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) |
-0.45 | -2.59% | 20,775,700 | 31,836 | 0.6 |
16.60
17.85
16.90
|
2 tháng
(2024-07-22) |
1.35 | 8.68% | 42,397,400 | 204,906 | 2.5 |
15.05
17.85
16.90
|
3 tháng
(2024-06-21) |
1.35 | 8.68% | 74,562,200 | 328,213 | 4.0 |
15.05
17.85
16.90
|
6 tháng
(2024-03-25) |
3.75 | 28.53% | 135,718,800 | 2,147,309 | 32.4 |
12.81
17.85
16.90
|
12 tháng
(2023-09-25) |
4.43 | 35.57% | 183,339,700 | 3,676,921 | 54.5 |
11.10
17.85
16.90
|
24 tháng
(2022-09-30) |
2.53 | 17.62% | 384,654,000 | 5,740,430 | 86.2 |
8.51
17.85
16.90
|
36 tháng
(2021-10-05) |
5.43 | 47.29% | 604,993,900 | 6,744,328 | 134.9 |
8.51
22.33
16.90
|
60 tháng
(2019-10-16) |
9.16 | 118.42% | 791,487,650 | 8,446,198 | 199.5 |
3.76
22.33
16.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
1.65
|
26,710 | 1.63 | 1.67 | 1.64 | 0 | 0 | 0 | |
15/04/2010 |
1.63
|
36,990 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 | |
14/04/2010 |
1.65
|
10,010 | 1.64 | 1.66 | 1.64 | 1,000 | 1,720 | -0.0 | |
13/04/2010 |
1.64
|
7,490 | 1.67 | 1.67 | 1.62 | 300 | 0 | 0.0 | |
12/04/2010 |
1.67
|
31,330 | 1.72 | 1.74 | 1.66 | 0 | 0 | 0 | |
09/04/2010 |
1.72
|
184,500 | 1.65 | 1.73 | 1.69 | 1,190 | 0 | 0.0 | |
08/04/2010 |
1.65
|
26,470 | 1.63 | 1.70 | 1.63 | 100 | 0 | 0.0 | |
07/04/2010 |
1.63
|
21,420 | 1.61 | 1.65 | 1.62 | 3,100 | 0 | 0.1 | |
06/04/2010 |
1.61
|
47,010 | 1.59 | 1.61 | 1.57 | 60 | 0 | 0.0 | |
05/04/2010 |
1.59
|
16,320 | 1.57 | 1.61 | 1.55 | 0 | 0 | 0 | |
02/04/2010 |
1.57
|
2,780 | 1.56 | 1.63 | 1.56 | 0 | 0 | 0 | |
01/04/2010 |
1.56
|
7,090 | 1.55 | 1.60 | 1.55 | 0 | 0 | 0 | |
31/03/2010 |
1.55
|
15,250 | 1.60 | 1.65 | 1.55 | 0 | 0 | 0 | |
30/03/2010 |
1.60
|
2,900 | 1.64 | 1.65 | 1.57 | 20 | 0 | 0 | |
29/03/2010 |
1.64
|
1,160 | 1.62 | 1.65 | 1.57 | 30 | 0 | 0.0 | |
26/03/2010 |
1.62
|
17,810 | 1.62 | 1.65 | 1.60 | 0 | 0 | 0 | |
25/03/2010 |
1.62
|
35,770 | 1.63 | 1.68 | 1.62 | 0 | 0 | 0 | |
24/03/2010 |
1.63
|
5,480 | 1.57 | 1.64 | 1.62 | 0 | 0 | 0 | |
23/03/2010 |
1.57
|
17,230 | 1.60 | 1.64 | 1.57 | 0 | 0 | 0 | |
22/03/2010 |
1.60
|
15,470 | 1.59 | 1.65 | 1.60 | 100 | 0 | 0.0 | |
19/03/2010 |
1.59
|
11,580 | 1.64 | 1.65 | 1.59 | 0 | 0 | 0 | |
18/03/2010 |
1.64
|
6,520 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 | |
17/03/2010 |
1.59
|
30,840 | 1.64 | 1.69 | 1.59 | 0 | 3,500 | -0.1 | |
16/03/2010 |
1.64
|
29,480 | 1.69 | 1.69 | 1.62 | 0 | 0 | 0 | |
15/03/2010 |
1.69
|
36,960 | 1.75 | 1.79 | 1.69 | 10,080 | 0 | 0.2 | |
12/03/2010 |
1.75
|
25,660 | 1.70 | 1.77 | 1.70 | 30 | 0 | 0.0 | |
11/03/2010 |
1.70
|
58,900 | 1.62 | 1.70 | 1.63 | 3,500 | 0 | 0.1 | |
10/03/2010 |
1.62
|
26,970 | 1.61 | 1.63 | 1.58 | 0 | 0 | 0 | |
09/03/2010 |
1.61
|
19,270 | 1.60 | 1.63 | 1.58 | 0 | 0 | 0 | |
08/03/2010 |
1.60
|
13,810 | 1.58 | 1.61 | 1.58 | 0 | 0 | 0 | |
05/03/2010 |
1.58
|
8,110 | 1.57 | 1.60 | 1.56 | 0 | 0 | 0 | |
04/03/2010 |
1.57
|
12,410 | 1.58 | 1.64 | 1.57 | 20 | 0 | 0.0 | |
03/03/2010 |
1.58
|
11,870 | 1.55 | 1.63 | 1.55 | 0 | 0 | 0 | |
02/03/2010 |
1.55
|
17,950 | 1.55 | 1.56 | 1.53 | 0 | 0 | 0 | |
01/03/2010 |
1.55
|
10,940 | 1.53 | 1.55 | 1.52 | 0 | 0 | 0 | |
26/02/2010 |
1.53
|
2,020 | 1.56 | 1.58 | 1.53 | 0 | 0 | 0 | |
25/02/2010 |
1.56
|
7,100 | 1.55 | 1.59 | 1.55 | 0 | 0 | 0 | |
24/02/2010 |
1.55
|
10,080 | 1.56 | 1.56 | 1.51 | 50 | 0 | 0.0 | |
23/02/2010 |
1.56
|
14,230 | 1.60 | 1.60 | 1.55 | 0 | 0 | 0 | |
22/02/2010 |
1.60
|
19,140 | 1.57 | 1.60 | 1.58 | 3,430 | 0 | 0.1 | |
12/02/2010 |
1.57
|
8,740 | 1.55 | 1.59 | 1.55 | 0 | 0 | 0 | |
11/02/2010 |
1.55
|
2,910 | 1.55 | 1.56 | 1.53 | 0 | 0 | 0 | |
10/02/2010 |
1.55
|
210 | 1.54 | 1.58 | 1.55 | 0 | 0 | 0 | |
09/02/2010 |
1.54
|
4,430 | 1.50 | 1.55 | 1.46 | 10 | 0 | 0.0 | |
08/02/2010 |
1.50
|
10,240 | 1.53 | 1.53 | 1.50 | 0 | 0 | 0 | |
05/02/2010 |
1.53
|
14,940 | 1.58 | 1.58 | 1.53 | 0 | 1,500 | -0.0 | |
04/02/2010 |
1.58
|
8,600 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 | |
03/02/2010 |
1.59
|
10,990 | 1.55 | 1.59 | 1.53 | 0 | 1,140 | -0.0 | |
02/02/2010 |
1.55
|
7,630 | 1.55 | 1.60 | 1.52 | 100 | 0 | 0.0 | |
01/02/2010 |
1.55
|
16,680 | 1.53 | 1.55 | 1.53 | 6,030 | 0 | 0.1 | |
29/01/2010 |
1.53
|
4,580 | 1.53 | 1.55 | 1.53 | 20 | 0 | 0.0 | |
28/01/2010 |
1.53
|
12,700 | 1.58 | 1.58 | 1.50 | 0 | 0 | 0 | |
27/01/2010 |
1.58
|
16,220 | 1.60 | 1.60 | 1.53 | 0 | 0 | 0 | |
26/01/2010 |
1.60
|
14,990 | 1.53 | 1.60 | 1.58 | 0 | 940 | -0.0 | |
25/01/2010 |
1.53
|
7,050 | 1.53 | 1.59 | 1.51 | 80 | 0 | 0.0 | |
22/01/2010 |
1.53
|
17,810 | 1.53 | 1.54 | 1.50 | 30 | 0 | 0.0 | |
21/01/2010 |
1.53
|
24,110 | 1.61 | 1.65 | 1.53 | 0 | 0 | 0 | |
20/01/2010 |
1.61
|
15,490 | 1.68 | 1.72 | 1.61 | 0 | 0 | 0 | |
19/01/2010 |
1.68
|
5,280 | 1.67 | 1.69 | 1.64 | 0 | 0 | 0 | |
18/01/2010 |
1.67
|
14,670 | 1.72 | 1.72 | 1.64 | 30 | 0 | 0.0 | |
15/01/2010 |
1.72
|
11,920 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 | |
14/01/2010 |
1.67
|
19,460 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 | |
13/01/2010 |
1.70
|
48,030 | 1.75 | 1.80 | 1.66 | 0 | 5,000 | -0.1 | |
12/01/2010 |
1.75
|
19,190 | 1.83 | 1.84 | 1.75 | 30 | 500 | -0.0 | |
11/01/2010 |
1.83
|
35,880 | 1.92 | 1.92 | 1.83 | 600 | 0 | 0.0 | |
08/01/2010 |
1.92
|
89,740 | 1.83 | 1.92 | 1.89 | 10 | 0 | 0.0 | |
07/01/2010 |
1.83
|
124,570 | 1.75 | 1.83 | 1.79 | 0 | 10,000 | -0.2 | |
06/01/2010 |
1.75
|
34,470 | 1.80 | 1.80 | 1.75 | 30 | 0 | 0.0 | |
05/01/2010 |
1.80
|
55,220 | 1.72 | 1.80 | 1.78 | 150 | 0 | 0.0 | |
04/01/2010 |
1.72
|
54,650 | 1.64 | 1.72 | 1.65 | 0 | 0 | 0 | |
31/12/2009 |
1.64
|
43,740 | 1.64 | 1.65 | 1.62 | 0 | 0 | 0 | |
30/12/2009 |
1.64
|
7,770 | 1.64 | 1.65 | 1.64 | 20 | 0 | 0 | |
29/12/2009 |
1.64
|
15,950 | 1.64 | 1.68 | 1.63 | 0 | 0 | 0 | |
28/12/2009 |
1.64
|
30,550 | 1.71 | 1.71 | 1.64 | 430 | 0 | 0 | |
25/12/2009 |
1.71
|
48,630 | 1.63 | 1.71 | 1.63 | 0 | 0 | 0 | |
24/12/2009 |
1.63
|
15,770 | 1.63 | 1.64 | 1.63 | 0 | 0 | 0 | |
23/12/2009 |
1.63
|
7,070 | 1.69 | 1.69 | 1.63 | 0 | 0 | 0 | |
22/12/2009 |
1.69
|
15,870 | 1.70 | 1.70 | 1.62 | 0 | 500 | 0 | |
21/12/2009 |
1.70
|
8,980 | 1.65 | 1.71 | 1.66 | 0 | 0 | 0 | |
18/12/2009 |
1.65
|
11,220 | 1.59 | 1.65 | 1.59 | 0 | 0 | 0 | |
17/12/2009 |
1.59
|
10,070 | 1.57 | 1.59 | 1.51 | 600 | 0 | 0 | |
16/12/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/12/2009 |
1.57
|
20,900 | 1.65 | 1.65 | 1.57 | 3,300 | 0 | 0 | |
15/12/2009 |
1.65
|
18,390 | 1.58 | 1.65 | 1.59 | 0 | 0 | 0 | |
14/12/2009 |
1.58
|
21,300 | 1.51 | 1.58 | 1.56 | 0 | 0 | 0 | |
11/12/2009 |
1.51
|
24,570 | 1.58 | 1.58 | 1.50 | 500 | 0 | 0 | |
10/12/2009 |
1.58
|
13,810 | 1.60 | 1.62 | 1.58 | 0 | 0 | 0 | |
09/12/2009 |
1.60
|
25,310 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 | |
08/12/2009 |
1.67
|
24,060 | 1.72 | 1.75 | 1.67 | 0 | 0 | 0 | |
07/12/2009 |
1.72
|
8,460 | 1.74 | 1.75 | 1.70 | 0 | 0 | 0 | |
04/12/2009 |
1.74
|
8,900 | 1.74 | 1.76 | 1.72 | 0 | 0 | 0 | |
03/12/2009 |
1.74
|
14,560 | 1.73 | 1.74 | 1.67 | 0 | 0 | 0 | |
02/12/2009 |
1.73
|
17,480 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
01/12/2009 |
1.82
|
11,410 | 1.75 | 1.82 | 1.76 | 100 | 0 | 0 | |
30/11/2009 |
1.75
|
16,180 | 1.77 | 1.81 | 1.75 | 0 | 0 | 0 | |
27/11/2009 |
1.77
|
23,440 | 1.72 | 1.81 | 1.64 | 0 | 0 | 0 | |
26/11/2009 |
1.72
|
24,160 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 | |
25/11/2009 |
1.81
|
29,990 | 1.90 | 1.90 | 1.81 | 0 | 0 | 0 | |
24/11/2009 |
1.90
|
32,110 | 1.90 | 1.91 | 1.85 | 0 | 0 | 0 | |
23/11/2009 |
1.90
|
39,760 | 1.96 | 1.96 | 1.90 | 0 | 0 | 0 | |
20/11/2009 |
1.96
|
33,740 | 1.96 | 2.02 | 1.87 | 0 | 0 | 0 |