Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.15 | 1.44% | 50,800 | 200 | 0.0 |
10.25
10.80
10.60
|
2 tháng
(2024-09-23) |
0.10 | 0.95% | 119,600 | 200 | 0.0 |
10.10
10.80
10.60
|
3 tháng
(2024-08-26) |
0.25 | 2.42% | 154,200 | -9,800 | -0.1 |
10.10
10.80
10.60
|
6 tháng
(2024-05-27) |
0.05 | 0.47% | 376,500 | -9,600 | -0.1 |
10.10
11.40
10.60
|
12 tháng
(2023-11-28) |
0.76 | 7.72% | 1,629,200 | -46,240 | -0.5 |
9.63
14.30
10.60
|
24 tháng
(2022-12-05) |
-0.94 | -8.12% | 2,576,000 | -337,110 | -4.3 |
9.05
15.45
10.60
|
36 tháng
(2021-12-08) |
-0.56 | -5.03% | 3,688,200 | -87,830 | 0.0 |
9.05
15.45
10.60
|
60 tháng
(2019-12-19) |
-0.67 | -5.97% | 9,180,570 | -771,910 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2010 |
4.40
|
10,330 | 4.55 | 4.60 | 4.37 | 0 | 0 | 0 | |
21/01/2010 |
4.55
|
10,120 | 4.75 | 4.75 | 4.52 | 20 | 0 | 0.0 | |
20/01/2010 |
4.75
|
5,380 | 4.60 | 4.78 | 4.46 | 30 | 0 | 0.0 | |
19/01/2010 |
4.60
|
7,980 | 4.43 | 4.63 | 4.43 | 0 | 0 | 0 | |
18/01/2010 |
4.43
|
35,490 | 4.66 | 4.75 | 4.43 | 0 | 4,800 | -0.1 | |
15/01/2010 |
4.66
|
7,060 | 4.83 | 4.98 | 4.66 | 30 | 100 | -0.0 | |
14/01/2010 |
4.83
|
3,710 | 4.60 | 4.83 | 4.60 | 250 | 0 | 0.0 | |
13/01/2010 |
4.60
|
11,560 | 4.75 | 4.89 | 4.60 | 1,290 | 0 | 0.0 | |
12/01/2010 |
4.75
|
13,900 | 4.95 | 4.95 | 4.75 | 2,000 | 0 | 0.0 | |
11/01/2010 |
4.95
|
3,420 | 5.09 | 5.09 | 4.89 | 70 | 0 | 0.0 | |
08/01/2010 |
5.09
|
24,400 | 5.09 | 5.18 | 4.92 | 70 | 0 | 0.0 | |
07/01/2010 |
5.09
|
2,120 | 5.06 | 5.15 | 5.09 | 10 | 0 | 0.0 | |
06/01/2010 |
5.06
|
1,970 | 5.12 | 5.12 | 5.04 | 500 | 0 | 0.0 | |
05/01/2010 |
5.12
|
15,090 | 4.89 | 5.12 | 4.92 | 720 | 0 | 0.0 | |
04/01/2010 |
4.89
|
18,880 | 4.66 | 4.89 | 4.89 | 11,000 | 0 | 0.2 | |
31/12/2009 |
4.66
|
3,750 | 4.83 | 4.89 | 4.66 | 0 | 0 | 0 | |
30/12/2009 |
4.83
|
8,610 | 4.75 | 4.89 | 4.58 | 30 | 0 | 0 | |
29/12/2009 |
4.75
|
1,220 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 | |
28/12/2009 |
4.81
|
11,350 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 | |
25/12/2009 |
4.92
|
18,390 | 4.69 | 4.92 | 4.81 | 0 | 0 | 0 | |
24/12/2009 |
4.69
|
8,370 | 4.60 | 4.72 | 4.60 | 1,000 | 0 | 0 | |
23/12/2009 |
4.60
|
20,870 | 4.60 | 4.75 | 4.60 | 100 | 0 | 0 | |
22/12/2009 |
4.60
|
4,060 | 4.69 | 4.86 | 4.60 | 0 | 0 | 0 | |
21/12/2009 |
4.69
|
9,400 | 4.49 | 4.69 | 4.55 | 0 | 0 | 0 | |
18/12/2009 |
4.49
|
21,200 | 4.32 | 4.49 | 4.43 | 0 | 0 | 0 | |
17/12/2009 |
4.32
|
4,260 | 4.20 | 4.32 | 4.03 | 0 | 200 | 0 | |
16/12/2009 |
4.20
|
11,810 | 4.40 | 4.58 | 4.20 | 1,500 | 0 | 0 | |
15/12/2009 |
4.40
|
27,100 | 4.20 | 4.40 | 4.32 | 0 | 0 | 0 | |
14/12/2009 |
4.20
|
6,390 | 4.09 | 4.29 | 4.00 | 2,000 | 0 | 0 | |
11/12/2009 |
4.09
|
38,570 | 4.29 | 4.29 | 4.09 | 2,000 | 90 | 0 | |
10/12/2009 |
4.29
|
15,460 | 4.49 | 4.60 | 4.29 | 200 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/12/2009 |
4.49
|
9,020 | 4.69 | 4.69 | 4.49 | 0 | 0 | 0 | |
08/12/2009 |
4.69
|
31,720 | 4.75 | 4.77 | 4.55 | 0 | 0 | 0 | |
07/12/2009 |
4.75
|
4,400 | 4.75 | 4.75 | 4.69 | 180 | 0 | 0 | |
04/12/2009 |
4.75
|
16,620 | 4.75 | 4.91 | 4.69 | 0 | 0 | 0 | |
03/12/2009 |
4.75
|
10,710 | 4.75 | 4.75 | 4.64 | 3,000 | 0 | 0 | |
02/12/2009 |
4.75
|
30,600 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
01/12/2009 |
4.99
|
24,030 | 4.86 | 5.02 | 4.88 | 0 | 0 | 0 | |
30/11/2009 |
4.86
|
42,040 | 4.72 | 4.94 | 4.72 | 10,300 | 0 | 0 | |
27/11/2009 |
4.72
|
24,990 | 4.94 | 5.16 | 4.72 | 1,000 | 0 | 0 | |
26/11/2009 |
4.94
|
4,020 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
25/11/2009 |
5.19
|
15,050 | 5.44 | 5.52 | 5.19 | 100 | 0 | 0 | |
24/11/2009 |
5.44
|
3,670 | 5.60 | 5.60 | 5.35 | 0 | 0 | 0 | |
23/11/2009 |
5.60
|
20,070 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
20/11/2009 |
5.79
|
14,720 | 5.77 | 5.82 | 5.66 | 0 | 0 | 0 | |
19/11/2009 |
5.77
|
6,500 | 5.77 | 5.79 | 5.66 | 0 | 0 | 0 | |
18/11/2009 |
5.77
|
11,580 | 5.79 | 5.88 | 5.52 | 0 | 0 | 0 | |
17/11/2009 |
5.79
|
3,960 | 5.74 | 5.88 | 5.79 | 0 | 0 | 0 | |
16/11/2009 |
5.74
|
9,220 | 5.60 | 5.77 | 5.60 | 0 | 0 | 0 | |
13/11/2009 |
5.60
|
14,370 | 5.79 | 5.96 | 5.60 | 0 | 0 | 0 | |
12/11/2009 |
5.79
|
40,500 | 5.52 | 5.79 | 5.52 | 500 | 0 | 0 | |
11/11/2009 |
5.52
|
35,970 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 | |
10/11/2009 |
5.52
|
23,220 | 5.79 | 5.90 | 5.52 | 0 | 0 | 0 | |
09/11/2009 |
5.79
|
29,810 | 6.10 | 6.10 | 5.79 | 0 | 0 | 0 | |
06/11/2009 |
6.10
|
22,580 | 6.29 | 6.54 | 6.10 | 0 | 0 | 0 | |
05/11/2009 |
6.29
|
34,580 | 6.10 | 6.40 | 6.07 | 0 | 0 | 0 | |
04/11/2009 |
6.10
|
82,420 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
03/11/2009 |
6.40
|
40,480 | 6.73 | 6.73 | 6.40 | 230 | 0 | 0 | |
02/11/2009 |
6.73
|
33,840 | 7.06 | 7.06 | 6.73 | 100 | 0 | 0 | |
30/10/2009 |
7.06
|
57,430 | 6.73 | 7.06 | 7.06 | 0 | 0 | 0 | |
29/10/2009 |
6.73
|
101,060 | 6.43 | 6.73 | 6.29 | 0 | 1,000 | 0 | |
28/10/2009 |
6.43
|
89,850 | 6.12 | 6.43 | 5.93 | 0 | 200 | 0 | |
27/10/2009 |
6.12
|
63,020 | 6.35 | 6.35 | 6.12 | 0 | 950 | 0 | |
26/10/2009 |
6.35
|
167,720 | 6.12 | 6.40 | 5.82 | 0 | 100 | 0 | |
23/10/2009 |
6.12
|
62,810 | 5.85 | 6.12 | 6.07 | 0 | 0 | 0 | |
22/10/2009 |
5.85
|
91,560 | 5.57 | 5.85 | 5.79 | 0 | 0 | 0 | |
21/10/2009 |
5.57
|
94,520 | 5.32 | 5.57 | 5.52 | 0 | 300 | 0 | |
20/10/2009 |
5.32
|
46,320 | 5.08 | 5.32 | 5.19 | 100 | 0 | 0 | |
19/10/2009 |
5.08
|
29,370 | 4.94 | 5.16 | 4.94 | 0 | 0 | 0 | |
16/10/2009 |
4.94
|
21,150 | 4.94 | 4.97 | 4.86 | 300 | 0 | 0 | |
15/10/2009 |
4.94
|
48,640 | 4.91 | 4.99 | 4.91 | 300 | 0 | 0 | |
14/10/2009 |
4.91
|
11,520 | 4.88 | 4.91 | 4.75 | 0 | 0 | 0 | |
13/10/2009 |
4.88
|
13,340 | 4.99 | 4.99 | 4.80 | 950 | 0 | 0 | |
12/10/2009 |
4.99
|
10,550 | 4.97 | 5.05 | 4.94 | 30 | 0 | 0 | |
09/10/2009 |
4.97
|
17,430 | 4.83 | 4.97 | 4.83 | 0 | 0 | 0 | |
08/10/2009 |
4.83
|
9,280 | 4.83 | 4.83 | 4.77 | 100 | 0 | 0 | |
07/10/2009 |
4.83
|
11,020 | 4.83 | 4.88 | 4.75 | 0 | 0 | 0 | |
06/10/2009 |
4.83
|
5,810 | 4.83 | 4.86 | 4.75 | 0 | 0 | 0 | |
05/10/2009 |
4.83
|
3,180 | 4.83 | 4.88 | 4.69 | 0 | 0 | 0 | |
02/10/2009 |
4.83
|
25,830 | 4.88 | 4.88 | 4.66 | 0 | 0 | 0 | |
01/10/2009 |
4.88
|
14,020 | 4.86 | 4.97 | 4.77 | 0 | 0 | 0 | |
30/09/2009 |
4.86
|
41,490 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 | |
29/09/2009 |
4.83
|
39,100 | 4.88 | 4.88 | 4.72 | 0 | 0 | 0 | |
28/09/2009 |
4.88
|
2,410 | 4.83 | 4.97 | 4.86 | 0 | 0 | 0 | |
25/09/2009 |
4.83
|
20,550 | 4.83 | 4.86 | 4.75 | 0 | 500 | 0 | |
24/09/2009 |
4.83
|
3,780 | 4.91 | 4.91 | 4.80 | 0 | 10 | 0 | |
23/09/2009 |
4.91
|
49,730 | 4.94 | 4.97 | 4.83 | 500 | 410 | 0 | |
22/09/2009 |
4.94
|
13,640 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 | |
21/09/2009 |
4.97
|
25,360 | 4.97 | 4.99 | 4.94 | 500 | 860 | 0 | |
18/09/2009 |
4.97
|
11,110 | 4.99 | 5.02 | 4.97 | 0 | 0 | 0 | |
17/09/2009 |
4.99
|
15,320 | 4.99 | 4.99 | 4.91 | 0 | 1,010 | 0 | |
16/09/2009 |
4.99
|
10,960 | 4.97 | 5.02 | 4.94 | 500 | 1,000 | 0 | |
15/09/2009 |
4.97
|
31,050 | 4.97 | 5.13 | 4.88 | 10 | 4,000 | 0 | |
14/09/2009 |
4.97
|
49,950 | 4.75 | 4.97 | 4.83 | 0 | 730 | 0 | |
11/09/2009 |
4.75
|
95,710 | 4.52 | 4.75 | 4.69 | 0 | 50 | 0 | |
10/09/2009 |
4.52
|
16,640 | 4.50 | 4.52 | 4.36 | 870 | 0 | 0 | |
09/09/2009 |
4.50
|
27,740 | 4.50 | 4.55 | 4.41 | 10 | 0 | 0 | |
08/09/2009 |
4.50
|
16,700 | 4.41 | 4.50 | 4.41 | 10 | 0 | 0 | |
07/09/2009 |
4.41
|
42,150 | 4.28 | 4.41 | 4.19 | 40 | 0 | 0 | |
04/09/2009 |
4.28
|
29,070 | 4.41 | 4.41 | 4.28 | 70 | 0 | 0 |