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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
09/02/2011 |
11.23
|
2,600 | 11.52 | 11.52 | 11.23 | 1,200 | 0 | 0.0 | |
08/02/2011 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
28/01/2011 |
11.09
|
2,500 | 10.95 | 11.09 | 10.95 | 0 | 0 | 0 | |
27/01/2011 |
10.74
|
27,000 | 10.88 | 11.02 | 10.74 | 0 | 0 | 0 | |
26/01/2011 |
10.81
|
3,000 | 10.74 | 10.81 | 10.67 | 0 | 0 | 0 | |
25/01/2011 |
10.53
|
8,100 | 10.53 | 11.02 | 10.53 | 0 | 0 | 0 | |
24/01/2011 |
10.53
|
4,000 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/01/2011 |
10.81
|
800 | 10.18 | 10.95 | 10.18 | 500 | 0 | 0.0 | |
20/01/2011 |
10.67
|
6,000 | 10.81 | 10.81 | 10.67 | 0 | 0 | 0 | |
19/01/2011 |
10.53
|
1,300 | 10.53 | 10.60 | 10.53 | 0 | 0 | 0 | |
18/01/2011 |
10.81
|
9,700 | 10.95 | 11.02 | 10.81 | 0 | 0 | 0 | |
17/01/2011 |
10.88
|
3,500 | 11.16 | 11.16 | 10.81 | 0 | 0 | 0 | |
14/01/2011 |
11.02
|
1,200 | 10.67 | 11.02 | 10.67 | 0 | 0 | 0 | |
13/01/2011 |
11.02
|
400 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
12/01/2011 |
10.67
|
300 | 10.88 | 10.88 | 10.67 | 0 | 0 | 0 | |
11/01/2011 |
10.60
|
9,800 | 10.67 | 10.88 | 10.60 | 0 | 0 | 0 | |
10/01/2011 |
11.38
|
100 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
07/01/2011 |
11.02
|
600 | 11.16 | 11.16 | 11.02 | 0 | 0 | 0 | |
06/01/2011 |
11.38
|
7,800 | 10.67 | 11.38 | 10.67 | 0 | 0 | 0 | |
05/01/2011 |
11.16
|
6,400 | 11.23 | 11.38 | 11.16 | 0 | 0 | 0 | |
04/01/2011 |
11.38
|
200 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 | |
31/12/2010 |
11.59
|
200 | 11.59 | 11.59 | 11.59 | 0 | 0 | 0 | |
30/12/2010 |
11.87
|
100 | 11.87 | 11.87 | 11.87 | 0 | 0 | 0 | |
29/12/2010 |
11.31
|
12,000 | 12.08 | 12.08 | 11.23 | 0 | 0 | 0 | |
28/12/2010 |
11.73
|
22,400 | 11.09 | 11.87 | 11.09 | 0 | 0 | 0 | |
27/12/2010 |
11.23
|
10,100 | 11.09 | 11.38 | 11.02 | 0 | 0 | 0 | |
24/12/2010 |
11.31
|
3,200 | 11.38 | 11.38 | 11.31 | 0 | 0 | 0 | |
23/12/2010 |
11.59
|
13,000 | 11.31 | 11.59 | 11.23 | 0 | 0 | 0 | |
22/12/2010 |
11.94
|
1,100 | 11.94 | 12.01 | 11.94 | 0 | 0 | 0 | |
21/12/2010 |
11.94
|
4,300 | 12.15 | 12.15 | 11.80 | 0 | 0 | 0 | |
20/12/2010 |
11.94
|
7,900 | 12.29 | 12.29 | 11.66 | 0 | 0 | 0 | |
17/12/2010 |
12.36
|
9,000 | 12.29 | 12.36 | 12.29 | 0 | 0 | 0 | |
16/12/2010 |
11.66
|
13,300 | 11.94 | 11.94 | 11.59 | 0 | 0 | 0 | |
15/12/2010 |
12.08
|
20,800 | 12.36 | 12.71 | 12.08 | 0 | 0 | 0 | |
14/12/2010 |
12.64
|
22,400 | 13.90 | 13.90 | 12.43 | 0 | 0 | 0 | |
13/12/2010 |
13.34
|
25,000 | 13.34 | 13.48 | 12.99 | 0 | 0 | 0 | |
10/12/2010 |
12.71
|
54,500 | 12.64 | 12.71 | 12.22 | 0 | 0 | 0 | |
09/12/2010 |
12.22
|
10,700 | 11.38 | 12.29 | 11.38 | 0 | 0 | 0 | |
08/12/2010 |
11.80
|
27,500 | 11.80 | 12.85 | 11.80 | 0 | 0 | 0 | |
07/12/2010 |
12.29
|
27,600 | 12.57 | 12.99 | 12.29 | 0 | 0 | 0 | |
06/12/2010 |
12.71
|
34,900 | 12.01 | 13.41 | 12.01 | 0 | 0 | 0 | |
03/12/2010 |
12.57
|
33,100 | 12.29 | 12.57 | 12.29 | 0 | 0 | 0 | |
02/12/2010 |
11.94
|
28,800 | 10.60 | 11.94 | 10.60 | 0 | 0 | 0 | |
01/12/2010 |
11.23
|
22,100 | 11.94 | 11.94 | 11.23 | 0 | 0 | 0 | |
30/11/2010 |
11.38
|
31,800 | 11.23 | 11.38 | 11.23 | 0 | 0 | 0 | |
29/11/2010 |
11.09
|
23,700 | 10.39 | 11.09 | 10.18 | 0 | 0 | 0 | |
26/11/2010 |
10.53
|
10,600 | 10.53 | 10.53 | 10.25 | 0 | 0 | 0 | |
25/11/2010 |
10.53
|
25,100 | 10.11 | 10.53 | 10.11 | 0 | 0 | 0 | |
24/11/2010 |
9.83
|
7,100 | 10.04 | 10.04 | 9.83 | 0 | 0 | 0 | |
23/11/2010 |
9.83
|
10,700 | 9.76 | 9.83 | 9.76 | 0 | 0 | 0 | |
22/11/2010 |
9.76
|
8,600 | 9.69 | 9.83 | 9.62 | 0 | 0 | 0 | |
19/11/2010 |
9.69
|
7,600 | 10.88 | 10.88 | 9.62 | 0 | 0 | 0 | |
18/11/2010 |
10.46
|
10,900 | 10.11 | 10.46 | 10.11 | 0 | 0 | 0 | |
17/11/2010 |
9.83
|
18,600 | 10.32 | 10.32 | 9.76 | 0 | 0 | 0 | |
16/11/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
16/11/2010 |
9.69
|
14,300 | 10.04 | 10.04 | 9.48 | 0 | 0 | 0 | |
15/11/2010 |
9.97
|
20,700 | 10.59 | 10.59 | 9.90 | 0 | 0 | 0 | |
12/11/2010 |
10.72
|
4,400 | 10.65 | 10.72 | 10.45 | 0 | 0 | 0 | |
11/11/2010 |
11.06
|
7,100 | 11.27 | 11.61 | 11.06 | 0 | 0 | 0 | |
10/11/2010 |
11.61
|
5,800 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 | |
09/11/2010 |
11.54
|
12,700 | 11.61 | 11.68 | 11.54 | 0 | 0 | 0 | |
08/11/2010 |
11.95
|
8,000 | 12.29 | 12.29 | 11.68 | 0 | 0 | 0 | |
05/11/2010 |
12.09
|
56,800 | 12.63 | 12.63 | 11.88 | 0 | 0 | 0 | |
04/11/2010 |
11.81
|
24,200 | 12.57 | 12.57 | 11.81 | 0 | 0 | 0 | |
03/11/2010 |
11.75
|
6,200 | 12.29 | 12.29 | 11.75 | 0 | 0 | 0 | |
02/11/2010 |
12.57
|
14,300 | 11.81 | 12.57 | 11.61 | 1,400 | 0 | 0.0 | |
01/11/2010 |
12.22
|
1,700 | 12.36 | 12.36 | 12.22 | 0 | 0 | 0 | |
29/10/2010 |
12.77
|
20,400 | 13.32 | 13.32 | 12.63 | 0 | 0 | 0 | |
28/10/2010 |
12.63
|
6,100 | 12.70 | 12.70 | 12.63 | 1,200 | 0 | 0.0 | |
27/10/2010 |
12.84
|
9,700 | 12.98 | 13.32 | 12.84 | 0 | 0 | 0 | |
26/10/2010 |
13.73
|
18,200 | 13.59 | 13.73 | 12.98 | 0 | 0 | 0 | |
25/10/2010 |
13.18
|
6,500 | 12.91 | 13.18 | 12.63 | 0 | 0 | 0 | |
22/10/2010 |
13.04
|
3,300 | 12.36 | 13.04 | 12.29 | 0 | 0 | 0 | |
21/10/2010 |
12.98
|
7,500 | 12.98 | 12.98 | 12.91 | 0 | 0 | 0 | |
20/10/2010 |
12.77
|
48,700 | 12.98 | 12.98 | 12.77 | 1,000 | 0 | 0.0 | |
19/10/2010 |
13.59
|
21,800 | 14.27 | 14.55 | 13.59 | 1,900 | 0 | 0.0 | |
18/10/2010 |
14.55
|
5,300 | 15.02 | 15.02 | 14.34 | 1,000 | 0 | 0.0 | |
15/10/2010 |
15.02
|
7,800 | 15.02 | 15.09 | 15.02 | 500 | 0 | 0.0 | |
14/10/2010 |
15.16
|
5,500 | 15.64 | 15.64 | 15.02 | 0 | 0 | 0 | |
13/10/2010 |
15.23
|
3,000 | 15.23 | 15.37 | 15.23 | 0 | 0 | 0 | |
12/10/2010 |
15.23
|
6,400 | 15.02 | 15.30 | 15.02 | 0 | 0 | 0 | |
11/10/2010 |
15.57
|
2,600 | 15.57 | 15.64 | 15.37 | 0 | 0 | 0 | |
08/10/2010 |
15.16
|
15,500 | 16.53 | 16.53 | 15.02 | 0 | 0 | 0 | |
07/10/2010 |
15.98
|
3,000 | 16.32 | 16.39 | 15.71 | 0 | 0 | 0 | |
06/10/2010 |
16.32
|
7,600 | 16.46 | 16.46 | 15.71 | 0 | 0 | 0 | |
05/10/2010 |
16.39
|
7,400 | 15.71 | 16.39 | 15.37 | 0 | 0 | 0 | |
04/10/2010 |
15.30
|
6,300 | 16.25 | 16.25 | 15.23 | 0 | 0 | 0 | |
01/10/2010 |
16.66
|
9,500 | 16.39 | 16.87 | 15.71 | 0 | 0 | 0 | |
30/09/2010 |
16.05
|
2,800 | 16.73 | 16.73 | 16.05 | 0 | 0 | 0 | |
29/09/2010 |
16.05
|
24,300 | 17.14 | 17.14 | 16.05 | 200 | 0 | 0.0 | |
28/09/2010 |
17.21
|
14,800 | 17.35 | 17.35 | 17.01 | 0 | 0 | 0 | |
27/09/2010 |
17.07
|
7,300 | 17.69 | 17.76 | 16.73 | 0 | 0 | 0 | |
24/09/2010 |
17.07
|
14,800 | 17.76 | 17.76 | 16.94 | 100 | 0 | 0.0 | |
23/09/2010 |
17.14
|
12,000 | 18.37 | 18.37 | 17.07 | 0 | 0 | 0 | |
22/09/2010 |
17.76
|
8,600 | 17.89 | 18.58 | 17.76 | 0 | 0 | 0 | |
21/09/2010 |
17.42
|
19,800 | 17.89 | 18.03 | 17.42 | 1,000 | 0 | 0.0 | |
20/09/2010 |
18.10
|
36,100 | 18.78 | 18.85 | 17.76 | 0 | 0 | 0 | |
17/09/2010 |
17.76
|
37,900 | 17.28 | 17.96 | 17.28 | 0 | 0 | 0 | |
16/09/2010 |
17.28
|
9,200 | 17.28 | 17.42 | 16.66 | 300 | 0 | 0.0 | |
15/09/2010 |
17.07
|
7,200 | 17.07 | 17.48 | 17.07 | 0 | 0 | 0 |