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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
10.57
|
394,500 | 10.80 | 11.21 | 10.39 | 1,000 | 0 | 0.0 | |
19/04/2010 |
10.80
|
338,000 | 10.63 | 11.33 | 10.51 | 0 | 0 | 0 | |
16/04/2010 |
10.63
|
439,000 | 10.04 | 10.63 | 10.28 | 0 | 0 | 0 | |
15/04/2010 |
10.04
|
504,900 | 9.58 | 10.04 | 9.58 | 0 | 0 | 0 | |
14/04/2010 |
9.58
|
234,800 | 9.17 | 9.63 | 8.82 | 0 | 0 | 0 | |
13/04/2010 |
9.17
|
195,300 | 9.63 | 9.63 | 8.93 | 5,600 | 0 | 0.1 | |
12/04/2010 |
9.63
|
363,400 | 9.46 | 10.10 | 8.93 | 0 | 0 | 0 | |
09/04/2010 |
9.46
|
204,400 | 8.99 | 9.46 | 9.46 | 0 | 0 | 0 | |
08/04/2010 |
8.99
|
222,100 | 8.52 | 8.99 | 8.47 | 0 | 0 | 0 | |
07/04/2010 |
8.52
|
105,200 | 8.52 | 8.52 | 8.17 | 300 | 0 | 0.0 | |
06/04/2010 |
8.52
|
76,400 | 8.52 | 8.76 | 8.23 | 0 | 0 | 0 | |
05/04/2010 |
8.52
|
56,900 | 8.35 | 8.93 | 8.23 | 0 | 0 | 0 | |
02/04/2010 |
8.35
|
298,800 | 8.00 | 8.35 | 8.06 | 0 | 170,000 | -2.4 | |
01/04/2010 |
8.00
|
96,400 | 7.94 | 8.12 | 7.65 | 0 | 50,000 | -0.7 | |
31/03/2010 |
7.94
|
81,100 | 8.17 | 8.17 | 7.88 | 0 | 51,300 | -0.7 | |
30/03/2010 |
8.17
|
85,800 | 8.52 | 8.52 | 7.82 | 0 | 0 | 0 | |
29/03/2010 |
8.52
|
65,700 | 8.17 | 8.70 | 8.17 | 0 | 0 | 0 | |
26/03/2010 |
8.17
|
21,700 | 8.23 | 8.35 | 8.06 | 0 | 0 | 0 | |
25/03/2010 |
8.23
|
59,600 | 8.82 | 8.82 | 8.17 | 0 | 0 | 0 | |
24/03/2010 |
8.82
|
52,500 | 8.88 | 8.93 | 8.58 | 0 | 200 | -0.0 | |
23/03/2010 |
8.88
|
71,900 | 8.99 | 9.46 | 8.76 | 0 | 0 | 0 | |
22/03/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/03/2010 |
8.99
|
458,600 | 8.47 | 8.99 | 8.47 | 0 | 0 | 0 | |
19/03/2010 |
8.47
|
111,600 | 8.35 | 8.58 | 8.30 | 0 | 2,000 | -0.0 | |
18/03/2010 |
8.35
|
26,900 | 8.08 | 8.35 | 8.02 | 0 | 0 | 0 | |
17/03/2010 |
8.08
|
15,900 | 8.02 | 8.24 | 7.91 | 0 | 0 | 0 | |
16/03/2010 |
8.02
|
64,200 | 8.52 | 8.63 | 8.02 | 0 | 0 | 0 | |
15/03/2010 |
8.52
|
134,100 | 8.08 | 8.52 | 8.24 | 0 | 0 | 0 | |
12/03/2010 |
8.08
|
29,600 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 | |
11/03/2010 |
8.08
|
17,900 | 7.91 | 8.08 | 7.80 | 0 | 0 | 0 | |
10/03/2010 |
7.91
|
6,400 | 8.19 | 8.24 | 7.91 | 0 | 0 | 0 | |
09/03/2010 |
8.19
|
37,200 | 8.13 | 8.30 | 8.08 | 0 | 0 | 0 | |
08/03/2010 |
8.13
|
20,500 | 7.97 | 8.24 | 7.91 | 0 | 0 | 0 | |
05/03/2010 |
7.97
|
22,400 | 7.74 | 7.97 | 7.69 | 0 | 0 | 0 | |
04/03/2010 |
7.74
|
27,900 | 8.08 | 8.08 | 7.69 | 0 | 0 | 0 | |
03/03/2010 |
8.08
|
31,200 | 7.58 | 8.08 | 7.58 | 0 | 0 | 0 | |
02/03/2010 |
7.58
|
155,700 | 7.80 | 7.80 | 7.35 | 0 | 0 | 0 | |
01/03/2010 |
7.80
|
8,600 | 7.69 | 7.80 | 7.80 | 0 | 0 | 0 | |
26/02/2010 |
7.69
|
13,300 | 7.52 | 7.80 | 7.69 | 0 | 0 | 0 | |
25/02/2010 |
7.52
|
3,800 | 7.69 | 7.80 | 7.52 | 0 | 0 | 0 | |
24/02/2010 |
7.69
|
2,200 | 7.52 | 7.69 | 7.63 | 0 | 0 | 0 | |
23/02/2010 |
7.52
|
16,100 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
22/02/2010 |
7.69
|
2,100 | 8.24 | 8.41 | 7.69 | 0 | 0 | 0 | |
12/02/2010 |
8.24
|
5,000 | 7.80 | 8.24 | 7.97 | 0 | 0 | 0 | |
11/02/2010 |
7.80
|
6,100 | 7.52 | 7.80 | 7.74 | 0 | 0 | 0 | |
10/02/2010 |
7.52
|
10,900 | 7.35 | 7.52 | 7.46 | 0 | 0 | 0 | |
09/02/2010 |
7.35
|
18,400 | 7.58 | 7.80 | 7.35 | 0 | 0 | 0 | |
08/02/2010 |
7.58
|
6,400 | 7.52 | 7.58 | 7.41 | 0 | 0 | 0 | |
05/02/2010 |
7.52
|
21,500 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 | |
04/02/2010 |
7.80
|
21,600 | 7.63 | 8.02 | 7.58 | 0 | 1,000 | -0.0 | |
03/02/2010 |
7.63
|
7,900 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 | |
02/02/2010 |
7.52
|
10,900 | 7.91 | 8.02 | 7.41 | 0 | 0 | 0 | |
01/02/2010 |
7.91
|
5,600 | 7.74 | 7.97 | 7.80 | 0 | 0 | 0 | |
29/01/2010 |
7.74
|
4,800 | 7.91 | 7.91 | 7.69 | 0 | 0 | 0 | |
28/01/2010 |
7.91
|
2,300 | 7.80 | 7.91 | 7.52 | 0 | 0 | 0 | |
27/01/2010 |
7.80
|
6,100 | 8.35 | 8.35 | 7.80 | 0 | 0 | 0 | |
26/01/2010 |
8.35
|
50,700 | 7.80 | 8.35 | 8.24 | 0 | 0 | 0 | |
25/01/2010 |
7.80
|
6,200 | 7.69 | 7.91 | 7.58 | 0 | 0 | 0 | |
22/01/2010 |
7.69
|
12,900 | 7.52 | 7.91 | 7.46 | 0 | 0 | 0 | |
21/01/2010 |
7.52
|
37,200 | 7.69 | 7.80 | 7.41 | 0 | 0 | 0 | |
20/01/2010 |
7.69
|
26,400 | 8.13 | 8.13 | 7.63 | 0 | 0 | 0 | |
19/01/2010 |
8.13
|
26,100 | 8.02 | 8.24 | 7.74 | 0 | 0 | 0 | |
18/01/2010 |
8.02
|
27,100 | 8.13 | 8.63 | 8.02 | 0 | 0 | 0 | |
15/01/2010 |
8.13
|
22,700 | 8.63 | 8.91 | 8.13 | 0 | 0 | 0 | |
14/01/2010 |
8.63
|
65,300 | 8.63 | 8.63 | 8.35 | 0 | 0 | 0 | |
13/01/2010 |
8.63
|
91,200 | 8.35 | 8.86 | 7.80 | 0 | 0 | 0 | |
12/01/2010 |
8.35
|
58,900 | 8.91 | 8.91 | 8.30 | 0 | 0 | 0 | |
11/01/2010 |
8.91
|
59,100 | 9.13 | 9.58 | 8.91 | 0 | 0 | 0 | |
08/01/2010 |
9.13
|
94,000 | 9.69 | 10.30 | 9.08 | 0 | 0 | 0 | |
07/01/2010 |
9.69
|
166,300 | 9.19 | 9.69 | 9.41 | 3,000 | 0 | 0.1 | |
06/01/2010 |
9.19
|
183,600 | 8.63 | 9.19 | 8.35 | 0 | 0 | 0 | |
05/01/2010 |
8.63
|
192,200 | 8.19 | 8.63 | 8.35 | 10,000 | 0 | 0.2 | |
04/01/2010 |
8.19
|
35,300 | 7.58 | 8.19 | 7.74 | 0 | 0 | 0 | |
31/12/2009 |
7.58
|
32,800 | 7.58 | 7.80 | 7.52 | 0 | 0 | 0 | |
30/12/2009 |
7.58
|
14,500 | 7.19 | 7.74 | 7.13 | 0 | 0 | 0 | |
29/12/2009 |
7.19
|
30,100 | 7.69 | 7.69 | 7.19 | 0 | 0 | 0 | |
28/12/2009 |
7.69
|
30,000 | 7.97 | 8.52 | 7.41 | 0 | 0 | 0 | |
25/12/2009 |
7.97
|
27,500 | 7.58 | 7.97 | 7.80 | 0 | 0 | 0 | |
24/12/2009 |
7.58
|
54,100 | 7.35 | 7.58 | 6.96 | 0 | 0 | 0 | |
23/12/2009 |
7.35
|
9,000 | 7.24 | 7.46 | 6.96 | 0 | 0 | 0 | |
22/12/2009 |
7.24
|
6,000 | 7.41 | 7.85 | 7.13 | 0 | 0 | 0 | |
21/12/2009 |
7.41
|
12,000 | 6.96 | 7.41 | 7.07 | 0 | 0 | 0 | |
18/12/2009 |
6.96
|
24,300 | 6.68 | 6.96 | 6.68 | 0 | 0 | 0 | |
17/12/2009 |
6.68
|
11,400 | 6.68 | 6.74 | 6.35 | 0 | 0 | 0 | |
16/12/2009 |
6.68
|
22,000 | 6.96 | 7.19 | 6.68 | 0 | 0 | 0 | |
15/12/2009 |
6.96
|
10,500 | 7.13 | 7.19 | 6.96 | 0 | 0 | 0 | |
14/12/2009 |
7.13
|
52,600 | 6.68 | 7.13 | 6.96 | 0 | 0 | 0 | |
11/12/2009 |
6.68
|
51,400 | 7.13 | 7.13 | 6.63 | 0 | 0 | 0 | |
10/12/2009 |
7.13
|
69,200 | 7.19 | 7.30 | 6.96 | 0 | 0 | 0 | |
09/12/2009 |
7.19
|
31,400 | 7.46 | 7.46 | 7.07 | 0 | 0 | 0 | |
08/12/2009 |
7.46
|
27,900 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 | |
07/12/2009 |
8.08
|
3,700 | 7.80 | 8.08 | 7.63 | 0 | 0 | 0 | |
04/12/2009 |
7.80
|
10,300 | 7.91 | 7.97 | 7.74 | 0 | 0 | 0 | |
03/12/2009 |
7.91
|
44,200 | 7.80 | 7.97 | 7.63 | 0 | 0 | 0 | |
02/12/2009 |
7.80
|
38,300 | 8.02 | 8.58 | 7.52 | 0 | 0 | 0 | |
01/12/2009 |
8.02
|
11,800 | 7.58 | 8.02 | 8.02 | 0 | 0 | 0 | |
30/11/2009 |
7.58
|
15,700 | 7.02 | 7.58 | 7.13 | 0 | 0 | 0 | |
27/11/2009 |
7.02
|
93,600 | 7.52 | 7.97 | 7.02 | 0 | 0 | 0 | |
26/11/2009 |
7.52
|
20,000 | 8.02 | 8.02 | 7.52 | 700 | 0 | 0 | |
25/11/2009 |
8.02
|
78,400 | 8.80 | 8.80 | 8.02 | 0 | 0 | 0 | |
24/11/2009 |
8.80
|
61,200 | 9.19 | 9.19 | 8.47 | 0 | 0 | 0 |