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) |
5.70 | 13.07% | 2,500 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-21) |
2.50 | 5.34% | 81,700 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-25) |
0.55 | 1.13% | 2,472,900 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-09-30) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-05) |
-3.79 | -7.13% | 3,799,100 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-16) |
8.54 | 20.96% | 4,666,080 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2010 |
18.39
|
225,380 | 17.54 | 18.39 | 17.99 | 0 | 33,500 | -1.4 | |
07/04/2010 |
17.54
|
275,780 | 16.73 | 17.54 | 16.91 | 0 | 10,000 | -0.4 | |
06/04/2010 |
16.73
|
75,430 | 16.73 | 17.09 | 16.64 | 9,980 | 29,700 | -0.7 | |
05/04/2010 |
16.73
|
33,820 | 16.42 | 17.18 | 16.64 | 0 | 5,300 | -0.2 | |
02/04/2010 |
16.42
|
52,710 | 16.19 | 16.64 | 16.28 | 9,040 | 25,000 | -0.6 | |
01/04/2010 |
16.19
|
70,170 | 15.97 | 16.19 | 15.79 | 5,000 | 20,000 | -0.5 | |
31/03/2010 |
15.97
|
47,560 | 16.46 | 16.51 | 15.97 | 8,310 | 24,000 | -0.6 | |
30/03/2010 |
16.46
|
23,670 | 16.60 | 16.64 | 16.46 | 0 | 0 | 0 | |
29/03/2010 |
16.60
|
23,080 | 16.55 | 16.64 | 16.55 | 10,000 | 0 | 0.4 | |
26/03/2010 |
16.55
|
40,050 | 16.55 | 16.69 | 16.51 | 0 | 0 | 0 | |
25/03/2010 |
16.55
|
54,150 | 17.09 | 17.09 | 16.46 | 3,780 | 0 | 0.1 | |
24/03/2010 |
17.09
|
56,130 | 16.78 | 17.14 | 16.78 | 1,500 | 1,800 | -0.0 | |
23/03/2010 |
16.78
|
41,810 | 17.14 | 17.14 | 16.78 | 0 | 0 | 0 | |
22/03/2010 |
17.14
|
7,060 | 17.45 | 17.45 | 17.14 | 0 | 0 | 0 | |
19/03/2010 |
17.45
|
21,320 | 17.77 | 17.95 | 17.45 | 0 | 0 | 0 | |
18/03/2010 |
17.77
|
16,190 | 17.54 | 17.77 | 17.32 | 0 | 0 | 0 | |
17/03/2010 |
17.54
|
63,540 | 17.36 | 18.22 | 17.41 | 44,390 | 0 | 1.7 | |
16/03/2010 |
17.36
|
45,760 | 18.08 | 18.08 | 17.36 | 0 | 6,320 | -0.2 | |
15/03/2010 |
18.08
|
57,290 | 18.57 | 18.89 | 18.08 | 1,000 | 2,000 | -0.0 | |
12/03/2010 |
18.57
|
75,280 | 18.39 | 18.57 | 18.22 | 13,730 | 0 | 0.6 | |
11/03/2010 |
18.39
|
103,580 | 18.39 | 18.48 | 18.04 | 53,590 | 0 | 2.2 | |
10/03/2010 |
18.39
|
84,250 | 18.35 | 18.66 | 17.81 | 15,000 | 5,550 | 0.4 | |
09/03/2010 |
18.35
|
80,100 | 17.50 | 18.35 | 17.77 | 0 | 3,000 | -0.1 | |
08/03/2010 |
17.50
|
144,410 | 16.69 | 17.50 | 16.87 | 8,000 | 0 | 0.3 | |
05/03/2010 |
16.69
|
81,240 | 16.60 | 16.73 | 16.42 | 19,200 | 0 | 0.7 | |
04/03/2010 |
16.60
|
79,560 | 16.37 | 16.87 | 16.24 | 23,000 | 0 | 0.8 | |
03/03/2010 |
16.37
|
31,140 | 16.15 | 16.37 | 16.15 | 4,210 | 10 | 0.2 | |
02/03/2010 |
16.15
|
21,980 | 16.28 | 16.42 | 16.15 | 2,000 | 0 | 0.1 | |
01/03/2010 |
16.28
|
44,490 | 16.28 | 16.51 | 16.28 | 0 | 30,000 | -1.1 | |
26/02/2010 |
16.28
|
46,850 | 16.15 | 16.28 | 16.10 | 0 | 29,300 | -1.1 | |
25/02/2010 |
16.15
|
21,500 | 15.74 | 16.42 | 16.01 | 2,000 | 0 | 0.1 | |
24/02/2010 |
15.74
|
13,660 | 15.79 | 16.37 | 15.34 | 0 | 0 | 0 | |
23/02/2010 |
15.79
|
15,270 | 16.42 | 16.42 | 15.79 | 0 | 0 | 0 | |
22/02/2010 |
16.42
|
20,110 | 16.01 | 16.64 | 16.24 | 0 | 500 | -0.0 | |
12/02/2010 |
16.01
|
15,450 | 15.88 | 16.01 | 15.83 | 0 | 0 | 0 | |
11/02/2010 |
15.88
|
29,830 | 15.56 | 15.88 | 15.70 | 0 | 0 | 0 | |
10/02/2010 |
15.56
|
15,020 | 15.07 | 15.61 | 15.34 | 0 | 1,760 | -0.1 | |
09/02/2010 |
15.07
|
23,130 | 15.56 | 15.56 | 15.02 | 0 | 5,920 | -0.2 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
08/02/2010 |
15.56
|
19,390 | 15.74 | 15.74 | 15.29 | 0 | 2,340 | -0.1 | |
05/02/2010 |
15.74
|
52,450 | 16.17 | 16.17 | 15.61 | 550 | 21,250 | -0.8 | |
04/02/2010 |
16.17
|
52,960 | 15.95 | 16.17 | 15.91 | 0 | 0 | 0 | |
03/02/2010 |
15.95
|
33,810 | 15.87 | 16.08 | 15.95 | 500 | 0 | 0.0 | |
02/02/2010 |
15.87
|
33,780 | 15.70 | 16.08 | 15.66 | 5,000 | 920 | 0.2 | |
01/02/2010 |
15.70
|
36,190 | 15.23 | 15.78 | 15.53 | 0 | 0 | 0 | |
29/01/2010 |
15.23
|
35,730 | 14.76 | 15.23 | 14.47 | 0 | 10 | -0.0 | |
28/01/2010 |
14.76
|
6,650 | 14.98 | 14.98 | 14.76 | 0 | 0 | 0 | |
27/01/2010 |
14.98
|
29,460 | 15.70 | 15.70 | 14.98 | 0 | 16,950 | -0.6 | |
26/01/2010 |
15.70
|
22,270 | 14.98 | 15.70 | 15.53 | 0 | 0 | 0 | |
25/01/2010 |
14.98
|
9,930 | 14.98 | 15.10 | 14.89 | 0 | 0 | 0 | |
22/01/2010 |
14.98
|
18,410 | 14.98 | 14.98 | 14.42 | 0 | 0 | 0 | |
21/01/2010 |
14.98
|
51,540 | 15.74 | 15.74 | 14.98 | 690 | 0 | 0.0 | |
20/01/2010 |
15.74
|
5,240 | 16.17 | 16.17 | 15.74 | 1,090 | 0 | 0.0 | |
19/01/2010 |
16.17
|
10,730 | 15.78 | 16.17 | 15.78 | 500 | 0 | 0.0 | |
18/01/2010 |
15.78
|
46,390 | 16.59 | 16.59 | 15.78 | 1,320 | 3,000 | -0.1 | |
15/01/2010 |
16.59
|
40,290 | 16.93 | 16.93 | 16.38 | 1,000 | 2,650 | -0.1 | |
14/01/2010 |
16.93
|
28,720 | 16.81 | 17.40 | 16.85 | 0 | 0 | 0 | |
13/01/2010 |
16.81
|
65,050 | 16.46 | 16.81 | 15.66 | 1,100 | 0 | 0.0 | |
12/01/2010 |
16.46
|
55,140 | 17.32 | 17.32 | 16.46 | 1,100 | 15,620 | -0.6 | |
11/01/2010 |
17.32
|
51,690 | 17.02 | 17.87 | 16.17 | 1,000 | 0 | 0.0 | |
08/01/2010 |
17.02
|
81,040 | 17.70 | 18.29 | 17.02 | 0 | 0 | 0 | |
07/01/2010 |
17.70
|
21,250 | 17.49 | 17.87 | 17.53 | 0 | 0 | 0 | |
06/01/2010 |
17.49
|
71,350 | 17.44 | 17.87 | 17.44 | 0 | 0 | 0 | |
05/01/2010 |
17.44
|
141,550 | 16.68 | 17.49 | 17.02 | 0 | 67,590 | -2.8 | |
04/01/2010 |
16.68
|
30,290 | 15.91 | 16.68 | 16.59 | 0 | 0 | 0 | |
31/12/2009 |
15.91
|
105,740 | 15.32 | 16.08 | 15.32 | 1,500 | 50,040 | 0 | |
30/12/2009 |
15.32
|
30,720 | 15.19 | 15.83 | 14.89 | 0 | 0 | 0 | |
29/12/2009 |
15.19
|
21,050 | 15.74 | 15.74 | 15.10 | 80 | 0 | 0 | |
28/12/2009 |
15.74
|
24,730 | 16.00 | 16.17 | 15.44 | 60 | 0 | 0 | |
25/12/2009 |
16.00
|
38,300 | 15.27 | 16.00 | 15.32 | 0 | 0 | 0 | |
24/12/2009 |
15.27
|
21,990 | 14.55 | 15.27 | 14.25 | 0 | 0 | 0 | |
23/12/2009 |
14.55
|
18,130 | 14.51 | 14.89 | 14.25 | 0 | 0 | 0 | |
22/12/2009 |
14.51
|
65,610 | 14.34 | 15.02 | 14.47 | 560 | 1,950 | 0 | |
21/12/2009 |
14.34
|
25,480 | 13.66 | 14.34 | 14.12 | 6,000 | 0 | 0 | |
18/12/2009 |
13.66
|
17,180 | 13.02 | 13.66 | 13.57 | 0 | 0 | 0 | |
17/12/2009 |
13.02
|
38,160 | 13.57 | 13.57 | 12.93 | 0 | 400 | 0 | |
16/12/2009 |
13.57
|
41,080 | 14.25 | 14.25 | 13.57 | 0 | 20,000 | 0 | |
15/12/2009 |
14.25
|
17,180 | 14.51 | 14.51 | 13.83 | 0 | 9,000 | 0 | |
14/12/2009 |
14.51
|
21,070 | 13.91 | 14.55 | 13.91 | 150 | 0 | 0 | |
11/12/2009 |
13.91
|
56,930 | 14.64 | 14.68 | 13.91 | 130 | 0 | 0 | |
10/12/2009 |
14.64
|
51,470 | 15.40 | 15.40 | 14.64 | 60 | 8,740 | 0 | |
09/12/2009 |
15.40
|
58,760 | 16.21 | 16.21 | 15.40 | 50 | 0 | 0 | |
08/12/2009 |
16.21
|
12,380 | 16.59 | 16.89 | 15.95 | 3,000 | 0 | 0 | |
07/12/2009 |
16.59
|
9,780 | 16.51 | 16.59 | 16.29 | 0 | 0 | 0 | |
04/12/2009 |
16.51
|
19,400 | 16.59 | 17.23 | 16.42 | 110 | 0 | 0 | |
03/12/2009 |
16.59
|
26,460 | 16.81 | 17.44 | 16.46 | 0 | 0 | 0 | |
02/12/2009 |
16.81
|
51,160 | 17.40 | 17.44 | 16.81 | 4,000 | 0 | 0 | |
01/12/2009 |
17.40
|
16,960 | 17.36 | 18.08 | 17.02 | 0 | 0 | 0 | |
30/11/2009 |
17.36
|
59,380 | 16.55 | 17.36 | 17.02 | 10,000 | 1,000 | 0 | |
27/11/2009 |
16.55
|
55,310 | 15.78 | 16.55 | 15.15 | 7,300 | 1,170 | 0 | |
26/11/2009 |
15.78
|
55,790 | 16.59 | 16.59 | 15.78 | 16,730 | 13,700 | 0 | |
25/11/2009 |
16.59
|
108,940 | 17.44 | 17.44 | 16.59 | 100 | 0 | 0 | |
24/11/2009 |
17.44
|
81,450 | 17.44 | 18.08 | 16.59 | 1,010 | 0 | 0 | |
23/11/2009 |
17.44
|
59,750 | 18.29 | 18.29 | 17.40 | 0 | 0 | 0 | |
20/11/2009 |
18.29
|
28,920 | 19.10 | 19.10 | 18.29 | 0 | 1,000 | 0 | |
19/11/2009 |
19.10
|
64,090 | 19.06 | 19.14 | 18.76 | 0 | 1,000 | 0 | |
18/11/2009 |
19.06
|
80,040 | 18.51 | 19.06 | 18.51 | 50 | 0 | 0 | |
17/11/2009 |
18.51
|
41,940 | 18.12 | 18.72 | 18.12 | 0 | 600 | 0 | |
16/11/2009 |
18.12
|
56,480 | 18.55 | 18.93 | 18.12 | 0 | 0 | 0 | |
13/11/2009 |
18.55
|
57,450 | 18.46 | 18.63 | 17.61 | 30 | 24,020 | 0 | |
12/11/2009 |
18.46
|
86,770 | 17.61 | 18.46 | 17.87 | 0 | 0 | 0 |