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 |
35.90
35.90
35.90
|
2 tháng
(2024-07-22) |
4 | 12.54% | 100 | 0 | 0 |
31.90
35.90
35.90
|
3 tháng
(2024-06-21) |
12.10 | 50.84% | 1,100 | 0 | 0 |
23.80
35.90
35.90
|
6 tháng
(2024-04-09) |
13.50 | 60.27% | 1,600 | 0 | 0 |
19.10
35.90
35.90
|
12 tháng
(2023-10-27) |
14.90 | 70.95% | 7,900 | 0 | 0 |
10
35.90
35.90
|
24 tháng
(2022-09-30) |
18.70 | 108.72% | 87,503 | 0 | 0 |
6.40
35.90
35.90
|
36 tháng
(2021-10-05) |
22.40 | 165.93% | 2,806,948 | 0 | 0 |
6.40
49.90
35.90
|
60 tháng
(2019-10-16) |
27.80 | 343.21% | 3,630,115 | 0 | 0 |
3.70
49.90
35.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/12/2010 |
6.11
|
700 | 5.72 | 6.11 | 5.43 | 0 | 0 | 0 | |
03/12/2010 |
5.72
|
11,900 | 6.08 | 6.08 | 5.68 | 0 | 0 | 0 | |
02/12/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
01/12/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
30/11/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
29/11/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
26/11/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
25/11/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/11/2010 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
23/11/2010 |
6.08
|
400 | 5.93 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/11/2010 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/11/2010 |
5.93
|
200 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 | |
18/11/2010 |
5.97
|
1,400 | 5.61 | 5.97 | 5.75 | 0 | 0 | 0 | |
17/11/2010 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
16/11/2010 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
15/11/2010 |
5.61
|
2,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/11/2010 |
5.61
|
5,100 | 5.61 | 5.97 | 5.61 | 0 | 0 | 0 | |
11/11/2010 |
5.61
|
1,000 | 5.57 | 5.61 | 5.61 | 0 | 0 | 0 | |
10/11/2010 |
5.57
|
4,500 | 5.90 | 5.90 | 5.57 | 0 | 0 | 0 | |
09/11/2010 |
5.90
|
1,800 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 | |
08/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
04/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
03/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
01/11/2010 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
29/10/2010 |
6.33
|
100 | 5.93 | 6.33 | 6.33 | 0 | 0 | 0 | |
28/10/2010 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
27/10/2010 |
5.93
|
100 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 | |
26/10/2010 |
6.11
|
100 | 5.90 | 6.11 | 6.11 | 0 | 0 | 0 | |
25/10/2010 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/10/2010 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/10/2010 |
5.90
|
0 | 5.86 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/10/2010 |
5.86
|
600 | 6.29 | 6.29 | 5.86 | 0 | 0 | 0 | |
19/10/2010 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
18/10/2010 |
6.29
|
100 | 5.93 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/10/2010 |
5.93
|
800 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 | |
14/10/2010 |
6.29
|
2,700 | 6.08 | 6.29 | 5.75 | 0 | 0 | 0 | |
13/10/2010 |
6.08
|
100 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 | |
12/10/2010 |
6.40
|
100 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
11/10/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/10/2010 |
6.80
|
200 | 6.80 | 6.80 | 6.76 | 0 | 0 | 0 | |
07/10/2010 |
6.80
|
200 | 6.76 | 6.80 | 6.76 | 0 | 0 | 0 | |
06/10/2010 |
6.76
|
200 | 6.65 | 6.76 | 6.72 | 0 | 0 | 0 | |
05/10/2010 |
6.65
|
500 | 6.65 | 6.80 | 6.65 | 0 | 0 | 0 | |
04/10/2010 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
01/10/2010 |
6.65
|
100 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
30/09/2010 |
6.76
|
1,000 | 6.33 | 6.80 | 6.11 | 0 | 0 | 0 | |
29/09/2010 |
6.33
|
400 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 | |
28/09/2010 |
6.40
|
600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
27/09/2010 |
6.80
|
100 | 6.47 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/09/2010 |
6.47
|
1,000 | 6.26 | 6.47 | 6.29 | 0 | 0 | 0 | |
23/09/2010 |
6.26
|
1,500 | 6.47 | 6.47 | 6.11 | 0 | 0 | 0 | |
22/09/2010 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
21/09/2010 |
6.47
|
0 | 6.44 | 6.47 | 6.47 | 0 | 0 | 0 | |
20/09/2010 |
6.44
|
1,000 | 6.44 | 6.47 | 6.44 | 0 | 0 | 0 | |
17/09/2010 |
6.44
|
500 | 6.22 | 6.44 | 6.44 | 0 | 0 | 0 | |
16/09/2010 |
6.22
|
1,100 | 6.69 | 6.69 | 6.22 | 0 | 0 | 0 | |
15/09/2010 |
6.69
|
400 | 6.65 | 6.69 | 6.58 | 0 | 0 | 0 | |
14/09/2010 |
6.65
|
900 | 6.40 | 6.65 | 6.47 | 0 | 0 | 0 | |
13/09/2010 |
6.40
|
500 | 6.11 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/09/2010 |
6.11
|
9,400 | 6.29 | 6.40 | 6.11 | 0 | 0 | 0 | |
09/09/2010 |
6.29
|
400 | 6.11 | 6.47 | 6.29 | 0 | 0 | 0 | |
08/09/2010 |
6.11
|
4,900 | 6.44 | 6.44 | 6.11 | 0 | 0 | 0 | |
07/09/2010 |
6.44
|
0 | 6.15 | 6.44 | 6.44 | 0 | 0 | 0 | |
06/09/2010 |
6.15
|
7,100 | 6.40 | 6.65 | 6.15 | 0 | 0 | 0 | |
01/09/2010 |
6.40
|
2,600 | 6.36 | 6.69 | 6.40 | 0 | 0 | 0 | |
31/08/2010 |
6.36
|
2,000 | 6.83 | 6.83 | 6.36 | 0 | 0 | 0 | |
30/08/2010 |
6.83
|
2,300 | 7.33 | 7.33 | 6.80 | 0 | 0 | 0 | |
27/08/2010 |
7.33
|
700 | 7.19 | 7.69 | 6.69 | 0 | 0 | 0 | |
26/08/2010 |
7.19
|
100 | 7.73 | 7.73 | 7.19 | 0 | 0 | 0 | |
25/08/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
25/08/2010 |
7.73
|
300 | 8.05 | 8.05 | 7.73 | 0 | 0 | 0 | |
24/08/2010 |
8.05
|
200 | 8.65 | 8.65 | 8.05 | 0 | 0 | 0 | |
23/08/2010 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
20/08/2010 |
8.65
|
100 | 8.37 | 8.65 | 8.65 | 0 | 0 | 0 | |
19/08/2010 |
8.37
|
100 | 7.84 | 8.37 | 8.37 | 0 | 0 | 0 | |
18/08/2010 |
7.84
|
1,200 | 8.37 | 8.37 | 7.84 | 0 | 0 | 0 | |
17/08/2010 |
8.37
|
100 | 8.02 | 8.37 | 8.37 | 0 | 0 | 0 | |
16/08/2010 |
8.02
|
600 | 7.32 | 8.12 | 8.02 | 0 | 0 | 0 | |
13/08/2010 |
7.32
|
1,000 | 7.32 | 8.02 | 7.32 | 0 | 0 | 0 | |
12/08/2010 |
7.32
|
2,400 | 7.64 | 7.88 | 7.32 | 0 | 0 | 0 | |
11/08/2010 |
7.64
|
2,400 | 7.15 | 7.64 | 7.32 | 0 | 0 | 0 | |
10/08/2010 |
7.15
|
1,900 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 | |
09/08/2010 |
7.39
|
1,300 | 8.02 | 8.02 | 7.39 | 0 | 0 | 0 | |
06/08/2010 |
8.02
|
8,100 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 | |
05/08/2010 |
8.30
|
1,000 | 8.26 | 8.37 | 8.30 | 0 | 0 | 0 | |
04/08/2010 |
8.26
|
2,300 | 7.98 | 8.54 | 8.19 | 0 | 0 | 0 | |
03/08/2010 |
7.98
|
6,500 | 8.37 | 8.37 | 7.98 | 0 | 0 | 0 | |
02/08/2010 |
8.37
|
1,300 | 8.72 | 8.72 | 8.37 | 0 | 0 | 0 | |
30/07/2010 |
8.72
|
500 | 8.65 | 8.72 | 8.72 | 0 | 0 | 0 | |
29/07/2010 |
8.65
|
1,800 | 8.54 | 8.72 | 8.65 | 0 | 0 | 0 | |
28/07/2010 |
8.54
|
8,500 | 8.37 | 8.72 | 8.26 | 0 | 0 | 0 | |
27/07/2010 |
8.37
|
2,400 | 8.72 | 8.89 | 8.37 | 0 | 0 | 0 | |
26/07/2010 |
8.72
|
1,800 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 | |
23/07/2010 |
8.72
|
7,300 | 8.72 | 8.89 | 8.54 | 0 | 0 | 0 | |
22/07/2010 |
8.72
|
4,200 | 9.06 | 9.24 | 8.61 | 0 | 0 | 0 | |
21/07/2010 |
9.06
|
12,400 | 9.20 | 9.41 | 9.06 | 0 | 0 | 0 | |
20/07/2010 |
9.20
|
3,700 | 9.24 | 9.41 | 9.20 | 0 | 0 | 0 | |
19/07/2010 |
9.24
|
12,100 | 9.20 | 9.41 | 9.24 | 0 | 0 | 0 | |
16/07/2010 |
9.20
|
16,000 | 9.38 | 9.38 | 9.10 | 0 | 0 | 0 |