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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/08/2010 |
11.04
|
8,000 | 11.32 | 11.32 | 11.04 | 0 | 0 | 0 | |
05/08/2010 |
11.32
|
4,300 | 11.37 | 11.51 | 11.23 | 0 | 0 | 0 | |
04/08/2010 |
11.37
|
3,800 | 11.61 | 11.75 | 11.37 | 0 | 0 | 0 | |
03/08/2010 |
11.61
|
8,600 | 11.79 | 12.26 | 11.51 | 0 | 0 | 0 | |
02/08/2010 |
11.79
|
2,800 | 12.26 | 12.97 | 11.79 | 0 | 0 | 0 | |
30/07/2010 |
12.26
|
3,100 | 12.22 | 12.83 | 12.22 | 0 | 0 | 0 | |
29/07/2010 |
12.22
|
2,700 | 11.75 | 12.22 | 11.98 | 0 | 0 | 0 | |
28/07/2010 |
11.75
|
12,200 | 12.45 | 12.45 | 11.75 | 0 | 0 | 0 | |
27/07/2010 |
12.45
|
4,900 | 12.69 | 13.58 | 12.22 | 0 | 0 | 0 | |
26/07/2010 |
12.69
|
2,300 | 12.83 | 13.16 | 12.69 | 0 | 0 | 0 | |
23/07/2010 |
12.83
|
2,900 | 13.20 | 13.20 | 12.50 | 0 | 0 | 0 | |
22/07/2010 |
13.20
|
21,400 | 13.30 | 13.77 | 13.02 | 0 | 0 | 0 | |
21/07/2010 |
13.30
|
28,700 | 12.50 | 13.30 | 12.45 | 0 | 0 | 0 | |
20/07/2010 |
12.50
|
15,000 | 12.64 | 12.64 | 12.40 | 0 | 0 | 0 | |
19/07/2010 |
12.64
|
6,400 | 12.36 | 12.64 | 12.36 | 0 | 0 | 0 | |
16/07/2010 |
12.36
|
1,400 | 12.50 | 12.59 | 12.36 | 0 | 0 | 0 | |
15/07/2010 |
12.50
|
1,100 | 12.69 | 12.69 | 12.50 | 0 | 0 | 0 | |
14/07/2010 |
12.69
|
4,100 | 12.36 | 12.92 | 12.26 | 0 | 0 | 0 | |
13/07/2010 |
12.36
|
31,000 | 11.84 | 12.50 | 12.31 | 0 | 0 | 0 | |
12/07/2010 |
11.84
|
1,400 | 12.26 | 12.26 | 11.65 | 0 | 0 | 0 | |
09/07/2010 |
12.26
|
12,300 | 12.22 | 12.59 | 12.22 | 0 | 0 | 0 | |
08/07/2010 |
12.22
|
9,200 | 11.75 | 12.26 | 11.75 | 0 | 2,000 | -0.1 | |
07/07/2010 |
11.75
|
1,800 | 11.61 | 11.79 | 11.75 | 0 | 0 | 0 | |
06/07/2010 |
11.61
|
2,300 | 11.89 | 11.89 | 11.56 | 0 | 0 | 0 | |
05/07/2010 |
11.89
|
5,400 | 12.22 | 12.31 | 11.89 | 0 | 0 | 0 | |
02/07/2010 |
12.22
|
100 | 11.93 | 12.22 | 12.22 | 0 | 0 | 0 | |
01/07/2010 |
11.93
|
1,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
30/06/2010 |
11.93
|
4,000 | 12.22 | 12.22 | 11.75 | 0 | 0 | 0 | |
29/06/2010 |
12.22
|
2,400 | 12.64 | 12.64 | 12.22 | 0 | 0 | 0 | |
28/06/2010 |
12.64
|
100 | 12.31 | 12.64 | 12.64 | 0 | 0 | 0 | |
25/06/2010 |
12.31
|
4,500 | 12.69 | 12.69 | 12.22 | 0 | 0 | 0 | |
24/06/2010 |
12.69
|
6,400 | 12.45 | 12.69 | 12.69 | 0 | 0 | 0 | |
23/06/2010 |
12.45
|
3,000 | 12.45 | 12.45 | 12.22 | 0 | 0 | 0 | |
22/06/2010 |
12.45
|
7,500 | 12.97 | 13.06 | 12.40 | 0 | 0 | 0 | |
21/06/2010 |
12.97
|
12,200 | 12.45 | 13.48 | 12.69 | 0 | 3,000 | -0.1 | |
18/06/2010 |
12.45
|
12,500 | 12.12 | 12.69 | 12.45 | 0 | 0 | 0 | |
17/06/2010 |
12.12
|
7,000 | 12.55 | 12.55 | 11.75 | 0 | 0 | 0 | |
16/06/2010 |
12.55
|
7,700 | 12.45 | 12.59 | 12.45 | 0 | 0 | 0 | |
15/06/2010 |
12.45
|
9,000 | 13.02 | 13.02 | 12.45 | 0 | 0 | 0 | |
14/06/2010 |
13.02
|
200 | 12.45 | 13.11 | 13.02 | 0 | 0 | 0 | |
11/06/2010 |
12.45
|
5,000 | 12.69 | 12.92 | 12.45 | 0 | 0 | 0 | |
10/06/2010 |
12.69
|
8,400 | 13.11 | 13.11 | 12.69 | 0 | 0 | 0 | |
09/06/2010 |
13.11
|
100 | 12.22 | 13.11 | 13.11 | 0 | 0 | 0 | |
08/06/2010 |
12.22
|
1,600 | 12.36 | 12.45 | 12.22 | 0 | 0 | 0 | |
07/06/2010 |
12.36
|
10,400 | 13.16 | 13.16 | 12.31 | 0 | 0 | 0 | |
04/06/2010 |
13.16
|
5,400 | 13.20 | 13.20 | 13.16 | 0 | 0 | 0 | |
03/06/2010 |
13.20
|
5,100 | 13.16 | 13.39 | 13.11 | 0 | 0 | 0 | |
02/06/2010 |
13.16
|
8,500 | 13.16 | 13.25 | 13.11 | 0 | 0 | 0 | |
01/06/2010 |
13.16
|
200 | 13.39 | 13.39 | 13.16 | 0 | 0 | 0 | |
31/05/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
31/05/2010 |
13.39
|
900 | 13.34 | 13.86 | 13.16 | 0 | 0 | 0 | |
28/05/2010 |
13.34
|
29,500 | 12.69 | 13.39 | 12.95 | 0 | 0 | 0 | |
27/05/2010 |
12.69
|
10,700 | 12.86 | 12.86 | 12.47 | 0 | 0 | 0 | |
26/05/2010 |
12.86
|
8,000 | 12.29 | 12.90 | 12.69 | 0 | 0 | 0 | |
25/05/2010 |
12.29
|
1,000 | 12.25 | 12.29 | 11.90 | 0 | 0 | 0 | |
24/05/2010 |
12.25
|
2,100 | 11.72 | 12.25 | 12.20 | 0 | 0 | 0 | |
21/05/2010 |
11.72
|
11,500 | 12.69 | 12.69 | 11.72 | 0 | 700 | -0.0 | |
20/05/2010 |
12.69
|
4,400 | 11.85 | 12.69 | 12.33 | 0 | 0 | 0 | |
19/05/2010 |
11.85
|
3,200 | 12.51 | 12.64 | 11.85 | 0 | 0 | 0 | |
18/05/2010 |
12.51
|
4,300 | 13.17 | 13.17 | 12.33 | 0 | 0 | 0 | |
17/05/2010 |
13.17
|
20,400 | 12.95 | 13.43 | 12.82 | 15,500 | 0 | 0.5 | |
14/05/2010 |
12.95
|
8,000 | 12.38 | 12.95 | 12.73 | 2,800 | 0 | 0.1 | |
13/05/2010 |
12.38
|
5,500 | 12.69 | 12.69 | 12.33 | 0 | 0 | 0 | |
12/05/2010 |
12.69
|
23,100 | 12.99 | 12.99 | 11.85 | 0 | 0 | 0 | |
11/05/2010 |
12.99
|
26,500 | 12.29 | 13.04 | 12.29 | 1,400 | 0 | 0.0 | |
10/05/2010 |
12.29
|
36,500 | 12.55 | 12.55 | 12.16 | 0 | 0 | 0 | |
07/05/2010 |
12.55
|
31,400 | 13.87 | 13.87 | 12.55 | 3,500 | 0 | 0.1 | |
06/05/2010 |
13.87
|
71,500 | 12.90 | 13.87 | 12.99 | 0 | 0 | 0 | |
05/05/2010 |
12.90
|
49,100 | 14.13 | 14.13 | 12.90 | 4,500 | 0 | 0.1 | |
04/05/2010 |
14.13
|
58,600 | 13.70 | 14.13 | 13.21 | 0 | 0 | 0 | |
29/04/2010 |
13.70
|
59,400 | 13.17 | 13.74 | 12.86 | 4,000 | 0 | 0.1 | |
28/04/2010 |
13.17
|
86,400 | 12.55 | 13.17 | 11.90 | 4,600 | 0 | 0.1 | |
27/04/2010 |
12.55
|
46,200 | 12.51 | 12.73 | 11.81 | 0 | 0 | 0 | |
26/04/2010 |
12.51
|
62,600 | 12.47 | 13.17 | 12.07 | 0 | 0 | 0 | |
22/04/2010 |
12.47
|
83,500 | 11.68 | 12.47 | 12.42 | 0 | 0 | 0 | |
21/04/2010 |
11.68
|
20,600 | 11.28 | 11.68 | 11.50 | 0 | 0 | 0 | |
20/04/2010 |
11.28
|
44,600 | 10.58 | 11.28 | 10.67 | 0 | 0 | 0 | |
19/04/2010 |
10.58
|
7,100 | 10.75 | 10.80 | 10.58 | 0 | 0 | 0 | |
16/04/2010 |
10.75
|
23,000 | 10.67 | 10.93 | 10.67 | 2,000 | 3,200 | -0.0 | |
15/04/2010 |
10.67
|
10,800 | 10.53 | 10.89 | 10.53 | 0 | 2,000 | -0.0 | |
14/04/2010 |
10.53
|
2,500 | 10.40 | 10.53 | 10.45 | 700 | 0 | 0.0 | |
13/04/2010 |
10.40
|
14,900 | 10.53 | 10.71 | 10.32 | 0 | 5,800 | -0.1 | |
12/04/2010 |
10.53
|
21,300 | 10.84 | 10.97 | 10.36 | 0 | 0 | 0 | |
09/04/2010 |
10.84
|
12,200 | 11.19 | 11.41 | 10.75 | 1,000 | 0 | 0.0 | |
08/04/2010 |
11.19
|
19,100 | 10.93 | 11.24 | 10.84 | 0 | 0 | 0 | |
07/04/2010 |
10.93
|
19,200 | 10.32 | 10.93 | 10.32 | 0 | 0 | 0 | |
06/04/2010 |
10.32
|
19,400 | 10.14 | 10.45 | 10.05 | 0 | 6,500 | -0.1 | |
05/04/2010 |
10.14
|
23,900 | 10.10 | 10.23 | 10.05 | 0 | 1,700 | -0.0 | |
02/04/2010 |
10.10
|
9,900 | 10.32 | 10.40 | 10.10 | 0 | 3,000 | -0.1 | |
01/04/2010 |
10.32
|
4,500 | 10.32 | 10.32 | 10.27 | 0 | 2,000 | -0.0 | |
31/03/2010 |
10.32
|
2,300 | 10.23 | 10.36 | 10.32 | 0 | 0 | 0 | |
30/03/2010 |
10.23
|
11,700 | 10.62 | 10.62 | 10.18 | 0 | 0 | 0 | |
29/03/2010 |
10.62
|
4,300 | 10.75 | 10.75 | 10.62 | 0 | 0 | 0 | |
26/03/2010 |
10.75
|
7,600 | 10.53 | 10.75 | 10.45 | 0 | 0 | 0 | |
25/03/2010 |
10.53
|
9,900 | 10.93 | 10.97 | 10.32 | 3,200 | 0 | 0.1 | |
24/03/2010 |
10.93
|
8,300 | 10.71 | 10.97 | 10.75 | 0 | 0 | 0 | |
23/03/2010 |
10.71
|
10,100 | 10.97 | 10.97 | 10.62 | 0 | 0 | 0 | |
22/03/2010 |
10.97
|
16,300 | 11.50 | 11.50 | 10.84 | 0 | 0 | 0 | |
19/03/2010 |
11.50
|
26,800 | 11.59 | 11.85 | 11.41 | 0 | 0 | 0 | |
18/03/2010 |
11.59
|
13,100 | 11.19 | 11.94 | 11.19 | 0 | 0 | 0 | |
17/03/2010 |
11.19
|
17,800 | 11.50 | 11.50 | 11.06 | 0 | 0 | 0 |