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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2011 |
7.36
|
58,940 | 7.66 | 7.81 | 7.30 | 0 | 0 | 0 | |
07/01/2011 |
7.66
|
21,560 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
06/01/2011 |
7.66
|
63,720 | 7.81 | 7.81 | 7.60 | 0 | 0 | 0 | |
05/01/2011 |
7.81
|
16,510 | 7.90 | 7.90 | 7.66 | 0 | 0 | 0 | |
04/01/2011 |
7.90
|
2,900 | 8.14 | 8.14 | 7.90 | 0 | 0 | 0 | |
31/12/2010 |
8.14
|
43,700 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 | |
30/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/12/2010 |
8.17
|
80,180 | 7.93 | 8.23 | 7.81 | 0 | 0 | 0 | |
29/12/2010 |
7.93
|
64,980 | 7.90 | 7.96 | 7.67 | 0 | 0 | 0 | |
28/12/2010 |
7.90
|
38,190 | 7.90 | 7.98 | 7.81 | 0 | 0 | 0 | |
27/12/2010 |
7.90
|
79,950 | 7.52 | 7.90 | 7.52 | 0 | 0 | 0 | |
24/12/2010 |
7.52
|
27,200 | 7.75 | 7.75 | 7.52 | 0 | 0 | 0 | |
23/12/2010 |
7.75
|
20,100 | 7.81 | 7.81 | 7.75 | 0 | 0 | 0 | |
22/12/2010 |
7.81
|
30,940 | 7.93 | 7.93 | 7.81 | 0 | 0 | 0 | |
21/12/2010 |
7.93
|
55,410 | 7.81 | 7.93 | 7.78 | 13,540 | 0 | 0.4 | |
20/12/2010 |
7.81
|
39,350 | 7.87 | 7.96 | 7.81 | 0 | 0 | 0 | |
17/12/2010 |
7.87
|
43,010 | 7.61 | 7.93 | 7.72 | 0 | 0 | 0 | |
16/12/2010 |
7.61
|
35,900 | 7.87 | 8.01 | 7.61 | 0 | 0 | 0 | |
15/12/2010 |
7.87
|
79,590 | 7.90 | 8.13 | 7.67 | 0 | 0 | 0 | |
14/12/2010 |
7.90
|
35,910 | 8.01 | 8.16 | 7.72 | 0 | 0 | 0 | |
13/12/2010 |
8.01
|
60,000 | 7.93 | 8.10 | 7.93 | 0 | 0 | 0 | |
10/12/2010 |
7.93
|
65,690 | 7.67 | 7.93 | 7.64 | 0 | 0 | 0 | |
09/12/2010 |
7.67
|
93,540 | 7.46 | 7.67 | 7.23 | 0 | 0 | 0 | |
08/12/2010 |
7.46
|
110,130 | 7.84 | 7.84 | 7.46 | 0 | 0 | 0 | |
07/12/2010 |
7.84
|
93,130 | 8.10 | 8.10 | 7.75 | 0 | 0 | 0 | |
06/12/2010 |
8.10
|
80,760 | 8.01 | 8.24 | 7.78 | 0 | 0 | 0 | |
03/12/2010 |
8.01
|
139,970 | 7.90 | 8.01 | 7.81 | 0 | 0 | 0 | |
02/12/2010 |
7.90
|
113,530 | 7.67 | 7.90 | 7.55 | 0 | 0 | 0 | |
01/12/2010 |
7.67
|
60,240 | 7.55 | 7.67 | 7.32 | 0 | 0 | 0 | |
30/11/2010 |
7.55
|
105,840 | 7.26 | 7.61 | 7.23 | 0 | 0 | 0 | |
29/11/2010 |
7.26
|
111,430 | 7.20 | 7.29 | 7.12 | 0 | 0 | 0 | |
26/11/2010 |
7.20
|
45,570 | 7.20 | 7.43 | 7.09 | 0 | 0 | 0 | |
25/11/2010 |
7.20
|
66,900 | 6.88 | 7.20 | 6.88 | 0 | 0 | 0 | |
24/11/2010 |
6.88
|
81,400 | 6.80 | 7.06 | 6.51 | 0 | 0 | 0 | |
23/11/2010 |
6.80
|
13,010 | 6.60 | 6.91 | 6.39 | 0 | 0 | 0 | |
22/11/2010 |
6.60
|
68,110 | 6.86 | 6.86 | 6.54 | 0 | 0 | 0 | |
19/11/2010 |
6.86
|
47,920 | 7.15 | 7.29 | 6.86 | 0 | 0 | 0 | |
18/11/2010 |
7.15
|
42,510 | 6.91 | 7.23 | 6.91 | 0 | 0 | 0 | |
17/11/2010 |
6.91
|
40,300 | 6.83 | 6.94 | 6.80 | 0 | 0 | 0 | |
16/11/2010 |
6.83
|
37,640 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 | |
15/11/2010 |
7.17
|
32,070 | 7.43 | 7.43 | 7.09 | 0 | 0 | 0 | |
12/11/2010 |
7.43
|
70,210 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 | |
11/11/2010 |
7.81
|
181,040 | 8.22 | 8.50 | 7.81 | 0 | 0 | 0 | |
10/11/2010 |
8.22
|
32,110 | 8.30 | 8.50 | 8.22 | 0 | 0 | 0 | |
09/11/2010 |
8.30
|
66,330 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
08/11/2010 |
8.71
|
136,430 | 8.33 | 8.71 | 8.10 | 0 | 0 | 0 | |
05/11/2010 |
8.33
|
98,320 | 7.96 | 8.33 | 7.96 | 0 | 0 | 0 | |
04/11/2010 |
7.96
|
57,240 | 8.19 | 8.19 | 7.87 | 0 | 0 | 0 | |
03/11/2010 |
8.19
|
68,320 | 8.27 | 8.30 | 7.96 | 0 | 0 | 0 | |
02/11/2010 |
8.27
|
85,960 | 8.10 | 8.27 | 7.75 | 0 | 0 | 0 | |
01/11/2010 |
8.10
|
79,090 | 8.42 | 8.48 | 8.10 | 0 | 0 | 0 | |
29/10/2010 |
8.42
|
28,650 | 8.53 | 8.53 | 8.42 | 0 | 0 | 0 | |
28/10/2010 |
8.53
|
98,490 | 8.48 | 8.53 | 8.36 | 0 | 0 | 0 | |
27/10/2010 |
8.48
|
66,510 | 8.39 | 8.59 | 8.39 | 0 | 0 | 0 | |
26/10/2010 |
8.39
|
35,980 | 8.33 | 8.50 | 8.33 | 0 | 0 | 0 | |
25/10/2010 |
8.33
|
50 | 8.30 | 8.65 | 8.33 | 0 | 0 | 0 | |
22/10/2010 |
8.30
|
97,520 | 8.01 | 8.39 | 8.07 | 0 | 0 | 0 | |
21/10/2010 |
8.01
|
12,830 | 8.04 | 8.42 | 7.87 | 0 | 0 | 0 | |
20/10/2010 |
8.04
|
85,500 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 | |
19/10/2010 |
8.39
|
30,720 | 8.71 | 8.71 | 8.30 | 0 | 0 | 0 | |
18/10/2010 |
8.71
|
44,510 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 | |
15/10/2010 |
8.77
|
53,270 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 | |
14/10/2010 |
8.91
|
43,030 | 9.00 | 9.00 | 8.77 | 0 | 0 | 0 | |
13/10/2010 |
9.00
|
66,920 | 8.79 | 9.03 | 8.39 | 0 | 0 | 0 | |
12/10/2010 |
8.79
|
80,980 | 9.08 | 9.14 | 8.68 | 0 | 0 | 0 | |
11/10/2010 |
9.08
|
112,290 | 8.97 | 9.17 | 9.05 | 0 | 0 | 0 | |
08/10/2010 |
8.97
|
142,990 | 8.68 | 8.97 | 8.62 | 0 | 0 | 0 | |
07/10/2010 |
8.68
|
219,950 | 8.45 | 8.85 | 8.39 | 0 | 0 | 0 | |
06/10/2010 |
8.45
|
87,510 | 8.39 | 8.77 | 8.16 | 0 | 0 | 0 | |
05/10/2010 |
8.39
|
102,670 | 8.74 | 8.74 | 8.30 | 0 | 0 | 0 | |
04/10/2010 |
8.74
|
93,740 | 9.17 | 9.17 | 8.74 | 0 | 0 | 0 | |
01/10/2010 |
9.17
|
6,050 | 9.14 | 9.17 | 9.11 | 0 | 0 | 0 | |
30/09/2010 |
9.14
|
37,480 | 9.26 | 9.26 | 9.14 | 0 | 0 | 0 | |
29/09/2010 |
9.26
|
31,750 | 9.26 | 9.31 | 9.17 | 0 | 0 | 0 | |
28/09/2010 |
9.26
|
1,450 | 9.26 | 9.37 | 9.26 | 0 | 0 | 0 | |
27/09/2010 |
9.26
|
21,520 | 9.26 | 9.43 | 9.26 | 0 | 0 | 0 | |
24/09/2010 |
9.26
|
9,200 | 9.26 | 9.55 | 9.26 | 0 | 0 | 0 | |
23/09/2010 |
9.26
|
17,950 | 9.23 | 9.26 | 9.11 | 0 | 0 | 0 | |
22/09/2010 |
9.23
|
51,300 | 9.63 | 9.72 | 9.23 | 0 | 0 | 0 | |
21/09/2010 |
9.63
|
24,260 | 9.84 | 9.84 | 9.58 | 0 | 0 | 0 | |
20/09/2010 |
9.84
|
59,970 | 9.84 | 10.24 | 9.84 | 0 | 0 | 0 | |
17/09/2010 |
9.84
|
350,010 | 9.43 | 9.84 | 9.11 | 0 | 0 | 0 | |
16/09/2010 |
9.43
|
56,100 | 9.69 | 9.81 | 9.40 | 0 | 0 | 0 | |
15/09/2010 |
9.69
|
51,560 | 9.63 | 9.95 | 9.49 | 0 | 0 | 0 | |
14/09/2010 |
9.63
|
95,740 | 9.37 | 9.63 | 9.11 | 0 | 0 | 0 | |
13/09/2010 |
9.37
|
181,430 | 9.86 | 10.21 | 9.37 | 0 | 0 | 0 | |
10/09/2010 |
9.86
|
58,330 | 9.40 | 9.86 | 9.40 | 0 | 0 | 0 | |
09/09/2010 |
9.40
|
37,580 | 9.26 | 9.40 | 9.26 | 0 | 0 | 0 | |
08/09/2010 |
9.26
|
2,000 | 9.43 | 9.43 | 9.26 | 0 | 0 | 0 | |
07/09/2010 |
9.43
|
32,490 | 9.78 | 9.89 | 9.43 | 0 | 0 | 0 | |
06/09/2010 |
9.78
|
8,410 | 9.78 | 9.98 | 9.69 | 0 | 0 | 0 | |
01/09/2010 |
9.78
|
28,830 | 10.10 | 10.10 | 9.78 | 0 | 0 | 0 | |
31/08/2010 |
10.10
|
28,750 | 10.07 | 10.12 | 9.75 | 0 | 0 | 0 | |
30/08/2010 |
10.07
|
77,820 | 9.60 | 10.07 | 9.95 | 0 | 0 | 0 | |
27/08/2010 |
9.60
|
47,730 | 9.55 | 9.60 | 9.26 | 0 | 0 | 0 | |
26/08/2010 |
9.55
|
62,000 | 9.84 | 9.89 | 9.55 | 0 | 0 | 0 | |
25/08/2010 |
9.84
|
59,100 | 10.12 | 10.12 | 9.72 | 0 | 0 | 0 | |
24/08/2010 |
10.12
|
102,880 | 9.92 | 10.12 | 9.55 | 0 | 0 | 0 | |
23/08/2010 |
9.92
|
48,510 | 10.36 | 10.41 | 9.92 | 0 | 0 | 0 | |
20/08/2010 |
10.36
|
105,600 | 10.73 | 10.76 | 10.36 | 0 | 0 | 0 | |
19/08/2010 |
10.73
|
67,890 | 10.96 | 10.96 | 10.70 | 0 | 0 | 0 |