Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-1.98 | -6.40% | 59,400 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 87,100 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-20) |
-0.92 | -3.07% | 1,068,300 | -54,450 | -1.8 |
28.80
36.70
29
|
6 tháng
(2024-03-22) |
11.77 | 68.26% | 1,585,500 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,887,533 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-29) |
2.97 | 11.41% | 2,844,643 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-04) |
3.97 | 15.88% | 3,392,752 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-15) |
10.50 | 56.78% | 6,767,403 | -1,900,779 | -44.3 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
7.55
|
7,800 | 7.80 | 7.85 | 7.42 | 0 | 0 | 0 | |
16/04/2010 |
7.80
|
85,900 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 | |
15/04/2010 |
8.29
|
34,400 | 7.78 | 8.32 | 7.90 | 0 | 0 | 0 | |
14/04/2010 |
7.78
|
52,200 | 8.33 | 8.33 | 7.76 | 0 | 0 | 0 | |
13/04/2010 |
8.33
|
25,500 | 8.69 | 8.69 | 8.33 | 0 | 0 | 0 | |
12/04/2010 |
8.69
|
13,200 | 9.11 | 9.33 | 8.69 | 0 | 0 | 0 | |
09/04/2010 |
9.11
|
73,000 | 9.04 | 9.19 | 8.83 | 0 | 0 | 0 | |
08/04/2010 |
9.04
|
76,200 | 9.06 | 9.58 | 8.97 | 0 | 0 | 0 | |
07/04/2010 |
9.06
|
160,500 | 8.47 | 9.06 | 8.40 | 0 | 0 | 0 | |
06/04/2010 |
8.47
|
91,900 | 8.45 | 8.54 | 8.40 | 0 | 0 | 0 | |
05/04/2010 |
8.45
|
97,900 | 8.53 | 8.69 | 8.26 | 0 | 0 | 0 | |
02/04/2010 |
8.53
|
83,800 | 8.53 | 8.83 | 8.40 | 0 | 0 | 0 | |
01/04/2010 |
8.53
|
91,400 | 8.30 | 8.53 | 8.26 | 0 | 0 | 0 | |
31/03/2010 |
8.30
|
251,400 | 7.69 | 8.30 | 7.83 | 0 | 200,000 | -11 | |
30/03/2010 |
7.69
|
25,500 | 7.90 | 7.96 | 7.69 | 0 | 0 | 0 | |
29/03/2010 |
7.90
|
71,300 | 8.00 | 8.00 | 7.69 | 0 | 0 | 0 | |
26/03/2010 |
8.00
|
109,200 | 7.78 | 8.03 | 7.55 | 0 | 0 | 0 | |
25/03/2010 |
7.78
|
132,400 | 7.13 | 7.78 | 7.12 | 0 | 0 | 0 | |
24/03/2010 |
7.13
|
38,400 | 7.62 | 7.79 | 7.06 | 0 | 0 | 0 | |
23/03/2010 |
7.62
|
43,000 | 7.98 | 8.03 | 7.55 | 0 | 0 | 0 | |
22/03/2010 |
7.98
|
80,300 | 7.69 | 8.07 | 7.41 | 0 | 0 | 0 | |
19/03/2010 |
7.69
|
14,300 | 8.03 | 8.12 | 7.55 | 0 | 0 | 0 | |
18/03/2010 |
8.03
|
68,200 | 7.89 | 8.23 | 7.55 | 0 | 0 | 0 | |
17/03/2010 |
7.89
|
70,100 | 8.06 | 8.54 | 7.89 | 0 | 0 | 0 | |
16/03/2010 |
8.06
|
95,000 | 8.42 | 8.69 | 8.06 | 0 | 0 | 0 | |
15/03/2010 |
8.42
|
43,300 | 7.92 | 8.46 | 8.19 | 0 | 0 | 0 | |
12/03/2010 |
7.92
|
32,000 | 7.41 | 7.92 | 7.92 | 0 | 0 | 0 | |
11/03/2010 |
7.41
|
33,400 | 7.25 | 7.41 | 7.41 | 0 | 0 | 0 | |
10/03/2010 |
7.25
|
531,800 | 6.91 | 7.25 | 6.76 | 0 | 500,000 | -23.5 | |
09/03/2010 |
6.91
|
5,200 | 6.84 | 6.91 | 6.22 | 0 | 3,000 | -0.1 | |
08/03/2010 |
6.84
|
6,600 | 6.91 | 6.91 | 6.38 | 0 | 3,000 | -0.1 | |
05/03/2010 |
6.91
|
4,000 | 6.89 | 7.12 | 6.41 | 0 | 0 | 0 | |
04/03/2010 |
6.89
|
15,400 | 6.69 | 6.89 | 6.76 | 0 | 3,000 | -0.1 | |
03/03/2010 |
6.69
|
9,700 | 6.34 | 6.69 | 6.39 | 0 | 0 | 0 | |
02/03/2010 |
6.34
|
9,500 | 6.27 | 6.47 | 6.34 | 0 | 1,300 | -0.1 | |
01/03/2010 |
6.27
|
8,900 | 6.27 | 6.29 | 6.27 | 0 | 0 | 0 | |
26/02/2010 |
6.27
|
15,100 | 6.05 | 6.27 | 6.14 | 0 | 200 | -0.0 | |
25/02/2010 |
6.05
|
3,300 | 5.88 | 6.05 | 6.05 | 0 | 0 | 0 | |
24/02/2010 |
5.88
|
4,500 | 6.32 | 6.32 | 5.88 | 0 | 0 | 0 | |
23/02/2010 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
22/02/2010 |
6.32
|
100 | 6.27 | 6.32 | 6.32 | 0 | 0 | 0 | |
12/02/2010 |
6.27
|
1,000 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
11/02/2010 |
6.27
|
300 | 6.25 | 6.27 | 6.27 | 0 | 300 | -0.0 | |
10/02/2010 |
6.25
|
500 | 5.91 | 6.25 | 5.98 | 0 | 200 | -0.0 | |
09/02/2010 |
5.91
|
1,000 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 | |
08/02/2010 |
5.98
|
1,400 | 5.84 | 5.98 | 5.95 | 0 | 0 | 0 | |
05/02/2010 |
5.84
|
400 | 5.84 | 6.24 | 5.84 | 0 | 0 | 0 | |
04/02/2010 |
5.84
|
7,300 | 5.84 | 5.85 | 5.84 | 0 | 0 | 0 | |
03/02/2010 |
5.84
|
6,500 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 | |
02/02/2010 |
6.12
|
200 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
01/02/2010 |
6.27
|
500 | 6.41 | 6.41 | 6.19 | 0 | 0 | 0 | |
29/01/2010 |
6.41
|
100 | 6.01 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/01/2010 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
27/01/2010 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
26/01/2010 |
6.01
|
2,000 | 5.70 | 6.01 | 6.01 | 0 | 0 | 0 | |
25/01/2010 |
5.70
|
600 | 5.57 | 6.00 | 5.45 | 0 | 0 | 0 | |
22/01/2010 |
5.57
|
3,600 | 5.87 | 5.87 | 5.57 | 0 | 0 | 0 | |
21/01/2010 |
5.87
|
6,500 | 6.12 | 6.28 | 5.87 | 0 | 0 | 0 | |
20/01/2010 |
6.12
|
5,300 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 | |
19/01/2010 |
6.19
|
3,100 | 6.89 | 6.89 | 6.19 | 0 | 0 | 0 | |
18/01/2010 |
6.89
|
400 | 6.49 | 6.89 | 6.10 | 0 | 0 | 0 | |
15/01/2010 |
6.49
|
6,200 | 6.55 | 6.62 | 6.27 | 0 | 0 | 0 | |
14/01/2010 |
6.55
|
25,500 | 6.12 | 6.55 | 6.14 | 0 | 0 | 0 | |
13/01/2010 |
6.12
|
1,800 | 6.12 | 6.12 | 6.12 | 1,500 | 0 | 0.1 | |
12/01/2010 |
6.12
|
2,100 | 6.45 | 6.45 | 6.12 | 0 | 0 | 0 | |
11/01/2010 |
6.45
|
100 | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 | |
08/01/2010 |
6.10
|
2,500 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 | |
07/01/2010 |
5.70
|
1,000 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 | |
06/01/2010 |
6.02
|
2,800 | 6.55 | 6.55 | 6.01 | 0 | 0 | 0 | |
05/01/2010 |
6.55
|
2,000 | 6.27 | 6.55 | 6.41 | 0 | 0 | 0 | |
04/01/2010 |
6.27
|
5,700 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 | |
31/12/2009 |
6.64
|
9,000 | 6.21 | 6.64 | 6.64 | 9,000 | 0 | 0 | |
30/12/2009 |
6.21
|
1,600 | 5.85 | 6.21 | 6.21 | 1,300 | 0 | 0 | |
29/12/2009 |
5.85
|
1,000 | 5.48 | 5.85 | 5.63 | 700 | 0 | 0 | |
28/12/2009 |
5.48
|
1,000 | 5.70 | 5.70 | 5.48 | 0 | 0 | 0 | |
25/12/2009 |
5.70
|
3,000 | 6.08 | 6.08 | 5.70 | 0 | 0 | 0 | |
24/12/2009 |
6.08
|
2,900 | 6.52 | 6.52 | 6.07 | 0 | 0 | 0 | |
23/12/2009 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/12/2009 |
6.52
|
0 | 6.54 | 6.52 | 6.52 | 0 | 0 | 0 | |
21/12/2009 |
6.54
|
1,200 | 6.12 | 6.55 | 6.52 | 0 | 0 | 0 | |
18/12/2009 |
6.12
|
100 | 5.91 | 6.12 | 6.12 | 0 | 0 | 0 | |
17/12/2009 |
5.91
|
7,800 | 6.35 | 6.35 | 5.91 | 0 | 0 | 0 | |
16/12/2009 |
6.35
|
3,000 | 6.82 | 6.82 | 6.35 | 0 | 0 | 0 | |
15/12/2009 |
6.82
|
0 | 6.81 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/12/2009 |
6.81
|
2,900 | 6.69 | 6.84 | 6.81 | 0 | 0 | 0 | |
11/12/2009 |
6.69
|
3,600 | 6.94 | 6.98 | 6.69 | 0 | 0 | 0 | |
10/12/2009 |
6.94
|
800 | 6.66 | 6.98 | 6.94 | 0 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2009 |
6.66
|
800 | 6.98 | 6.98 | 6.55 | 0 | 0 | 0 | |
08/12/2009 |
6.98
|
3,500 | 6.84 | 6.98 | 6.42 | 0 | 0 | 0 | |
07/12/2009 |
6.84
|
3,400 | 7.12 | 7.12 | 6.56 | 0 | 0 | 0 | |
04/12/2009 |
7.12
|
1,800 | 7.09 | 7.12 | 6.62 | 0 | 0 | 0 | |
03/12/2009 |
7.09
|
11,600 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 | |
02/12/2009 |
7.40
|
6,000 | 7.94 | 8.47 | 7.40 | 0 | 0 | 0 | |
01/12/2009 |
7.94
|
600 | 7.44 | 7.94 | 7.94 | 0 | 0 | 0 | |
30/11/2009 |
7.44
|
4,600 | 7.01 | 7.44 | 7.40 | 0 | 0 | 0 | |
27/11/2009 |
7.01
|
13,500 | 6.28 | 7.01 | 6.70 | 0 | 0 | 0 | |
26/11/2009 |
6.28
|
7,600 | 6.28 | 7.68 | 6.28 | 0 | 0 | 0 |