34,200 | 8.31 | 8.76 | 8.37 | 0 | 0 | 0 |