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 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
10/09/2010 |
16.10
|
11,400 | 16.50 | 16.50 | 16.10 | 0 | 0 | 0 | |
09/09/2010 |
17
|
1,400 | 17.30 | 17.40 | 17 | 0 | 0 | 0 | |
08/09/2010 |
16.30
|
11,000 | 16.50 | 16.50 | 16.30 | 0 | 0 | 0 | |
07/09/2010 |
17.40
|
6,400 | 17.30 | 18.80 | 17.30 | 0 | 0 | 0 | |
06/09/2010 |
18.10
|
8,300 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
01/09/2010 |
18
|
3,000 | 18.50 | 18.50 | 17.80 | 0 | 0 | 0 | |
31/08/2010 |
17.50
|
7,900 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 | |
30/08/2010 |
16.50
|
2,200 | 16.50 | 16.50 | 16.50 | 0 | 0 | 0 | |
27/08/2010 |
15.50
|
2,500 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
26/08/2010 |
15
|
6,400 | 16.50 | 16.50 | 15 | 0 | 0 | 0 | |
25/08/2010 |
15.50
|
5,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
24/08/2010 |
16.60
|
4,900 | 16.60 | 16.80 | 16.60 | 0 | 0 | 0 | |
23/08/2010 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
20/08/2010 |
17.50
|
3,100 | 18.50 | 18.50 | 17.50 | 0 | 0 | 0 | |
19/08/2010 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
18/08/2010 |
17.70
|
5,400 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
17/08/2010 |
18.80
|
1,900 | 19.50 | 19.50 | 18.80 | 0 | 0 | 0 | |
16/08/2010 |
18.80
|
8,100 | 18.40 | 18.80 | 18.20 | 0 | 0 | 0 | |
13/08/2010 |
17.80
|
1,900 | 16.80 | 17.90 | 16.20 | 0 | 0 | 0 | |
12/08/2010 |
17.30
|
4,300 | 17.40 | 17.40 | 17.30 | 0 | 0 | 0 | |
11/08/2010 |
18.20
|
4,600 | 18.50 | 18.60 | 18.20 | 0 | 0 | 0 | |
10/08/2010 |
17.50
|
15,800 | 19.80 | 19.80 | 17.40 | 0 | 0 | 0 | |
09/08/2010 |
18.30
|
3,600 | 19.20 | 19.20 | 18.30 | 0 | 0 | 0 | |
06/08/2010 |
19
|
2,100 | 20 | 20 | 19 | 0 | 0 | 0 | |
05/08/2010 |
20
|
1,300 | 20.70 | 20.70 | 19.50 | 0 | 0 | 0 | |
04/08/2010 |
19.30
|
2,800 | 20 | 20 | 19.30 | 0 | 0 | 0 | |
03/08/2010 |
19.30
|
6,800 | 20.50 | 20.50 | 19 | 0 | 0 | 0 | |
02/08/2010 |
20
|
12,700 | 21.50 | 21.80 | 19.30 | 0 | 0 | 0 | |
30/07/2010 |
20.60
|
24,100 | 20.60 | 21.50 | 20.50 | 0 | 0 | 0 | |
29/07/2010 |
21
|
15,800 | 20.60 | 21 | 20.50 | 0 | 0 | 0 | |
28/07/2010 |
20.40
|
15,900 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 | |
27/07/2010 |
20.90
|
15,000 | 22.90 | 22.90 | 20.50 | 0 | 0 | 0 | |
26/07/2010 |
21.90
|
5,900 | 21.70 | 21.90 | 21.40 | 0 | 0 | 0 | |
23/07/2010 |
21.20
|
3,200 | 22 | 22 | 21.20 | 0 | 0 | 0 | |
22/07/2010 |
22.10
|
22,800 | 22.30 | 22.60 | 22.10 | 0 | 0 | 0 | |
21/07/2010 |
22.80
|
72,500 | 25.20 | 25.20 | 22.10 | 0 | 0 | 0 | |
20/07/2010 |
23.60
|
22,100 | 23.60 | 23.60 | 23.50 | 0 | 0 | 0 | |
19/07/2010 |
22.20
|
38,100 | 22 | 22.20 | 21 | 0 | 0 | 0 | |
16/07/2010 |
20.90
|
33,400 | 19.70 | 20.90 | 19.70 | 0 | 0 | 0 | |
15/07/2010 |
20.50
|
13,500 | 19.60 | 20.50 | 19.40 | 0 | 0 | 0 | |
14/07/2010 |
20.20
|
10,900 | 21.70 | 21.70 | 20.10 | 0 | 0 | 0 | |
13/07/2010 |
21
|
12,400 | 20.70 | 21 | 20 | 0 | 0 | 0 | |
12/07/2010 |
20.50
|
7,100 | 20.60 | 20.60 | 19.10 | 0 | 0 | 0 | |
09/07/2010 |
20
|
3,000 | 20 | 20 | 20 | 0 | 0 | 0 | |
08/07/2010 |
19.60
|
3,400 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
07/07/2010 |
20.20
|
4,800 | 20.60 | 20.60 | 19.70 | 0 | 0 | 0 | |
06/07/2010 |
19.20
|
10,800 | 20 | 20.20 | 19.20 | 0 | 0 | 0 | |
05/07/2010 |
20.60
|
600 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
02/07/2010 |
20.50
|
2,200 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
01/07/2010 |
20.80
|
17,400 | 20 | 20.80 | 20 | 0 | 0 | 0 | |
30/06/2010 |
20.50
|
7,000 | 20.20 | 20.50 | 20.20 | 0 | 0 | 0 | |
29/06/2010 |
21.10
|
4,800 | 21.10 | 21.10 | 21 | 0 | 0 | 0 | |
28/06/2010 |
20.90
|
2,000 | 21.20 | 21.20 | 20.90 | 0 | 0 | 0 | |
25/06/2010 |
20.80
|
7,300 | 21.50 | 21.50 | 20.60 | 0 | 0 | 0 | |
24/06/2010 |
21.50
|
15,500 | 21 | 22 | 21 | 0 | 0 | 0 | |
23/06/2010 |
21.70
|
20,800 | 21 | 21.70 | 21 | 0 | 0 | 0 | |
22/06/2010 |
21
|
18,900 | 21.50 | 22 | 21 | 0 | 0 | 0 | |
21/06/2010 |
21.50
|
17,800 | 21 | 21.60 | 21 | 0 | 0 | 0 | |
18/06/2010 |
20.80
|
12,800 | 20.60 | 20.80 | 20.40 | 0 | 0 | 0 | |
17/06/2010 |
20.50
|
2,100 | 20 | 20.50 | 20 | 0 | 0 | 0 | |
16/06/2010 |
20.80
|
7,600 | 20.50 | 21 | 20.40 | 0 | 0 | 0 | |
15/06/2010 |
20.50
|
14,300 | 20.30 | 21 | 20 | 0 | 0 | 0 | |
14/06/2010 |
20.60
|
5,600 | 20.70 | 21.10 | 20.60 | 0 | 0 | 0 | |
11/06/2010 |
20.40
|
13,500 | 21.40 | 21.40 | 20.40 | 0 | 0 | 0 | |
10/06/2010 |
20.20
|
30,200 | 19.50 | 20.60 | 19.40 | 0 | 0 | 0 | |
09/06/2010 |
20.20
|
12,200 | 20.80 | 21 | 20.10 | 0 | 0 | 0 | |
08/06/2010 |
20.20
|
7,400 | 20.20 | 20.50 | 20.10 | 0 | 0 | 0 | |
07/06/2010 |
20.10
|
8,300 | 20.10 | 20.10 | 20.10 | 0 | 0 | 0 | |
04/06/2010 |
21.10
|
2,300 | 21.70 | 21.90 | 21.10 | 0 | 0 | 0 | |
03/06/2010 |
21.10
|
11,100 | 21.10 | 21.20 | 20.80 | 0 | 0 | 0 | |
02/06/2010 |
21.20
|
7,300 | 20 | 21.30 | 20 | 0 | 0 | 0 | |
01/06/2010 |
21.30
|
3,700 | 21.30 | 21.40 | 21 | 0 | 0 | 0 | |
31/05/2010 |
21.20
|
3,900 | 23 | 23 | 21 | 0 | 0 | 0 | |
28/05/2010 |
22.30
|
19,100 | 21.80 | 22.30 | 21.80 | 0 | 0 | 0 | |
27/05/2010 |
20.80
|
17,500 | 21 | 21.60 | 20.70 | 0 | 0 | 0 | |
26/05/2010 |
21.50
|
13,400 | 21.40 | 21.50 | 20.80 | 0 | 0 | 0 | |
25/05/2010 |
19
|
3,100 | 19.80 | 20.20 | 19 | 0 | 0 | 0 | |
24/05/2010 |
19.90
|
12,000 | 19 | 20 | 19 | 0 | 0 | 0 | |
21/05/2010 |
19.40
|
34,200 | 19.50 | 20.10 | 19.40 | 0 | 0 | 0 | |
20/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
20/05/2010 |
21.50
|
22,700 | 20 | 21.60 | 19.60 | 0 | 0 | 0 | |
19/05/2010 |
21.00
|
14,200 | 23.05 | 23.05 | 20.72 | 0 | 0 | 0 | |
18/05/2010 |
22.03
|
12,900 | 21.65 | 22.68 | 21.47 | 0 | 0 | 0 | |
17/05/2010 |
22.49
|
6,900 | 23.80 | 23.80 | 22.49 | 200 | 0 | 0.0 | |
14/05/2010 |
23.33
|
25,400 | 23.15 | 24.27 | 23.15 | 0 | 0 | 0 | |
13/05/2010 |
22.87
|
12,100 | 23.33 | 24.08 | 22.87 | 0 | 0 | 0 | |
12/05/2010 |
22.68
|
39,300 | 24.27 | 24.27 | 22.59 | 0 | 0 | 0 | |
11/05/2010 |
24.27
|
68,200 | 24.27 | 24.64 | 23.99 | 0 | 0 | 0 | |
10/05/2010 |
23.33
|
53,300 | 23.61 | 25.20 | 23.15 | 0 | 0 | 0 | |
07/05/2010 |
23.80
|
36,900 | 25.20 | 25.20 | 22.96 | 0 | 0 | 0 | |
06/05/2010 |
24.92
|
41,900 | 25.20 | 25.20 | 24.27 | 0 | 2,000 | -0.1 | |
05/05/2010 |
24.92
|
75,600 | 24.17 | 25.67 | 24.17 | 0 | 0 | 0 | |
04/05/2010 |
24.36
|
131,400 | 23.33 | 24.36 | 23.33 | 0 | 0 | 0 | |
29/04/2010 |
22.87
|
40,100 | 23.33 | 23.33 | 22.49 | 0 | 0 | 0 | |
28/04/2010 |
22.77
|
32,900 | 22.21 | 22.77 | 22.21 | 0 | 0 | 0 | |
27/04/2010 |
22.40
|
27,000 | 22.77 | 22.87 | 22.03 | 0 | 0 | 0 | |
26/04/2010 |
22.31
|
35,300 | 23.33 | 23.43 | 22.31 | 0 | 0 | 0 | |
22/04/2010 |
23.33
|
92,200 | 25.20 | 25.20 | 23.33 | 0 | 0 | 0 | |
21/04/2010 |
24.36
|
110,900 | 23.33 | 24.36 | 23.33 | 0 | 2,000 | -0.1 | |
20/04/2010 |
22.77
|
48,200 | 22.40 | 23.33 | 22.40 | 0 | 0 | 0 |