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) |
-0.10 | -20% | 79,700 | 900 | 0.0 |
0.40
0.60
0.40
|
2 tháng
(2024-07-22) |
-0.20 | -33.33% | 202,700 | 900 | 0.0 |
0.40
0.60
0.40
|
3 tháng
(2024-07-04) |
-0.20 | -33.33% | 245,900 | 900 | 0.0 |
0.40
0.70
0.40
|
6 tháng
(2024-03-25) |
-0.30 | -42.86% | 720,715 | 900 | 0.0 |
0.40
0.70
0.40
|
12 tháng
(2023-09-25) |
-0.20 | -33.33% | 1,746,527 | 900 | 0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 5,087,256 | -51,100 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 15,211,231 | -51,100 | -0.0 |
0.40
3
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 24,618,326 | -56,100 | -0.0 |
0.20
3
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2011 |
6.77
|
14,370 | 6.69 | 6.77 | 6.62 | 0 | 0 | 0 | |
28/03/2011 |
6.69
|
42,060 | 6.85 | 6.85 | 6.54 | 0 | 0 | 0 | |
25/03/2011 |
6.85
|
3,520 | 6.69 | 6.93 | 6.69 | 0 | 0 | 0 | |
24/03/2011 |
6.85
|
22,130 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 | |
23/03/2011 |
6.85
|
25,040 | 6.62 | 6.85 | 6.62 | 0 | 0 | 0 | |
22/03/2011 |
6.62
|
23,100 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 | |
21/03/2011 |
6.62
|
33,450 | 6.77 | 6.93 | 6.62 | 0 | 0 | 0 | |
18/03/2011 |
6.69
|
9,590 | 6.46 | 6.69 | 6.39 | 0 | 0 | 0 | |
17/03/2011 |
6.54
|
24,280 | 6.54 | 6.69 | 6.46 | 0 | 0 | 0 | |
16/03/2011 |
6.46
|
24,740 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 | |
15/03/2011 |
6.39
|
29,490 | 6.39 | 6.85 | 6.39 | 0 | 0 | 0 | |
14/03/2011 |
6.62
|
17,740 | 6.93 | 6.93 | 6.62 | 0 | 0 | 0 | |
11/03/2011 |
6.93
|
93,710 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 | |
10/03/2011 |
6.62
|
48,110 | 6.39 | 6.62 | 6.39 | 0 | 0 | 0 | |
09/03/2011 |
6.31
|
62,100 | 6.39 | 6.46 | 6.31 | 0 | 0 | 0 | |
08/03/2011 |
6.62
|
31,290 | 6.85 | 6.85 | 6.46 | 0 | 0 | 0 | |
07/03/2011 |
6.69
|
19,480 | 6.39 | 6.69 | 6.31 | 0 | 0 | 0 | |
04/03/2011 |
6.54
|
70,480 | 6.46 | 6.54 | 6.46 | 0 | 0 | 0 | |
03/03/2011 |
6.23
|
46,010 | 6.31 | 6.46 | 6.23 | 0 | 0 | 0 | |
02/03/2011 |
6.54
|
86,710 | 6.93 | 6.93 | 6.54 | 2,000 | 0 | 0.0 | |
01/03/2011 |
6.85
|
6,070 | 7.16 | 7.16 | 6.85 | 0 | 0 | 0 | |
28/02/2011 |
7.00
|
28,150 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 | |
25/02/2011 |
7.00
|
81,560 | 6.69 | 7.00 | 6.69 | 0 | 0 | 0 | |
24/02/2011 |
6.69
|
204,500 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
23/02/2011 |
7.00
|
32,300 | 7.08 | 7.31 | 7.00 | 0 | 0 | 0 | |
22/02/2011 |
7.16
|
39,890 | 7.16 | 7.46 | 7.16 | 0 | 500 | -0.0 | |
21/02/2011 |
7.46
|
41,410 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 | |
18/02/2011 |
7.85
|
43,840 | 8.23 | 8.23 | 7.85 | 0 | 0 | 0 | |
17/02/2011 |
8.23
|
6,050 | 8.54 | 8.54 | 7.93 | 0 | 0 | 0 | |
16/02/2011 |
8.23
|
18,460 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
15/02/2011 |
8.39
|
17,340 | 8.31 | 8.46 | 8.23 | 0 | 0 | 0 | |
14/02/2011 |
8.46
|
22,970 | 8.62 | 8.62 | 8.46 | 0 | 0 | 0 | |
11/02/2011 |
8.46
|
15,170 | 8.62 | 8.77 | 8.46 | 0 | 0 | 0 | |
10/02/2011 |
8.70
|
14,960 | 8.54 | 8.93 | 8.54 | 0 | 0 | 0 | |
09/02/2011 |
8.62
|
4,850 | 8.54 | 8.85 | 8.54 | 0 | 0 | 0 | |
08/02/2011 |
8.70
|
7,630 | 8.54 | 8.85 | 8.54 | 0 | 0 | 0 | |
28/01/2011 |
8.70
|
16,710 | 9.08 | 9.08 | 8.70 | 500 | 0 | 0.0 | |
27/01/2011 |
8.93
|
59,260 | 9.08 | 9.08 | 8.85 | 0 | 0 | 0 | |
26/01/2011 |
8.70
|
18,780 | 8.77 | 8.77 | 8.46 | 0 | 0 | 0 | |
25/01/2011 |
8.46
|
29,850 | 8.77 | 8.77 | 8.46 | 0 | 0 | 0 | |
24/01/2011 |
8.77
|
66,090 | 9.23 | 9.39 | 8.77 | 0 | 0 | 0 | |
21/01/2011 |
9.16
|
21,850 | 9.23 | 9.39 | 9.08 | 0 | 0 | 0 | |
20/01/2011 |
9.23
|
20,590 | 9.62 | 9.62 | 9.23 | 0 | 0 | 0 | |
19/01/2011 |
9.62
|
10,380 | 9.31 | 9.93 | 9.31 | 0 | 0 | 0 | |
18/01/2011 |
9.54
|
45,850 | 9.70 | 9.85 | 9.46 | 0 | 0 | 0 | |
17/01/2011 |
9.70
|
53,510 | 9.62 | 9.70 | 9.08 | 0 | 0 | 0 | |
14/01/2011 |
9.31
|
62,540 | 9.46 | 9.46 | 9.16 | 0 | 0 | 0 | |
13/01/2011 |
9.31
|
12,230 | 9.46 | 9.46 | 9.08 | 0 | 0 | 0 | |
12/01/2011 |
9.23
|
22,640 | 9.23 | 9.23 | 9.08 | 0 | 0 | 0 | |
11/01/2011 |
9.08
|
66,500 | 9.46 | 9.46 | 9.08 | 0 | 0 | 0 | |
10/01/2011 |
9.39
|
150,730 | 10.08 | 10.08 | 9.39 | 0 | 0 | 0 | |
07/01/2011 |
9.85
|
5,630 | 10.00 | 10.00 | 9.62 | 0 | 0 | 0 | |
06/01/2011 |
9.85
|
44,630 | 9.85 | 10.00 | 9.39 | 0 | 0 | 0 | |
05/01/2011 |
9.85
|
30,530 | 10.23 | 10.23 | 9.85 | 0 | 0 | 0 | |
04/01/2011 |
10.23
|
51,330 | 10.70 | 10.70 | 10.23 | 0 | 0 | 0 | |
31/12/2010 |
10.39
|
87,300 | 10.16 | 10.39 | 9.85 | 0 | 0 | 0 | |
30/12/2010 |
10.08
|
62,330 | 9.39 | 10.08 | 9.39 | 0 | 0 | 0 | |
29/12/2010 |
9.70
|
85,610 | 10.47 | 10.47 | 9.70 | 0 | 0 | 0 | |
28/12/2010 |
10.08
|
100,560 | 9.93 | 10.08 | 9.70 | 0 | 0 | 0 | |
27/12/2010 |
9.62
|
61,940 | 9.31 | 9.77 | 9.23 | 0 | 0 | 0 | |
24/12/2010 |
9.31
|
72,310 | 9.31 | 9.70 | 9.31 | 0 | 0 | 0 | |
23/12/2010 |
9.70
|
43,780 | 10.00 | 10.00 | 9.23 | 0 | 0 | 0 | |
22/12/2010 |
9.54
|
73,560 | 10.08 | 10.08 | 9.46 | 0 | 0 | 0 | |
21/12/2010 |
9.77
|
128,930 | 10.31 | 10.31 | 9.70 | 23,730 | 0 | 0.3 | |
20/12/2010 |
10.16
|
106,080 | 10.85 | 10.85 | 10.16 | 0 | 0 | 0 | |
17/12/2010 |
10.62
|
83,710 | 10.39 | 10.62 | 9.85 | 0 | 0 | 0 | |
16/12/2010 |
10.16
|
154,710 | 10.16 | 10.62 | 10.16 | 0 | 0 | 0 | |
15/12/2010 |
10.62
|
399,550 | 10.62 | 10.62 | 10.54 | 0 | 0 | 0 | |
14/12/2010 |
10.16
|
547,940 | 10.08 | 10.16 | 9.70 | 0 | 0 | 0 | |
13/12/2010 |
9.70
|
33,320 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 | |
10/12/2010 |
9.23
|
138,450 | 9.16 | 9.23 | 8.85 | 0 | 0 | 0 | |
09/12/2010 |
8.85
|
17,710 | 8.85 | 8.85 | 8.31 | 0 | 0 | 0 | |
08/12/2010 |
8.46
|
97,630 | 9.08 | 9.08 | 8.46 | 0 | 0 | 0 | |
07/12/2010 |
8.85
|
108,430 | 9.23 | 9.46 | 8.85 | 0 | 0 | 0 | |
06/12/2010 |
9.31
|
123,500 | 9.23 | 9.31 | 9.16 | 0 | 0 | 0 | |
03/12/2010 |
8.93
|
125,500 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
02/12/2010 |
8.54
|
74,830 | 8.39 | 8.70 | 8.23 | 0 | 0 | 0 | |
01/12/2010 |
8.31
|
23,750 | 8.46 | 8.77 | 8.31 | 0 | 0 | 0 | |
30/11/2010 |
8.62
|
67,090 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 | |
29/11/2010 |
8.23
|
25,300 | 7.85 | 8.23 | 7.85 | 0 | 0 | 0 | |
26/11/2010 |
8.16
|
23,640 | 8.46 | 8.46 | 7.93 | 1,690 | 7,500 | -0.1 | |
25/11/2010 |
8.16
|
25,440 | 7.93 | 8.16 | 7.85 | 0 | 0 | 0 | |
24/11/2010 |
7.77
|
6,830 | 7.62 | 7.93 | 7.62 | 0 | 0 | 0 | |
23/11/2010 |
7.85
|
4,720 | 7.54 | 7.85 | 7.54 | 0 | 0 | 0 | |
22/11/2010 |
7.54
|
8,420 | 7.62 | 7.70 | 7.54 | 0 | 0 | 0 | |
19/11/2010 |
7.93
|
7,230 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 | |
18/11/2010 |
8.08
|
59,930 | 7.93 | 8.08 | 7.93 | 0 | 0 | 0 | |
17/11/2010 |
7.70
|
12,930 | 7.70 | 7.85 | 7.70 | 0 | 0 | 0 | |
16/11/2010 |
7.70
|
38,630 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 | |
15/11/2010 |
7.70
|
41,950 | 7.85 | 7.93 | 7.62 | 0 | 0 | 0 | |
12/11/2010 |
7.62
|
41,980 | 7.93 | 7.93 | 7.62 | 0 | 0 | 0 | |
11/11/2010 |
7.93
|
10,070 | 8.46 | 8.46 | 7.93 | 0 | 0 | 0 | |
10/11/2010 |
8.16
|
19,500 | 8.39 | 8.39 | 8.16 | 0 | 0 | 0 | |
09/11/2010 |
8.39
|
30,320 | 8.46 | 8.93 | 8.39 | 0 | 0 | 0 | |
08/11/2010 |
8.77
|
11,270 | 9.08 | 9.16 | 8.77 | 0 | 0 | 0 | |
05/11/2010 |
9.08
|
26,740 | 8.70 | 9.08 | 8.70 | 0 | 0 | 0 | |
04/11/2010 |
8.70
|
20,870 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
03/11/2010 |
8.70
|
31,030 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 | |
02/11/2010: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
02/11/2010 |
8.77
|
21,650 | 9.08 | 9.08 | 8.77 | 0 | 0 | 0 | |
01/11/2010 |
8.96
|
38,040 | 8.96 | 8.96 | 8.53 | 0 | 0 | 0 |