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 | 0% | 0 | 0 | 0 |
18.80
18.80
18.80
|
2 tháng
(2024-07-22) |
1.70 | 9.94% | 500 | -100 | -0.0 |
16.60
18.80
18.80
|
3 tháng
(2024-06-21) |
-0.80 | -4.08% | 57,400 | 200 | 0.0 |
16.40
19.90
18.80
|
6 tháng
(2024-03-25) |
0.50 | 2.73% | 72,600 | 200 | 0.0 |
16.40
19.90
18.80
|
12 tháng
(2023-09-25) |
-17.20 | -47.78% | 108,800 | 200 | 0.0 |
16.20
36
18.80
|
24 tháng
(2022-09-30) |
-18.10 | -49.05% | 272,897 | 300 | 0.0 |
16.20
48.80
18.80
|
36 tháng
(2021-10-05) |
8.50 | 82.52% | 608,212 | 200 | 0.0 |
9
48.80
18.80
|
60 tháng
(2019-10-16) |
10.70 | 132.10% | 811,019 | 600 | 0.0 |
5.80
48.80
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
47.80
|
501,700 | 44.82 | 47.80 | 46.01 | 0 | 0 | 0 | |
16/04/2010 |
44.82
|
425,400 | 41.95 | 44.82 | 42.13 | 0 | 0 | 0 | |
15/04/2010 |
41.95
|
223,300 | 40.69 | 43.02 | 40.93 | 0 | 0 | 0 | |
14/04/2010 |
40.69
|
129,300 | 40.10 | 40.81 | 39.14 | 0 | 0 | 0 | |
13/04/2010 |
40.10
|
43,600 | 40.93 | 40.93 | 40.04 | 0 | 0 | 0 | |
12/04/2010 |
40.93
|
39,800 | 40.93 | 41.77 | 40.63 | 0 | 0 | 0 | |
09/04/2010 |
40.93
|
82,400 | 41.23 | 41.83 | 40.81 | 0 | 0 | 0 | |
08/04/2010 |
41.23
|
42,800 | 40.45 | 41.83 | 40.63 | 0 | 0 | 0 | |
07/04/2010 |
40.45
|
40,700 | 40.34 | 40.63 | 40.04 | 0 | 0 | 0 | |
06/04/2010 |
40.34
|
293,300 | 40.28 | 40.93 | 40.22 | 0 | 0 | 0 | |
05/04/2010 |
40.28
|
110,100 | 40.04 | 40.51 | 40.04 | 0 | 0 | 0 | |
02/04/2010 |
40.04
|
120,100 | 40.04 | 40.81 | 39.92 | 0 | 0 | 0 | |
01/04/2010 |
40.04
|
202,400 | 40.04 | 40.63 | 39.50 | 0 | 0 | 0 | |
31/03/2010 |
40.04
|
118,100 | 40.69 | 41.11 | 40.04 | 0 | 0 | 0 | |
30/03/2010 |
40.69
|
164,400 | 40.87 | 42.01 | 40.34 | 0 | 0 | 0 | |
29/03/2010 |
40.87
|
288,400 | 40.93 | 41.77 | 40.63 | 0 | 0 | 0 | |
26/03/2010 |
40.93
|
159,800 | 40.10 | 42.31 | 40.04 | 0 | 0 | 0 | |
25/03/2010 |
40.10
|
100,000 | 41.23 | 41.77 | 40.04 | 0 | 0 | 0 | |
24/03/2010 |
41.23
|
98,600 | 41.23 | 42.43 | 41.23 | 1,900 | 0 | 0.1 | |
23/03/2010 |
41.23
|
74,800 | 41.77 | 42.96 | 40.93 | 0 | 0 | 0 | |
22/03/2010 |
41.77
|
82,100 | 41.83 | 41.95 | 40.93 | 0 | 0 | 0 | |
19/03/2010 |
41.83
|
128,700 | 42.31 | 42.43 | 41.35 | 0 | 0 | 0 | |
18/03/2010 |
42.31
|
120,000 | 41.23 | 42.37 | 40.93 | 0 | 0 | 0 | |
17/03/2010 |
41.23
|
74,500 | 42.13 | 43.02 | 40.99 | 0 | 0 | 0 | |
16/03/2010 |
42.13
|
123,500 | 42.73 | 43.80 | 41.23 | 0 | 0 | 0 | |
15/03/2010 |
42.73
|
78,700 | 43.92 | 44.82 | 42.73 | 0 | 0 | 0 | |
12/03/2010 |
43.92
|
125,700 | 43.98 | 44.82 | 43.92 | 0 | 0 | 0 | |
11/03/2010 |
43.98
|
147,600 | 44.22 | 45.41 | 43.62 | 0 | 0 | 0 | |
10/03/2010 |
44.22
|
256,000 | 43.32 | 44.22 | 42.13 | 0 | 0 | 0 | |
09/03/2010 |
43.32
|
136,900 | 43.62 | 44.16 | 43.02 | 0 | 0 | 0 | |
08/03/2010 |
43.62
|
132,400 | 43.62 | 45.12 | 43.32 | 0 | 0 | 0 | |
05/03/2010 |
43.62
|
221,300 | 41.53 | 44.64 | 41.53 | 0 | 0 | 0 | |
04/03/2010 |
41.53
|
198,300 | 41.83 | 42.43 | 41.11 | 0 | 0 | 0 | |
03/03/2010 |
41.83
|
136,500 | 40.16 | 41.83 | 40.16 | 0 | 0 | 0 | |
02/03/2010 |
40.16
|
161,400 | 39.62 | 40.69 | 39.44 | 0 | 0 | 0 | |
01/03/2010 |
39.62
|
124,800 | 39.62 | 40.04 | 39.38 | 0 | 0 | 0 | |
26/02/2010 |
39.62
|
68,600 | 39.44 | 39.74 | 38.84 | 0 | 0 | 0 | |
25/02/2010 |
39.44
|
105,600 | 40.04 | 40.63 | 38.60 | 0 | 0 | 0 | |
24/02/2010 |
40.04
|
72,200 | 38.48 | 40.87 | 37.95 | 0 | 0 | 0 | |
23/02/2010 |
38.48
|
55,800 | 39.02 | 39.14 | 37.95 | 0 | 0 | 0 | |
22/02/2010 |
39.02
|
53,800 | 38.54 | 39.44 | 38.84 | 0 | 0 | 0 | |
12/02/2010 |
38.54
|
41,200 | 38.48 | 38.84 | 37.95 | 0 | 0 | 0 | |
11/02/2010 |
38.48
|
40,600 | 38.06 | 38.54 | 38.00 | 0 | 0 | 0 | |
10/02/2010 |
38.06
|
111,400 | 37.05 | 38.24 | 37.53 | 0 | 0 | 0 | |
09/02/2010 |
37.05
|
71,400 | 38.00 | 38.24 | 35.97 | 0 | 0 | 0 | |
08/02/2010 |
38.00
|
61,800 | 37.65 | 38.48 | 37.35 | 0 | 0 | 0 | |
05/02/2010 |
37.65
|
20,000 | 37.05 | 39.44 | 36.21 | 0 | 0 | 0 | |
04/02/2010 |
37.05
|
9,800 | 37.05 | 37.05 | 36.45 | 0 | 0 | 0 | |
03/02/2010 |
37.05
|
34,600 | 35.55 | 37.05 | 35.85 | 0 | 0 | 0 | |
02/02/2010 |
35.55
|
41,900 | 36.99 | 36.99 | 35.55 | 0 | 0 | 0 | |
01/02/2010 |
36.99
|
5,300 | 37.05 | 37.05 | 36.21 | 0 | 0 | 0 | |
29/01/2010 |
37.05
|
24,500 | 36.45 | 37.05 | 36.63 | 0 | 300 | -0.0 | |
28/01/2010 |
36.45
|
19,500 | 37.05 | 37.05 | 35.85 | 0 | 0 | 0 | |
27/01/2010 |
37.05
|
7,400 | 38.12 | 38.12 | 35.85 | 0 | 0 | 0 | |
26/01/2010 |
38.12
|
19,000 | 35.26 | 38.12 | 37.05 | 0 | 0 | 0 | |
25/01/2010 |
35.26
|
11,500 | 35.73 | 36.39 | 34.66 | 1,000 | 0 | 0.1 | |
22/01/2010 |
35.73
|
27,300 | 36.45 | 36.45 | 32.57 | 0 | 0 | 0 | |
21/01/2010 |
36.45
|
27,300 | 35.85 | 36.45 | 34.06 | 0 | 0 | 0 | |
20/01/2010 |
35.85
|
10,200 | 36.45 | 37.05 | 35.85 | 2,000 | 0 | 0.1 | |
19/01/2010 |
36.45
|
10,800 | 35.85 | 37.41 | 35.85 | 0 | 0 | 0 | |
18/01/2010 |
35.85
|
27,300 | 38.24 | 38.24 | 35.85 | 0 | 0 | 0 | |
15/01/2010 |
38.24
|
12,800 | 39.32 | 39.44 | 38.24 | 0 | 0 | 0 | |
14/01/2010 |
39.32
|
21,600 | 38.84 | 39.74 | 39.14 | 0 | 0 | 0 | |
13/01/2010 |
38.84
|
74,200 | 38.24 | 39.86 | 36.75 | 300 | 0 | 0.0 | |
12/01/2010 |
38.24
|
54,700 | 39.86 | 39.86 | 38.24 | 0 | 0 | 0 | |
11/01/2010 |
39.86
|
24,400 | 41.23 | 41.23 | 39.44 | 0 | 0 | 0 | |
08/01/2010 |
41.23
|
51,400 | 41.83 | 43.08 | 40.45 | 0 | 0 | 0 | |
07/01/2010 |
41.83
|
134,600 | 40.63 | 44.76 | 41.77 | 500 | 0 | 0.0 | |
06/01/2010 |
40.63
|
88,500 | 40.87 | 43.38 | 40.63 | 500 | 0 | 0.0 | |
05/01/2010 |
40.87
|
19,500 | 41.11 | 43.38 | 40.87 | 0 | 500 | -0.0 | |
04/01/2010 |
41.11
|
76,300 | 37.83 | 41.11 | 38.84 | 0 | 0 | 0 | |
31/12/2009 |
37.83
|
48,200 | 37.95 | 39.14 | 37.05 | 0 | 0 | 0 | |
30/12/2009 |
37.95
|
32,400 | 37.65 | 38.12 | 37.05 | 0 | 0 | 0 | |
29/12/2009 |
37.65
|
44,400 | 37.05 | 38.18 | 36.45 | 0 | 0 | 0 | |
28/12/2009 |
37.05
|
16,800 | 38.48 | 38.48 | 37.05 | 0 | 0 | 0 | |
25/12/2009 |
38.48
|
51,600 | 37.35 | 39.50 | 35.91 | 0 | 0 | 0 | |
24/12/2009 |
37.35
|
57,500 | 34.72 | 38.24 | 35.97 | 0 | 0 | 0 | |
23/12/2009 |
34.72
|
40,300 | 37.65 | 37.65 | 34.72 | 0 | 0 | 0 | |
22/12/2009 |
37.65
|
13,500 | 37.83 | 39.38 | 35.85 | 0 | 0 | 0 | |
21/12/2009 |
37.83
|
45,000 | 35.55 | 37.83 | 37.17 | 0 | 0 | 0 | |
18/12/2009 |
35.55
|
24,200 | 33.46 | 35.55 | 34.96 | 0 | 0 | 0 | |
17/12/2009 |
33.46
|
106,900 | 33.40 | 35.20 | 31.37 | 0 | 0 | 0 | |
16/12/2009 |
33.40
|
14,500 | 35.85 | 35.85 | 33.40 | 0 | 0 | 0 | |
15/12/2009 |
35.85
|
17,100 | 37.05 | 37.05 | 35.85 | 0 | 0 | 0 | |
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/12/2009 |
37.05
|
99,200 | 36.75 | 37.65 | 35.55 | 0 | 0 | 0 | |
11/12/2009 |
36.75
|
43,500 | 37.27 | 37.27 | 35.47 | 500 | 0 | 0 | |
10/12/2009 |
37.27
|
109,100 | 36.22 | 39.43 | 34.42 | 0 | 0 | 0 | |
09/12/2009 |
36.22
|
65,600 | 39.08 | 39.08 | 36.22 | 0 | 0 | 0 | |
08/12/2009 |
39.08
|
123,600 | 39.08 | 39.61 | 36.46 | 0 | 0 | 0 | |
07/12/2009 |
39.08
|
64,400 | 39.96 | 40.83 | 36.52 | 0 | 0 | 0 | |
04/12/2009 |
39.96
|
127,500 | 39.67 | 40.19 | 36.81 | 0 | 0 | 0 | |
03/12/2009 |
39.67
|
42,800 | 39.67 | 39.78 | 37.33 | 0 | 0 | 0 | |
02/12/2009 |
39.67
|
78,800 | 39.02 | 41.12 | 39.02 | 0 | 0 | 0 | |
01/12/2009 |
39.02
|
37,100 | 36.69 | 39.02 | 37.92 | 0 | 0 | 0 | |
30/11/2009 |
36.69
|
47,500 | 33.83 | 36.69 | 34.88 | 0 | 0 | 0 | |
27/11/2009 |
33.83
|
32,900 | 35.70 | 35.70 | 33.54 | 0 | 0 | 0 | |
26/11/2009 |
35.70
|
50,900 | 37.80 | 38.79 | 35.70 | 0 | 2,400 | 0 | |
25/11/2009 |
37.80
|
49,900 | 39.78 | 40.54 | 37.74 | 0 | 0 | 0 | |
24/11/2009 |
39.78
|
36,900 | 40.25 | 41.42 | 39.67 | 0 | 0 | 0 | |
23/11/2009 |
40.25
|
28,400 | 41.65 | 41.82 | 39.67 | 0 | 0 | 0 |