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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.28
|
20,600 | 6.03 | 6.31 | 5.63 | 0 | 0 | 0 | |
10/09/2010 |
6.03
|
11,100 | 6.11 | 6.11 | 5.80 | 0 | 0 | 0 | |
09/09/2010 |
6.11
|
6,400 | 6.00 | 6.17 | 6.05 | 0 | 0 | 0 | |
08/09/2010 |
6.00
|
100 | 6.34 | 6.34 | 6.00 | 0 | 0 | 0 | |
07/09/2010 |
6.34
|
3,600 | 6.36 | 6.62 | 6.34 | 0 | 0 | 0 | |
06/09/2010 |
6.36
|
4,400 | 6.14 | 6.36 | 6.34 | 0 | 0 | 0 | |
01/09/2010 |
6.14
|
19,600 | 5.91 | 6.14 | 5.43 | 0 | 0 | 0 | |
31/08/2010 |
5.91
|
6,500 | 5.86 | 5.91 | 5.52 | 0 | 0 | 0 | |
30/08/2010 |
5.86
|
900 | 5.35 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/08/2010 |
5.35
|
12,300 | 5.43 | 5.52 | 5.35 | 0 | 0 | 0 | |
26/08/2010 |
5.43
|
6,100 | 5.43 | 5.72 | 5.21 | 0 | 0 | 0 | |
25/08/2010 |
5.43
|
25,700 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 | |
24/08/2010 |
5.58
|
14,900 | 6.05 | 6.31 | 5.58 | 0 | 0 | 0 | |
23/08/2010 |
6.05
|
5,000 | 6.20 | 6.20 | 5.91 | 0 | 0 | 0 | |
20/08/2010 |
6.20
|
11,500 | 6.34 | 6.36 | 6.05 | 0 | 0 | 0 | |
19/08/2010 |
6.34
|
8,500 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 | |
18/08/2010 |
6.70
|
14,300 | 6.48 | 6.81 | 6.20 | 0 | 0 | 0 | |
17/08/2010 |
6.48
|
4,300 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 | |
16/08/2010 |
6.65
|
5,100 | 6.59 | 6.76 | 6.62 | 0 | 0 | 0 | |
13/08/2010 |
6.59
|
6,800 | 6.28 | 6.59 | 6.25 | 0 | 0 | 0 | |
12/08/2010 |
6.28
|
15,800 | 6.73 | 6.73 | 6.28 | 0 | 0 | 0 | |
11/08/2010 |
6.73
|
7,700 | 6.42 | 6.73 | 6.48 | 0 | 0 | 0 | |
10/08/2010 |
6.42
|
35,200 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 | |
09/08/2010 |
6.42
|
6,600 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 | |
06/08/2010 |
6.48
|
6,700 | 6.39 | 6.76 | 6.48 | 0 | 0 | 0 | |
05/08/2010 |
6.39
|
10,700 | 6.42 | 6.87 | 6.39 | 0 | 0 | 0 | |
04/08/2010 |
6.42
|
69,500 | 6.90 | 6.93 | 6.42 | 0 | 0 | 0 | |
03/08/2010 |
6.90
|
11,600 | 6.90 | 7.12 | 6.87 | 0 | 0 | 0 | |
02/08/2010 |
6.90
|
13,000 | 7.04 | 7.58 | 6.90 | 0 | 0 | 0 | |
30/07/2010 |
7.04
|
19,100 | 7.15 | 7.29 | 7.04 | 0 | 0 | 0 | |
29/07/2010 |
7.15
|
7,100 | 6.93 | 7.35 | 6.48 | 0 | 0 | 0 | |
28/07/2010 |
6.93
|
25,900 | 7.32 | 7.32 | 6.93 | 0 | 0 | 0 | |
27/07/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/07/2010 |
7.32
|
15,000 | 7.43 | 7.86 | 7.04 | 0 | 0 | 0 | |
26/07/2010 |
7.43
|
2,100 | 7.33 | 7.60 | 7.22 | 0 | 0 | 0 | |
23/07/2010 |
7.33
|
8,000 | 7.27 | 7.54 | 7.30 | 0 | 0 | 0 | |
22/07/2010 |
7.27
|
15,500 | 7.65 | 7.68 | 7.27 | 0 | 0 | 0 | |
21/07/2010 |
7.65
|
63,100 | 7.08 | 7.68 | 7.19 | 0 | 0 | 0 | |
20/07/2010 |
7.08
|
35,900 | 7.11 | 7.38 | 7.05 | 0 | 0 | 0 | |
19/07/2010 |
7.11
|
23,900 | 7.05 | 7.11 | 6.78 | 0 | 0 | 0 | |
16/07/2010 |
7.05
|
2,500 | 7.19 | 7.19 | 7.05 | 0 | 0 | 0 | |
15/07/2010 |
7.19
|
22,000 | 6.89 | 7.33 | 7.19 | 0 | 0 | 0 | |
14/07/2010 |
6.89
|
9,600 | 7.33 | 7.54 | 6.89 | 0 | 0 | 0 | |
13/07/2010 |
7.33
|
18,000 | 7.46 | 7.49 | 7.24 | 0 | 200 | -0.0 | |
12/07/2010 |
7.46
|
40,800 | 6.78 | 7.52 | 6.78 | 0 | 0 | 0 | |
09/07/2010 |
6.78
|
11,900 | 7.22 | 7.33 | 6.78 | 0 | 0 | 0 | |
08/07/2010 |
7.22
|
41,700 | 7.00 | 7.76 | 7.22 | 0 | 0 | 0 | |
07/07/2010 |
7.00
|
12,500 | 7.30 | 7.95 | 7.00 | 200 | 0 | 0.0 | |
06/07/2010 |
7.30
|
51,800 | 7.49 | 7.60 | 7.30 | 0 | 0 | 0 | |
05/07/2010 |
7.49
|
41,300 | 7.92 | 7.98 | 7.49 | 0 | 0 | 0 | |
02/07/2010 |
7.92
|
74,900 | 7.54 | 8.17 | 7.24 | 0 | 0 | 0 | |
01/07/2010 |
7.54
|
39,800 | 8.25 | 8.25 | 7.54 | 0 | 0 | 0 | |
30/06/2010 |
8.25
|
126,200 | 7.81 | 8.33 | 7.24 | 0 | 0 | 0 | |
29/06/2010 |
7.81
|
62,200 | 7.60 | 7.81 | 7.60 | 0 | 0 | 0 | |
28/06/2010 |
7.60
|
58,600 | 7.16 | 7.60 | 7.00 | 0 | 0 | 0 | |
25/06/2010 |
7.16
|
88,300 | 7.14 | 7.33 | 6.97 | 0 | 0 | 0 | |
24/06/2010 |
7.14
|
65,100 | 6.89 | 7.14 | 6.81 | 0 | 0 | 0 | |
23/06/2010 |
6.89
|
46,500 | 6.59 | 6.89 | 6.27 | 0 | 0 | 0 | |
22/06/2010 |
6.59
|
49,000 | 6.38 | 6.59 | 6.27 | 0 | 0 | 0 | |
21/06/2010 |
6.38
|
27,600 | 6.38 | 6.51 | 6.24 | 0 | 0 | 0 | |
18/06/2010 |
6.38
|
10,200 | 6.46 | 6.46 | 6.24 | 0 | 0 | 0 | |
17/06/2010 |
6.46
|
8,000 | 6.59 | 7.03 | 6.38 | 0 | 0 | 0 | |
16/06/2010 |
6.59
|
9,800 | 6.59 | 6.70 | 6.57 | 0 | 0 | 0 | |
15/06/2010 |
6.59
|
11,900 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 | |
14/06/2010 |
6.59
|
36,200 | 6.19 | 6.59 | 6.54 | 0 | 0 | 0 | |
11/06/2010 |
6.19
|
21,900 | 5.72 | 6.19 | 6.19 | 0 | 0 | 0 | |
10/06/2010 |
5.72
|
10,100 | 5.97 | 6.24 | 5.70 | 0 | 0 | 0 | |
09/06/2010 |
5.97
|
2,800 | 5.91 | 6.32 | 5.86 | 0 | 0 | 0 | |
08/06/2010 |
5.91
|
10,400 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0 | |
07/06/2010 |
5.97
|
18,700 | 6.40 | 6.40 | 5.97 | 0 | 0 | 0 | |
04/06/2010 |
6.40
|
2,300 | 6.35 | 6.40 | 6.40 | 0 | 0 | 0 | |
03/06/2010 |
6.35
|
6,300 | 6.46 | 6.51 | 6.35 | 0 | 0 | 0 | |
02/06/2010 |
6.46
|
12,000 | 6.51 | 6.51 | 6.24 | 0 | 0 | 0 | |
01/06/2010 |
6.51
|
2,700 | 6.89 | 6.89 | 6.38 | 0 | 0 | 0 | |
31/05/2010 |
6.89
|
16,300 | 6.51 | 6.89 | 6.54 | 0 | 0 | 0 | |
28/05/2010 |
6.51
|
17,000 | 6.24 | 6.51 | 6.48 | 0 | 0 | 0 | |
27/05/2010 |
6.24
|
21,300 | 6.19 | 6.43 | 5.64 | 0 | 0 | 0 | |
26/05/2010 |
6.19
|
8,800 | 5.97 | 6.19 | 5.97 | 0 | 0 | 0 | |
25/05/2010 |
5.97
|
6,900 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
24/05/2010 |
6.10
|
14,000 | 5.67 | 6.10 | 5.70 | 0 | 0 | 0 | |
21/05/2010 |
5.67
|
37,900 | 6.05 | 6.10 | 5.67 | 0 | 0 | 0 | |
20/05/2010 |
6.05
|
24,100 | 6.43 | 6.43 | 5.91 | 0 | 0 | 0 | |
19/05/2010 |
6.43
|
13,000 | 6.13 | 6.48 | 6.02 | 0 | 0 | 0 | |
18/05/2010 |
6.13
|
23,500 | 6.51 | 6.54 | 6.13 | 0 | 0 | 0 | |
17/05/2010 |
6.51
|
2,500 | 7.05 | 7.05 | 6.51 | 0 | 0 | 0 | |
14/05/2010 |
7.05
|
21,600 | 6.65 | 7.08 | 6.51 | 0 | 0 | 0 | |
13/05/2010 |
6.65
|
43,200 | 7.05 | 7.05 | 6.59 | 0 | 0 | 0 | |
12/05/2010 |
7.05
|
8,500 | 7.38 | 7.38 | 7.05 | 0 | 0 | 0 | |
11/05/2010 |
7.38
|
7,000 | 8.11 | 8.28 | 7.38 | 0 | 0 | 0 | |
10/05/2010 |
8.11
|
38,300 | 8.28 | 8.36 | 7.84 | 0 | 0 | 0 | |
07/05/2010 |
8.28
|
22,000 | 8.85 | 8.85 | 8.28 | 0 | 0 | 0 | |
06/05/2010 |
8.85
|
81,000 | 8.28 | 8.85 | 8.28 | 0 | 0 | 0 | |
05/05/2010 |
8.28
|
74,300 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
04/05/2010 |
8.68
|
88,000 | 8.38 | 8.95 | 8.00 | 0 | 0 | 0 | |
29/04/2010 |
8.38
|
42,600 | 7.84 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/04/2010 |
7.84
|
105,700 | 7.38 | 7.84 | 7.84 | 0 | 0 | 0 | |
27/04/2010 |
7.38
|
74,600 | 6.97 | 7.38 | 7.30 | 0 | 0 | 0 | |
26/04/2010 |
6.97
|
57,200 | 6.51 | 6.97 | 6.65 | 0 | 0 | 0 | |
22/04/2010 |
6.51
|
32,300 | 6.24 | 6.70 | 6.35 | 0 | 0 | 0 | |
21/04/2010 |
6.24
|
18,300 | 6.21 | 6.38 | 6.19 | 0 | 0 | 0 | |
20/04/2010 |
6.21
|
5,000 | 6.35 | 6.35 | 6.16 | 0 | 0 | 0 |