Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 1.74% | 3,800 | 0 | 0 |
57.40
58.50
58.50
|
2 tháng
(2024-09-16) |
1 | 1.74% | 3,900 | 0 | 0 |
57.40
58.50
58.50
|
3 tháng
(2024-08-15) |
2 | 3.54% | 12,800 | 0 | 0 |
56.50
58.50
58.50
|
6 tháng
(2024-05-17) |
10.81 | 22.67% | 50,000 | -3,100 | -0.2 |
45.94
58.50
58.50
|
12 tháng
(2023-11-20) |
12.47 | 27.08% | 2,089,466 | -3,010 | -0.1 |
45.06
58.50
58.50
|
24 tháng
(2022-11-24) |
10.98 | 23.10% | 7,719,763 | -6,727 | -0.3 |
44.50
58.50
58.50
|
36 tháng
(2021-11-29) |
19.28 | 49.17% | 10,100,175 | -6,727 | -0.3 |
35.96
62.36
58.50
|
60 tháng
(2019-12-10) |
38.71 | 195.66% | 14,221,038 | -195,755 | -4.5 |
17.31
62.36
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2010 |
7.06
|
16,100 | 7.25 | 7.25 | 7.01 | 1,400 | 0 | 0.1 | |
16/06/2010 |
7.25
|
11,400 | 7.06 | 7.25 | 7.15 | 0 | 0 | 0 | |
15/06/2010 |
7.06
|
11,000 | 7.19 | 7.25 | 7.06 | 0 | 0 | 0 | |
14/06/2010 |
7.19
|
30,100 | 6.90 | 7.21 | 7.08 | 0 | 0 | 0 | |
11/06/2010 |
6.90
|
22,000 | 6.88 | 7.15 | 6.90 | 0 | 0 | 0 | |
10/06/2010 |
6.88
|
1,000 | 6.68 | 6.88 | 6.83 | 0 | 0 | 0 | |
09/06/2010 |
6.68
|
13,500 | 6.76 | 6.88 | 6.67 | 0 | 0 | 0 | |
08/06/2010 |
6.76
|
12,400 | 6.58 | 6.76 | 6.59 | 0 | 0 | 0 | |
07/06/2010 |
6.58
|
43,400 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 | |
04/06/2010 |
6.97
|
7,700 | 7.01 | 7.12 | 6.88 | 0 | 0 | 0 | |
03/06/2010 |
7.01
|
10,600 | 6.90 | 7.06 | 6.92 | 0 | 0 | 0 | |
02/06/2010 |
6.90
|
19,400 | 6.90 | 6.97 | 6.79 | 0 | 0 | 0 | |
01/06/2010 |
6.90
|
12,800 | 6.97 | 6.97 | 6.85 | 0 | 0 | 0 | |
31/05/2010 |
6.97
|
3,500 | 7.37 | 7.37 | 6.97 | 0 | 0 | 0 | |
28/05/2010 |
7.37
|
40,700 | 6.92 | 7.37 | 7.06 | 0 | 0 | 0 | |
27/05/2010 |
6.92
|
7,600 | 7.03 | 7.03 | 6.76 | 0 | 0 | 0 | |
26/05/2010 |
7.03
|
10,900 | 6.70 | 7.03 | 6.79 | 3,400 | 0 | 0.1 | |
25/05/2010 |
6.70
|
14,300 | 6.85 | 6.85 | 6.65 | 600 | 0 | 0.0 | |
24/05/2010 |
6.85
|
20,900 | 6.48 | 6.87 | 6.50 | 2,000 | 0 | 0.1 | |
21/05/2010 |
6.48
|
55,700 | 7.25 | 7.25 | 6.48 | 7,000 | 0 | 0.3 | |
20/05/2010 |
7.25
|
75,100 | 7.08 | 7.43 | 6.72 | 7,700 | 0 | 0.3 | |
19/05/2010 |
7.08
|
35,100 | 7.66 | 7.66 | 7.06 | 0 | 0 | 0 | |
18/05/2010 |
7.66
|
25,200 | 7.64 | 7.66 | 7.54 | 0 | 0 | 0 | |
17/05/2010 |
7.64
|
72,600 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 | |
14/05/2010 |
7.79
|
27,900 | 7.61 | 7.86 | 7.61 | 0 | 0 | 0 | |
13/05/2010 |
7.61
|
41,800 | 7.50 | 7.83 | 7.43 | 0 | 0 | 0 | |
12/05/2010 |
7.50
|
75,300 | 7.97 | 8.15 | 7.50 | 0 | 0 | 0 | |
11/05/2010 |
7.97
|
17,000 | 8.06 | 8.24 | 7.97 | 0 | 0 | 0 | |
10/05/2010 |
8.06
|
46,400 | 8.24 | 8.28 | 7.70 | 0 | 0 | 0 | |
07/05/2010 |
8.24
|
26,000 | 8.50 | 8.53 | 8.06 | 0 | 0 | 0 | |
06/05/2010 |
8.50
|
50,200 | 8.37 | 8.60 | 8.15 | 0 | 0 | 0 | |
05/05/2010 |
8.37
|
34,600 | 8.59 | 8.59 | 8.37 | 0 | 0 | 0 | |
04/05/2010 |
8.59
|
63,900 | 8.55 | 8.97 | 8.59 | 0 | 0 | 0 | |
29/04/2010 |
8.55
|
49,400 | 8.51 | 8.69 | 8.42 | 0 | 0 | 0 | |
28/04/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
28/04/2010 |
8.51
|
43,000 | 8.42 | 8.68 | 8.46 | 0 | 0 | 0 | |
27/04/2010 |
8.42
|
90,600 | 8.28 | 8.86 | 8.18 | 6,000 | 0 | 0.3 | |
26/04/2010 |
8.28
|
71,200 | 8.09 | 8.44 | 8.21 | 0 | 0 | 0 | |
22/04/2010 |
8.09
|
151,500 | 8.79 | 9.26 | 8.08 | 0 | 100 | -0.0 | |
21/04/2010 |
8.79
|
110,800 | 8.51 | 8.79 | 8.35 | 0 | 0 | 0 | |
20/04/2010 |
8.51
|
106,500 | 7.73 | 8.51 | 8.04 | 0 | 0 | 0 | |
19/04/2010 |
7.73
|
72,600 | 7.97 | 8.16 | 7.73 | 0 | 0 | 0 | |
16/04/2010 |
7.97
|
146,100 | 7.80 | 8.08 | 7.80 | 0 | 0 | 0 | |
15/04/2010 |
7.80
|
38,400 | 7.62 | 8.02 | 7.62 | 0 | 0 | 0 | |
14/04/2010 |
7.62
|
24,500 | 7.64 | 7.69 | 7.50 | 0 | 0 | 0 | |
13/04/2010 |
7.64
|
50,200 | 7.81 | 7.90 | 7.55 | 0 | 0 | 0 | |
12/04/2010 |
7.81
|
15,100 | 7.95 | 8.16 | 7.69 | 0 | 0 | 0 | |
09/04/2010 |
7.95
|
46,100 | 7.94 | 8.47 | 7.95 | 0 | 0 | 0 | |
08/04/2010 |
7.94
|
95,800 | 7.54 | 7.94 | 7.64 | 0 | 0 | 0 | |
07/04/2010 |
7.54
|
47,300 | 7.47 | 7.59 | 7.29 | 0 | 100 | -0.0 | |
06/04/2010 |
7.47
|
60,300 | 7.50 | 7.64 | 7.38 | 0 | 0 | 0 | |
05/04/2010 |
7.50
|
34,400 | 7.47 | 7.55 | 7.38 | 0 | 0 | 0 | |
02/04/2010 |
7.47
|
28,700 | 7.43 | 7.47 | 7.29 | 0 | 0 | 0 | |
01/04/2010 |
7.43
|
41,500 | 7.26 | 7.55 | 7.12 | 0 | 0 | 0 | |
31/03/2010 |
7.26
|
32,100 | 7.33 | 7.36 | 7.22 | 0 | 0 | 0 | |
30/03/2010 |
7.33
|
61,300 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 | |
29/03/2010 |
7.64
|
69,200 | 8.16 | 8.16 | 7.35 | 0 | 0 | 0 | |
26/03/2010 |
8.16
|
73,000 | 7.81 | 8.16 | 7.66 | 0 | 3,600 | -0.2 | |
25/03/2010 |
7.81
|
40,900 | 8.34 | 8.34 | 7.76 | 0 | 0 | 0 | |
24/03/2010 |
8.34
|
73,300 | 8.09 | 8.37 | 8.09 | 0 | 0 | 0 | |
23/03/2010 |
8.09
|
55,200 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
22/03/2010 |
8.68
|
116,800 | 8.30 | 8.79 | 7.99 | 0 | 0 | 0 | |
19/03/2010 |
8.30
|
124,800 | 8.16 | 8.30 | 8.01 | 0 | 5,000 | -0.2 | |
18/03/2010 |
8.16
|
49,700 | 7.90 | 8.25 | 7.81 | 0 | 0 | 0 | |
17/03/2010 |
7.90
|
59,700 | 7.47 | 7.97 | 7.64 | 0 | 0 | 0 | |
16/03/2010 |
7.47
|
58,400 | 7.80 | 7.90 | 7.42 | 0 | 0 | 0 | |
15/03/2010 |
7.80
|
25,700 | 7.73 | 7.99 | 7.78 | 0 | 0 | 0 | |
12/03/2010 |
7.73
|
9,400 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0 | |
11/03/2010 |
7.64
|
28,900 | 7.69 | 7.80 | 7.64 | 0 | 0 | 0 | |
10/03/2010 |
7.69
|
47,800 | 7.87 | 7.90 | 7.64 | 0 | 0 | 0 | |
09/03/2010 |
7.87
|
21,300 | 8.08 | 8.18 | 7.81 | 0 | 5,000 | -0.2 | |
08/03/2010 |
8.08
|
32,500 | 7.90 | 8.28 | 7.99 | 0 | 0 | 0 | |
05/03/2010 |
7.90
|
21,800 | 7.62 | 7.99 | 7.55 | 0 | 0 | 0 | |
04/03/2010 |
7.62
|
51,200 | 7.50 | 8.02 | 7.54 | 0 | 0 | 0 | |
03/03/2010 |
7.50
|
36,100 | 7.03 | 7.50 | 7.47 | 0 | 0 | 0 | |
02/03/2010 |
7.03
|
18,100 | 6.89 | 7.21 | 6.88 | 0 | 0 | 0 | |
01/03/2010 |
6.89
|
19,500 | 6.76 | 6.95 | 6.76 | 0 | 200 | -0.0 | |
26/02/2010 |
6.76
|
14,800 | 6.70 | 6.84 | 6.74 | 0 | 0 | 0 | |
25/02/2010 |
6.70
|
11,900 | 6.69 | 6.95 | 6.70 | 0 | 0 | 0 | |
24/02/2010 |
6.69
|
4,100 | 6.69 | 6.77 | 6.60 | 0 | 0 | 0 | |
23/02/2010 |
6.69
|
8,000 | 6.91 | 6.91 | 6.51 | 0 | 0 | 0 | |
22/02/2010 |
6.91
|
800 | 6.91 | 6.95 | 6.86 | 0 | 0 | 0 | |
12/02/2010 |
6.91
|
3,800 | 6.76 | 6.91 | 6.77 | 0 | 0 | 0 | |
11/02/2010 |
6.76
|
13,500 | 6.72 | 6.77 | 6.74 | 0 | 0 | 0 | |
10/02/2010 |
6.72
|
1,200 | 6.43 | 6.76 | 6.72 | 0 | 0 | 0 | |
09/02/2010 |
6.43
|
9,300 | 6.69 | 6.93 | 6.43 | 0 | 0 | 0 | |
08/02/2010 |
6.69
|
3,800 | 6.70 | 6.74 | 6.69 | 0 | 0 | 0 | |
05/02/2010 |
6.70
|
9,200 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 | |
04/02/2010 |
7.12
|
12,200 | 7.09 | 7.21 | 7.12 | 0 | 0 | 0 | |
03/02/2010 |
7.09
|
5,200 | 7.07 | 7.16 | 7.05 | 0 | 0 | 0 | |
02/02/2010 |
7.07
|
11,700 | 6.77 | 7.28 | 6.95 | 0 | 0 | 0 | |
01/02/2010 |
6.77
|
11,800 | 7.03 | 7.19 | 6.77 | 0 | 0 | 0 | |
29/01/2010 |
7.03
|
15,000 | 6.95 | 7.26 | 6.95 | 0 | 0 | 0 | |
28/01/2010 |
6.95
|
18,500 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 | |
27/01/2010 |
7.28
|
14,600 | 7.33 | 7.83 | 6.93 | 0 | 0 | 0 | |
26/01/2010 |
7.33
|
16,300 | 6.95 | 7.33 | 7.12 | 0 | 0 | 0 | |
25/01/2010 |
6.95
|
3,600 | 6.83 | 6.95 | 6.77 | 0 | 0 | 0 | |
22/01/2010 |
6.83
|
16,200 | 6.56 | 6.83 | 6.60 | 0 | 0 | 0 | |
21/01/2010 |
6.56
|
30,000 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 | |
20/01/2010 |
6.95
|
14,800 | 7.05 | 7.21 | 6.69 | 0 | 0 | 0 | |
19/01/2010 |
7.05
|
14,200 | 6.86 | 7.36 | 6.98 | 0 | 0 | 0 |