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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
18.76
|
0 | 18.76 | 18.76 | 18.76 | 0 | 0 | 0 | |
08/02/2011 |
18.76
|
100 | 17.63 | 18.76 | 18.76 | 0 | 0 | 0 | |
28/01/2011 |
17.63
|
100 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
27/01/2011 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
26/01/2011 |
17.63
|
0 | 17.63 | 17.63 | 17.63 | 0 | 0 | 0 | |
25/01/2011 |
17.63
|
0 | 17.66 | 17.63 | 17.63 | 0 | 0 | 0 | |
24/01/2011 |
17.66
|
8,800 | 16.92 | 17.66 | 16.92 | 0 | 0 | 0 | |
21/01/2011 |
16.92
|
7,300 | 16.92 | 16.92 | 16.90 | 0 | 0 | 0 | |
20/01/2011 |
16.92
|
1,000 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
19/01/2011 |
16.92
|
500 | 16.83 | 17.66 | 16.92 | 0 | 0 | 0 | |
18/01/2011 |
16.83
|
100 | 16.55 | 16.83 | 16.83 | 0 | 0 | 0 | |
17/01/2011 |
16.55
|
200 | 16.64 | 16.64 | 16.55 | 0 | 0 | 0 | |
14/01/2011 |
16.64
|
400 | 16.64 | 16.64 | 16.36 | 0 | 0 | 0 | |
13/01/2011 |
16.64
|
100 | 15.84 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/01/2011 |
15.84
|
0 | 15.84 | 15.84 | 15.84 | 0 | 0 | 0 | |
11/01/2011 |
15.84
|
100 | 17.03 | 17.03 | 15.84 | 100 | 0 | 0.0 | |
10/01/2011 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
07/01/2011 |
17.03
|
300 | 17.09 | 17.09 | 17.03 | 0 | 0 | 0 | |
06/01/2011 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
05/01/2011 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
04/01/2011 |
17.09
|
0 | 17.09 | 17.09 | 17.09 | 0 | 0 | 0 | |
31/12/2010 |
17.09
|
3,000 | 16.73 | 17.09 | 17.09 | 0 | 0 | 0 | |
30/12/2010 |
16.73
|
2,000 | 16.92 | 16.92 | 16.73 | 0 | 0 | 0 | |
29/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2010 |
16.92
|
1,100 | 15.95 | 16.92 | 14.86 | 0 | 0 | 0 | |
28/12/2010 |
15.95
|
100 | 14.83 | 15.95 | 15.95 | 0 | 0 | 0 | |
27/12/2010 |
14.83
|
1,600 | 16.06 | 16.32 | 14.83 | 0 | 0 | 0 | |
24/12/2010 |
16.06
|
600 | 15.99 | 16.06 | 14.98 | 0 | 0 | 0 | |
23/12/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
22/12/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
21/12/2010 |
15.99
|
200 | 15.71 | 15.99 | 15.99 | 0 | 0 | 0 | |
20/12/2010 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
17/12/2010 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
16/12/2010 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
15/12/2010 |
15.71
|
500 | 15.26 | 15.71 | 15.71 | 0 | 0 | 0 | |
14/12/2010 |
15.26
|
2,000 | 15.53 | 15.53 | 15.26 | 200 | 0 | 0.0 | |
13/12/2010 |
15.53
|
0 | 15.53 | 15.53 | 15.53 | 0 | 0 | 0 | |
10/12/2010 |
15.53
|
1,000 | 15.44 | 15.53 | 15.53 | 400 | 0 | 0.0 | |
09/12/2010 |
15.44
|
500 | 14.70 | 15.44 | 15.44 | 0 | 0 | 0 | |
08/12/2010 |
14.70
|
500 | 15.68 | 15.68 | 14.70 | 0 | 0 | 0 | |
07/12/2010 |
15.68
|
3,100 | 16.84 | 16.84 | 15.68 | 0 | 0 | 0 | |
06/12/2010 |
16.84
|
0 | 16.91 | 16.84 | 16.84 | 0 | 0 | 0 | |
03/12/2010 |
16.91
|
500 | 16.17 | 16.91 | 16.54 | 0 | 0 | 0 | |
02/12/2010 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
01/12/2010 |
16.17
|
100 | 15.99 | 16.17 | 16.17 | 0 | 0 | 0 | |
30/11/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
29/11/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
26/11/2010 |
15.99
|
500 | 15.62 | 15.99 | 15.99 | 0 | 0 | 0 | |
25/11/2010 |
15.62
|
500 | 16.01 | 16.01 | 15.62 | 0 | 0 | 0 | |
24/11/2010 |
16.01
|
0 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
23/11/2010 |
16.01
|
0 | 15.99 | 16.01 | 16.01 | 0 | 0 | 0 | |
22/11/2010 |
15.99
|
20,000 | 16.08 | 16.36 | 15.99 | 0 | 0 | 0 | |
19/11/2010 |
16.08
|
2,100 | 16.17 | 16.17 | 15.07 | 0 | 0 | 0 | |
18/11/2010 |
16.17
|
300 | 15.26 | 16.17 | 16.17 | 0 | 0 | 0 | |
17/11/2010 |
15.26
|
2,500 | 16.34 | 16.34 | 15.26 | 0 | 0 | 0 | |
16/11/2010 |
16.34
|
100 | 16.91 | 16.91 | 16.34 | 0 | 0 | 0 | |
15/11/2010 |
16.91
|
10,000 | 15.95 | 16.91 | 16.91 | 0 | 0 | 0 | |
12/11/2010 |
15.95
|
300 | 15.99 | 15.99 | 15.95 | 0 | 0 | 0 | |
11/11/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
10/11/2010 |
15.99
|
500 | 16.08 | 16.08 | 15.99 | 0 | 0 | 0 | |
09/11/2010 |
16.08
|
800 | 16.36 | 16.36 | 15.22 | 0 | 0 | 0 | |
08/11/2010 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
05/11/2010 |
16.36
|
200 | 15.38 | 16.36 | 16.36 | 0 | 0 | 0 | |
04/11/2010 |
15.38
|
100 | 16.54 | 16.54 | 15.38 | 0 | 0 | 0 | |
03/11/2010 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
02/11/2010 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
01/11/2010 |
16.54
|
200 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
29/10/2010 |
16.54
|
0 | 16.54 | 16.54 | 16.54 | 0 | 0 | 0 | |
28/10/2010 |
16.54
|
100 | 15.64 | 16.54 | 16.54 | 0 | 0 | 0 | |
27/10/2010 |
15.64
|
10,800 | 15.62 | 16.51 | 15.64 | 0 | 0 | 0 | |
26/10/2010 |
15.62
|
400 | 16.17 | 16.17 | 15.62 | 0 | 0 | 0 | |
25/10/2010 |
16.17
|
100 | 16.54 | 16.54 | 16.17 | 0 | 0 | 0 | |
22/10/2010 |
16.54
|
400 | 16.36 | 16.54 | 15.33 | 0 | 0 | 0 | |
21/10/2010 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
20/10/2010 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
19/10/2010 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
18/10/2010 |
16.36
|
300 | 16.73 | 16.73 | 16.36 | 300 | 0 | 0.0 | |
15/10/2010 |
16.73
|
1,900 | 16.17 | 16.73 | 15.29 | 0 | 0 | 0 | |
14/10/2010 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
13/10/2010 |
16.17
|
0 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
12/10/2010 |
16.17
|
15,000 | 16.17 | 16.17 | 16.17 | 0 | 0 | 0 | |
11/10/2010 |
16.17
|
1,400 | 16.45 | 16.45 | 16.17 | 0 | 0 | 0 | |
08/10/2010 |
16.45
|
100 | 15.81 | 16.45 | 16.45 | 0 | 0 | 0 | |
07/10/2010 |
15.81
|
4,000 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
06/10/2010 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
05/10/2010 |
15.81
|
0 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 | |
04/10/2010 |
15.81
|
6,000 | 16.36 | 16.36 | 15.81 | 0 | 0 | 0 | |
01/10/2010 |
16.36
|
800 | 16.85 | 16.85 | 16.27 | 0 | 0 | 0 | |
30/09/2010 |
16.85
|
2,400 | 16.17 | 16.85 | 16.27 | 0 | 0 | 0 | |
29/09/2010 |
16.17
|
800 | 15.99 | 16.17 | 15.81 | 0 | 0 | 0 | |
28/09/2010 |
15.99
|
3,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
27/09/2010 |
15.99
|
400 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
24/09/2010 |
15.99
|
2,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
23/09/2010 |
15.99
|
12,500 | 16.17 | 16.17 | 15.81 | 0 | 0 | 0 | |
22/09/2010 |
16.17
|
1,100 | 16.62 | 16.62 | 15.62 | 0 | 0 | 0 | |
21/09/2010 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
20/09/2010 |
16.62
|
0 | 16.62 | 16.62 | 16.62 | 0 | 0 | 0 | |
17/09/2010 |
16.62
|
0 | 16.93 | 16.62 | 16.62 | 0 | 0 | 0 | |
16/09/2010 |
16.93
|
16,700 | 16.17 | 16.93 | 15.99 | 0 | 0 | 0 | |
15/09/2010 |
16.17
|
13,100 | 16.71 | 16.71 | 15.35 | 0 | 0 | 0 | |
14/09/2010 |
16.71
|
10,000 | 16.27 | 16.71 | 16.01 | 0 | 0 | 0 |