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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
5.74
|
31,410 | 6.01 | 6.16 | 5.74 | 0 | 1,000 | -0.0 | |
09/09/2010 |
6.01
|
89,410 | 5.86 | 6.10 | 5.86 | 500 | 0 | 0.0 | |
08/09/2010 |
5.86
|
1,870 | 5.68 | 5.95 | 5.53 | 0 | 0 | 0 | |
07/09/2010 |
5.68
|
50,570 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
06/09/2010 |
5.95
|
42,360 | 6.25 | 6.31 | 5.95 | 0 | 0 | 0 | |
01/09/2010 |
6.25
|
60,300 | 6.10 | 6.31 | 6.04 | 0 | 0 | 0 | |
31/08/2010 |
6.10
|
36,710 | 5.83 | 6.10 | 5.92 | 0 | 0 | 0 | |
30/08/2010 |
5.83
|
22,120 | 5.62 | 5.89 | 5.83 | 0 | 0 | 0 | |
27/08/2010 |
5.62
|
22,260 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 | |
26/08/2010 |
5.89
|
13,130 | 5.89 | 6.16 | 5.62 | 0 | 0 | 0 | |
25/08/2010 |
5.89
|
24,110 | 5.71 | 5.98 | 5.44 | 0 | 0 | 0 | |
24/08/2010 |
5.71
|
35,900 | 5.71 | 5.74 | 5.62 | 0 | 0 | 0 | |
23/08/2010 |
5.71
|
1,100 | 5.95 | 5.95 | 5.71 | 0 | 0 | 0 | |
20/08/2010 |
5.95
|
8,600 | 6.25 | 6.28 | 5.95 | 0 | 0 | 0 | |
19/08/2010 |
6.25
|
12,610 | 6.16 | 6.25 | 5.92 | 0 | 0 | 0 | |
18/08/2010 |
6.16
|
42,550 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 | |
17/08/2010 |
6.44
|
12,150 | 6.34 | 6.44 | 6.34 | 0 | 0 | 0 | |
16/08/2010 |
6.34
|
136,850 | 6.28 | 6.59 | 6.34 | 0 | 0 | 0 | |
13/08/2010 |
6.28
|
27,940 | 6.22 | 6.31 | 6.19 | 0 | 0 | 0 | |
12/08/2010 |
6.22
|
19,170 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 | |
11/08/2010 |
6.31
|
5,600 | 6.31 | 6.34 | 6.31 | 0 | 0 | 0 | |
10/08/2010 |
6.31
|
78,360 | 6.34 | 6.47 | 6.04 | 0 | 0 | 0 | |
09/08/2010 |
6.34
|
45,640 | 6.65 | 6.65 | 6.31 | 0 | 2,000 | -0.0 | |
06/08/2010 |
6.65
|
64,760 | 6.65 | 6.80 | 6.65 | 0 | 10 | -0.0 | |
05/08/2010 |
6.65
|
81,920 | 6.34 | 6.65 | 6.31 | 0 | 0 | 0 | |
04/08/2010 |
6.34
|
81,620 | 6.34 | 6.41 | 6.22 | 0 | 0 | 0 | |
03/08/2010 |
6.34
|
30,230 | 6.65 | 6.65 | 6.34 | 0 | 0 | 0 | |
02/08/2010 |
6.65
|
202,820 | 6.34 | 6.65 | 6.10 | 2,000 | 1,000 | 0.0 | |
30/07/2010 |
6.34
|
128,420 | 6.04 | 6.34 | 6.01 | 0 | 0 | 0 | |
29/07/2010 |
6.04
|
30,520 | 5.98 | 6.04 | 5.95 | 0 | 0 | 0 | |
28/07/2010 |
5.98
|
54,240 | 6.13 | 6.13 | 5.89 | 2,800 | 0 | 0.1 | |
27/07/2010 |
6.13
|
75,980 | 5.86 | 6.13 | 5.74 | 0 | 0 | 0 | |
26/07/2010 |
5.86
|
35,390 | 5.98 | 5.98 | 5.77 | 0 | 0 | 0 | |
23/07/2010 |
5.98
|
129,210 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
22/07/2010 |
6.01
|
60,950 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 | |
21/07/2010 |
6.07
|
79,510 | 5.98 | 6.16 | 5.92 | 0 | 0 | 0 | |
20/07/2010 |
5.98
|
154,770 | 5.71 | 5.98 | 5.62 | 0 | 0 | 0 | |
19/07/2010 |
5.71
|
94,990 | 5.44 | 5.71 | 5.29 | 0 | 0 | 0 | |
16/07/2010 |
5.44
|
18,610 | 5.38 | 5.50 | 5.26 | 0 | 0 | 0 | |
15/07/2010 |
5.38
|
39,700 | 5.41 | 5.47 | 5.32 | 0 | 520 | -0.0 | |
14/07/2010 |
5.41
|
70,730 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
13/07/2010 |
5.47
|
27,850 | 5.56 | 5.74 | 5.41 | 0 | 0 | 0 | |
12/07/2010 |
5.56
|
830 | 5.35 | 5.59 | 5.38 | 0 | 0 | 0 | |
09/07/2010 |
5.35
|
28,200 | 5.38 | 5.53 | 5.32 | 0 | 0 | 0 | |
08/07/2010 |
5.38
|
43,690 | 5.47 | 5.71 | 5.38 | 0 | 0 | 0 | |
07/07/2010 |
5.47
|
56,940 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
06/07/2010 |
5.74
|
9,270 | 5.98 | 6.13 | 5.74 | 0 | 100 | -0.0 | |
05/07/2010 |
5.98
|
125,210 | 5.71 | 5.98 | 5.68 | 0 | 0 | 0 | |
02/07/2010 |
5.71
|
54,170 | 5.53 | 5.80 | 5.47 | 0 | 5,000 | -0.1 | |
01/07/2010 |
5.53
|
46,360 | 5.65 | 5.68 | 5.41 | 0 | 300 | -0.0 | |
30/06/2010 |
5.65
|
25,170 | 5.74 | 5.77 | 5.59 | 0 | 0 | 0 | |
29/06/2010 |
5.74
|
29,350 | 5.89 | 5.98 | 5.65 | 1,000 | 0 | 0.0 | |
28/06/2010 |
5.89
|
95,190 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 | |
25/06/2010 |
6.01
|
191,710 | 5.89 | 6.16 | 5.68 | 0 | 0 | 0 | |
24/06/2010 |
5.89
|
118,260 | 5.62 | 5.89 | 5.50 | 300 | 0 | 0.0 | |
23/06/2010 |
5.62
|
124,410 | 5.38 | 5.62 | 5.59 | 0 | 0 | 0 | |
22/06/2010 |
5.38
|
85,540 | 5.14 | 5.38 | 5.11 | 0 | 0 | 0 | |
21/06/2010 |
5.14
|
48,060 | 4.92 | 5.17 | 4.92 | 0 | 0 | 0 | |
18/06/2010 |
4.92
|
25,130 | 4.96 | 5.05 | 4.92 | 0 | 0 | 0 | |
17/06/2010 |
4.96
|
16,210 | 5.02 | 5.08 | 4.80 | 1,000 | 0 | 0.0 | |
16/06/2010 |
5.02
|
16,980 | 5.02 | 5.08 | 4.83 | 0 | 0 | 0 | |
15/06/2010 |
5.02
|
6,660 | 5.08 | 5.14 | 4.89 | 0 | 0 | 0 | |
14/06/2010 |
5.08
|
12,450 | 5.05 | 5.11 | 4.86 | 0 | 0 | 0 | |
11/06/2010 |
5.05
|
16,180 | 5.05 | 5.08 | 4.99 | 0 | 0 | 0 | |
10/06/2010 |
5.05
|
6,550 | 4.99 | 5.05 | 4.83 | 0 | 0 | 0 | |
09/06/2010 |
4.99
|
4,430 | 4.86 | 4.99 | 4.86 | 0 | 0 | 0 | |
08/06/2010 |
4.86
|
30,970 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 | |
07/06/2010 |
5.02
|
15,270 | 5.08 | 5.08 | 4.83 | 0 | 7,000 | -0.1 | |
04/06/2010 |
5.08
|
8,230 | 5.08 | 5.14 | 4.92 | 0 | 0 | 0 | |
03/06/2010 |
5.08
|
17,300 | 5.08 | 5.17 | 5.02 | 1,470 | 0 | 0 | |
02/06/2010 |
5.08
|
3,710 | 5.05 | 5.08 | 5.08 | 0 | 0 | 0 | |
01/06/2010 |
5.05
|
960 | 5.02 | 5.14 | 5.05 | 0 | 0 | 0 | |
31/05/2010 |
5.02
|
84,950 | 5.26 | 5.26 | 5.02 | 8,530 | 0 | 0.1 | |
28/05/2010 |
5.26
|
16,460 | 5.26 | 5.32 | 5.14 | 3,000 | 0 | 0.1 | |
27/05/2010 |
5.26
|
17,030 | 5.26 | 5.26 | 5.02 | 0 | 0 | 0 | |
26/05/2010 |
5.26
|
5,510 | 5.08 | 5.26 | 5.26 | 0 | 0 | 0 | |
25/05/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/05/2010 |
5.08
|
6,640 | 4.83 | 5.08 | 4.99 | 0 | 2,010 | -0.0 | |
24/05/2010 |
4.83
|
14,140 | 4.86 | 4.89 | 4.69 | 0 | 0 | 0 | |
21/05/2010 |
4.86
|
23,600 | 5.09 | 5.18 | 4.86 | 0 | 0 | 0 | |
20/05/2010 |
5.09
|
14,620 | 5.24 | 5.24 | 4.98 | 200 | 0 | 0.0 | |
19/05/2010 |
5.24
|
12,020 | 5.27 | 5.27 | 5.06 | 2,000 | 0 | 0.0 | |
18/05/2010 |
5.27
|
12,190 | 5.27 | 5.35 | 5.04 | 0 | 0 | 0 | |
17/05/2010 |
5.27
|
20,060 | 5.06 | 5.29 | 5.01 | 0 | 0 | 0 | |
14/05/2010 |
5.06
|
96,130 | 5.32 | 5.47 | 5.06 | 3,000 | 0 | 0.1 | |
13/05/2010 |
5.32
|
27,190 | 5.58 | 5.58 | 5.32 | 1,000 | 0 | 0.0 | |
12/05/2010 |
5.58
|
28,060 | 5.61 | 5.61 | 5.35 | 0 | 0 | 0 | |
11/05/2010 |
5.61
|
18,870 | 5.55 | 5.70 | 5.35 | 0 | 0 | 0 | |
10/05/2010 |
5.55
|
18,670 | 5.75 | 5.75 | 5.52 | 0 | 0 | 0 | |
07/05/2010 |
5.75
|
112,650 | 5.87 | 6.04 | 5.58 | 0 | 0 | 0 | |
06/05/2010 |
5.87
|
64,800 | 5.61 | 5.87 | 5.87 | 0 | 0 | 0 | |
05/05/2010 |
5.61
|
180,490 | 5.35 | 5.61 | 5.32 | 90 | 680 | -0.0 | |
04/05/2010 |
5.35
|
15,790 | 5.32 | 5.50 | 5.32 | 10 | 0 | 0.0 | |
29/04/2010 |
5.32
|
6,560 | 5.50 | 5.67 | 5.32 | 0 | 0 | 0 | |
28/04/2010 |
5.50
|
13,650 | 5.24 | 5.50 | 5.15 | 0 | 0 | 0 | |
27/04/2010 |
5.24
|
41,450 | 5.47 | 5.58 | 5.24 | 5,000 | 0 | 0.1 | |
26/04/2010 |
5.47
|
17,070 | 5.55 | 5.55 | 5.29 | 30 | 0 | 0 | |
22/04/2010 |
5.55
|
45,720 | 5.64 | 5.90 | 5.38 | 0 | 0 | 0 | |
21/04/2010 |
5.64
|
28,480 | 5.38 | 5.64 | 5.64 | 0 | 0 | 0 | |
20/04/2010 |
5.38
|
104,860 | 5.15 | 5.38 | 5.18 | 0 | 2,000 | -0.0 | |
19/04/2010 |
5.15
|
25,580 | 5.04 | 5.18 | 5.01 | 0 | 2,000 | -0.0 |