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 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
7.09
|
5,000 | 7.29 | 7.29 | 7.09 | 0 | 0 | 0 | |
09/02/2011 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
08/02/2011 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
28/01/2011 |
7.09
|
2,700 | 7.48 | 7.48 | 7.09 | 0 | 0 | 0 | |
27/01/2011 |
7.22
|
6,100 | 7.29 | 7.35 | 7.16 | 0 | 0 | 0 | |
26/01/2011 |
7.09
|
2,800 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
25/01/2011 |
7.22
|
1,200 | 7.09 | 7.22 | 6.97 | 0 | 0 | 0 | |
24/01/2011 |
7.22
|
6,000 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
21/01/2011 |
7.09
|
2,200 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
20/01/2011 |
7.09
|
12,600 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 | |
19/01/2011 |
7.29
|
7,200 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 | |
18/01/2011 |
7.09
|
4,600 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 | |
17/01/2011 |
7.16
|
4,900 | 7.16 | 7.22 | 7.16 | 0 | 0 | 0 | |
14/01/2011 |
7.35
|
5,000 | 7.29 | 7.35 | 7.29 | 0 | 0 | 0 | |
13/01/2011 |
7.09
|
10,500 | 7.29 | 7.42 | 7.09 | 0 | 0 | 0 | |
12/01/2011 |
7.03
|
18,000 | 6.97 | 7.09 | 6.97 | 0 | 0 | 0 | |
11/01/2011 |
6.84
|
3,700 | 6.84 | 6.90 | 6.84 | 0 | 0 | 0 | |
10/01/2011 |
7.09
|
13,300 | 6.97 | 7.29 | 6.90 | 0 | 0 | 0 | |
07/01/2011 |
7.16
|
39,900 | 7.35 | 7.48 | 7.16 | 0 | 0 | 0 | |
06/01/2011 |
7.48
|
24,900 | 7.29 | 7.48 | 7.09 | 0 | 0 | 0 | |
05/01/2011 |
7.22
|
34,600 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 | |
04/01/2011 |
7.42
|
5,200 | 7.22 | 7.42 | 7.22 | 0 | 0 | 0 | |
31/12/2010 |
7.29
|
8,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
30/12/2010 |
7.22
|
2,000 | 7.29 | 7.29 | 7.22 | 0 | 0 | 0 | |
29/12/2010 |
7.29
|
24,200 | 7.80 | 7.80 | 7.29 | 0 | 0 | 0 | |
28/12/2010 |
7.61
|
13,300 | 7.80 | 7.87 | 7.35 | 0 | 0 | 0 | |
27/12/2010 |
7.67
|
14,500 | 7.67 | 7.67 | 7.48 | 0 | 0 | 0 | |
24/12/2010 |
7.61
|
51,200 | 7.93 | 7.93 | 7.22 | 0 | 0 | 0 | |
23/12/2010 |
7.61
|
30,300 | 7.61 | 8.00 | 7.55 | 0 | 0 | 0 | |
22/12/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/12/2010 |
7.55
|
31,800 | 7.87 | 7.87 | 7.55 | 0 | 0 | 0 | |
21/12/2010 |
7.55
|
40,900 | 7.79 | 7.79 | 7.30 | 0 | 0 | 0 | |
20/12/2010 |
7.67
|
45,900 | 8.46 | 8.46 | 7.61 | 0 | 9,500 | -0.1 | |
17/12/2010 |
7.91
|
17,700 | 7.97 | 8.34 | 7.91 | 0 | 0 | 0 | |
16/12/2010 |
7.67
|
24,400 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 | |
15/12/2010 |
7.91
|
32,900 | 8.28 | 8.34 | 7.79 | 0 | 0 | 0 | |
14/12/2010 |
8.03
|
50,500 | 8.21 | 8.58 | 8.03 | 0 | 0 | 0 | |
13/12/2010 |
8.52
|
37,300 | 8.52 | 8.64 | 8.34 | 0 | 0 | 0 | |
10/12/2010 |
8.15
|
29,700 | 8.03 | 8.21 | 7.85 | 0 | 0 | 0 | |
09/12/2010 |
7.85
|
33,400 | 7.91 | 7.91 | 7.48 | 2,500 | 0 | 0.0 | |
08/12/2010 |
7.79
|
16,600 | 8.34 | 8.34 | 7.79 | 0 | 0 | 0 | |
07/12/2010 |
8.21
|
25,800 | 8.76 | 8.76 | 8.21 | 0 | 0 | 0 | |
06/12/2010 |
8.58
|
48,400 | 8.70 | 8.88 | 8.34 | 0 | 0 | 0 | |
03/12/2010 |
8.52
|
111,100 | 8.52 | 8.52 | 7.91 | 0 | 0 | 0 | |
02/12/2010 |
7.97
|
17,800 | 7.85 | 8.21 | 7.73 | 0 | 0 | 0 | |
01/12/2010 |
7.73
|
30,200 | 8.52 | 8.52 | 7.67 | 0 | 0 | 0 | |
30/11/2010 |
8.09
|
41,300 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 | |
29/11/2010 |
7.79
|
41,400 | 7.61 | 7.79 | 7.30 | 0 | 0 | 0 | |
26/11/2010 |
7.48
|
18,200 | 7.73 | 7.73 | 7.06 | 0 | 0 | 0 | |
25/11/2010 |
7.30
|
41,300 | 7.18 | 7.30 | 7.18 | 0 | 0 | 0 | |
24/11/2010 |
6.94
|
3,700 | 6.82 | 6.94 | 6.82 | 0 | 0 | 0 | |
23/11/2010 |
7.18
|
4,300 | 6.94 | 7.18 | 6.75 | 0 | 0 | 0 | |
22/11/2010 |
6.88
|
37,700 | 6.69 | 6.94 | 6.63 | 0 | 0 | 0 | |
19/11/2010 |
7.06
|
21,000 | 6.88 | 7.30 | 6.88 | 0 | 0 | 0 | |
18/11/2010 |
7.12
|
18,100 | 7.06 | 7.24 | 7.06 | 0 | 0 | 0 | |
17/11/2010 |
6.82
|
12,900 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
16/11/2010 |
6.63
|
17,600 | 6.51 | 6.94 | 6.51 | 0 | 0 | 0 | |
15/11/2010 |
6.82
|
18,100 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 | |
12/11/2010 |
7.24
|
48,800 | 7.30 | 7.36 | 7.18 | 0 | 0 | 0 | |
11/11/2010 |
7.48
|
23,700 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 | |
10/11/2010 |
7.79
|
9,500 | 7.85 | 8.03 | 7.79 | 0 | 0 | 0 | |
09/11/2010 |
7.85
|
56,500 | 8.03 | 8.03 | 7.61 | 0 | 0 | 0 | |
08/11/2010 |
8.03
|
18,100 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 | |
05/11/2010 |
8.40
|
16,500 | 8.52 | 8.64 | 8.34 | 0 | 0 | 0 | |
04/11/2010 |
8.40
|
25,800 | 8.34 | 8.40 | 8.21 | 0 | 0 | 0 | |
03/11/2010 |
8.28
|
62,000 | 8.52 | 8.52 | 7.91 | 0 | 0 | 0 | |
02/11/2010 |
7.85
|
41,800 | 8.03 | 8.09 | 7.79 | 0 | 0 | 0 | |
01/11/2010 |
8.21
|
16,000 | 8.34 | 8.34 | 7.91 | 0 | 0 | 0 | |
29/10/2010 |
8.21
|
6,900 | 8.52 | 8.52 | 8.21 | 0 | 0 | 0 | |
28/10/2010 |
8.34
|
19,000 | 8.21 | 8.40 | 7.97 | 0 | 0 | 0 | |
27/10/2010 |
8.09
|
17,300 | 8.58 | 8.58 | 8.09 | 0 | 0 | 0 | |
26/10/2010 |
8.70
|
49,300 | 8.58 | 8.70 | 8.52 | 0 | 0 | 0 | |
25/10/2010 |
8.21
|
24,500 | 8.21 | 8.34 | 7.91 | 0 | 0 | 0 | |
22/10/2010 |
7.91
|
20,900 | 7.67 | 8.21 | 7.67 | 0 | 0 | 0 | |
21/10/2010 |
8.15
|
32,900 | 8.34 | 8.34 | 7.97 | 0 | 0 | 0 | |
20/10/2010 |
7.97
|
118,100 | 8.40 | 8.40 | 7.97 | 0 | 0 | 0 | |
19/10/2010 |
8.52
|
48,100 | 8.76 | 8.76 | 8.40 | 0 | 0 | 0 | |
18/10/2010 |
9.07
|
19,700 | 9.13 | 9.13 | 8.82 | 0 | 0 | 0 | |
15/10/2010 |
9.25
|
21,200 | 9.13 | 9.31 | 9.07 | 0 | 0 | 0 | |
14/10/2010 |
9.37
|
13,200 | 9.49 | 9.55 | 9.25 | 0 | 0 | 0 | |
13/10/2010 |
9.31
|
3,800 | 9.07 | 9.43 | 9.07 | 0 | 0 | 0 | |
12/10/2010 |
9.43
|
34,400 | 9.43 | 9.61 | 9.25 | 0 | 0 | 0 | |
11/10/2010 |
9.19
|
52,800 | 9.68 | 9.74 | 9.07 | 0 | 0 | 0 | |
08/10/2010 |
9.31
|
51,900 | 9.74 | 9.86 | 9.31 | 0 | 0 | 0 | |
07/10/2010 |
9.74
|
24,800 | 10.04 | 10.04 | 9.74 | 0 | 0 | 0 | |
06/10/2010 |
9.86
|
83,700 | 9.61 | 9.86 | 9.43 | 0 | 0 | 0 | |
05/10/2010 |
9.49
|
30,900 | 9.13 | 9.61 | 9.07 | 0 | 0 | 0 | |
04/10/2010 |
9.49
|
60,700 | 9.86 | 9.86 | 9.43 | 0 | 0 | 0 | |
01/10/2010 |
9.80
|
39,200 | 10.34 | 10.41 | 9.80 | 0 | 0 | 0 | |
30/09/2010 |
10.34
|
78,400 | 10.04 | 10.34 | 9.92 | 7,000 | 0 | 0.1 | |
29/09/2010 |
10.10
|
58,800 | 10.71 | 10.71 | 10.04 | 0 | 0 | 0 | |
28/09/2010 |
10.71
|
38,600 | 11.08 | 11.08 | 10.65 | 0 | 0 | 0 | |
27/09/2010 |
10.65
|
26,300 | 10.95 | 10.95 | 10.65 | 0 | 0 | 0 | |
24/09/2010 |
11.08
|
121,600 | 10.83 | 11.20 | 10.71 | 0 | 0 | 0 | |
23/09/2010 |
10.71
|
115,900 | 10.65 | 10.89 | 10.22 | 0 | 0 | 0 | |
22/09/2010 |
11.08
|
54,400 | 10.65 | 11.20 | 10.65 | 0 | 0 | 0 | |
21/09/2010 |
11.08
|
145,100 | 11.32 | 11.62 | 11.08 | 0 | 0 | 0 | |
20/09/2010 |
11.32
|
83,000 | 12.41 | 12.41 | 11.26 | 0 | 0 | 0 | |
17/09/2010 |
11.74
|
79,100 | 11.56 | 11.74 | 11.56 | 0 | 0 | 0 | |
16/09/2010 |
11.08
|
166,600 | 10.71 | 11.08 | 10.47 | 0 | 0 | 0 | |
15/09/2010 |
10.34
|
119,500 | 10.59 | 10.83 | 10.28 | 0 | 0 | 0 |