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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
10.06
|
39,350 | 9.99 | 10.13 | 9.99 | 0 | 0 | 0 | |
26/01/2011 |
9.99
|
26,970 | 9.85 | 9.99 | 9.85 | 0 | 0 | 0 | |
25/01/2011 |
9.85
|
172,100 | 9.99 | 10.06 | 9.56 | 0 | 0 | 0 | |
24/01/2011 |
9.99
|
54,380 | 10.13 | 10.13 | 9.92 | 0 | 0 | 0 | |
21/01/2011 |
10.13
|
73,140 | 10.20 | 10.20 | 9.99 | 0 | 0 | 0 | |
20/01/2011 |
10.20
|
20,380 | 10.20 | 10.27 | 10.13 | 200 | 0 | 0.0 | |
19/01/2011 |
10.20
|
66,720 | 10.27 | 10.41 | 10.13 | 0 | 0 | 0 | |
18/01/2011 |
10.27
|
119,160 | 10.49 | 10.63 | 10.27 | 0 | 0 | 0 | |
17/01/2011 |
10.49
|
307,360 | 10.06 | 10.56 | 10.20 | 0 | 0 | 0 | |
14/01/2011 |
10.06
|
41,390 | 9.85 | 10.20 | 9.85 | 0 | 0 | 0 | |
13/01/2011 |
9.85
|
113,150 | 9.71 | 9.99 | 9.78 | 0 | 0 | 0 | |
12/01/2011 |
9.71
|
193,980 | 9.85 | 9.92 | 9.71 | 0 | 0 | 0 | |
11/01/2011 |
9.85
|
79,160 | 10.27 | 10.27 | 9.85 | 0 | 0 | 0 | |
10/01/2011 |
10.27
|
55,860 | 10.34 | 10.63 | 10.27 | 0 | 0 | 0 | |
07/01/2011 |
10.34
|
60,780 | 10.56 | 10.98 | 10.34 | 0 | 0 | 0 | |
06/01/2011 |
10.56
|
102,800 | 10.70 | 10.70 | 10.56 | 0 | 0 | 0 | |
05/01/2011 |
10.70
|
45,300 | 10.98 | 10.98 | 10.70 | 0 | 0 | 0 | |
04/01/2011 |
10.98
|
73,950 | 11.19 | 11.19 | 10.98 | 0 | 0 | 0 | |
31/12/2010 |
11.19
|
192,040 | 10.70 | 11.19 | 10.49 | 0 | 0 | 0 | |
30/12/2010 |
10.70
|
85,300 | 10.70 | 10.84 | 10.63 | 0 | 0 | 0 | |
29/12/2010 |
10.70
|
68,770 | 11.12 | 11.48 | 10.70 | 0 | 0 | 0 | |
28/12/2010 |
11.12
|
69,530 | 10.70 | 11.19 | 10.84 | 0 | 0 | 0 | |
27/12/2010 |
10.70
|
89,440 | 10.70 | 11.12 | 10.70 | 0 | 0 | 0 | |
24/12/2010: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
24/12/2010 |
10.70
|
169,700 | 11.05 | 11.55 | 10.70 | 0 | 0 | 0 | |
23/12/2010 |
11.05
|
219,550 | 11.25 | 11.38 | 10.99 | 0 | 0 | 0 | |
22/12/2010 |
11.25
|
261,460 | 11.64 | 11.90 | 11.25 | 0 | 0 | 0 | |
21/12/2010 |
11.64
|
270,220 | 11.57 | 11.77 | 11.31 | 42,500 | 0 | 0.8 | |
20/12/2010 |
11.57
|
331,050 | 11.25 | 11.77 | 11.57 | 7,000 | 0 | 0.1 | |
17/12/2010 |
11.25
|
240,750 | 10.73 | 11.25 | 10.79 | 0 | 0 | 0 | |
16/12/2010 |
10.73
|
168,020 | 11.05 | 11.05 | 10.60 | 0 | 1,500 | -0.0 | |
15/12/2010 |
11.05
|
214,450 | 11.18 | 11.44 | 10.73 | 0 | 0 | 0 | |
14/12/2010 |
11.18
|
382,830 | 11.77 | 11.83 | 11.18 | 0 | 0 | 0 | |
13/12/2010 |
11.77
|
261,850 | 11.25 | 11.77 | 11.70 | 0 | 0 | 0 | |
10/12/2010 |
11.25
|
240,790 | 10.73 | 11.25 | 10.73 | 0 | 0 | 0 | |
09/12/2010 |
10.73
|
295,710 | 10.66 | 10.92 | 10.14 | 0 | 0 | 0 | |
08/12/2010 |
10.66
|
239,660 | 11.18 | 11.18 | 10.66 | 0 | 0 | 0 | |
07/12/2010 |
11.18
|
290,910 | 11.77 | 11.83 | 11.18 | 0 | 0 | 0 | |
06/12/2010 |
11.77
|
623,230 | 11.31 | 11.83 | 11.31 | 0 | 0 | 0 | |
03/12/2010 |
11.31
|
13,560 | 10.79 | 11.31 | 11.31 | 0 | 0 | 0 | |
02/12/2010 |
10.79
|
476,280 | 10.34 | 10.79 | 10.60 | 0 | 0 | 0 | |
01/12/2010 |
10.34
|
312,150 | 9.88 | 10.34 | 9.95 | 0 | 0 | 0 | |
30/11/2010 |
9.88
|
57,950 | 9.43 | 9.88 | 9.88 | 0 | 0 | 0 | |
29/11/2010 |
9.43
|
46,340 | 9.30 | 9.43 | 9.10 | 0 | 0 | 0 | |
26/11/2010 |
9.30
|
69,330 | 9.30 | 9.69 | 9.10 | 0 | 0 | 0 | |
25/11/2010 |
9.30
|
181,320 | 8.97 | 9.36 | 9.17 | 0 | 0 | 0 | |
24/11/2010 |
8.97
|
193,080 | 9.04 | 9.30 | 8.78 | 0 | 0 | 0 | |
23/11/2010 |
9.04
|
58,530 | 8.97 | 9.23 | 8.78 | 0 | 0 | 0 | |
22/11/2010 |
8.97
|
74,150 | 9.23 | 9.23 | 8.84 | 0 | 0 | 0 | |
19/11/2010 |
9.23
|
52,710 | 9.23 | 9.62 | 9.10 | 0 | 0 | 0 | |
18/11/2010 |
9.23
|
96,710 | 8.84 | 9.23 | 9.04 | 0 | 0 | 0 | |
17/11/2010 |
8.84
|
131,230 | 8.52 | 8.91 | 8.65 | 0 | 0 | 0 | |
16/11/2010 |
8.52
|
119,600 | 8.84 | 8.84 | 8.45 | 0 | 0 | 0 | |
15/11/2010 |
8.84
|
122,370 | 9.30 | 9.62 | 8.84 | 0 | 0 | 0 | |
12/11/2010 |
9.30
|
133,450 | 9.69 | 9.69 | 9.23 | 0 | 0 | 0 | |
11/11/2010 |
9.69
|
82,180 | 9.95 | 10.01 | 9.69 | 0 | 0 | 0 | |
10/11/2010 |
9.95
|
56,900 | 10.01 | 10.21 | 9.82 | 0 | 0 | 0 | |
09/11/2010 |
10.01
|
167,230 | 10.34 | 10.40 | 9.88 | 0 | 0 | 0 | |
08/11/2010 |
10.34
|
68,300 | 10.34 | 10.60 | 10.21 | 0 | 0 | 0 | |
05/11/2010 |
10.34
|
112,200 | 9.88 | 10.34 | 10.01 | 0 | 0 | 0 | |
04/11/2010 |
9.88
|
48,300 | 9.95 | 10.34 | 9.88 | 0 | 0 | 0 | |
03/11/2010 |
9.95
|
45,050 | 10.14 | 10.14 | 9.82 | 0 | 0 | 0 | |
02/11/2010 |
10.14
|
53,550 | 10.47 | 10.47 | 10.08 | 0 | 0 | 0 | |
01/11/2010 |
10.47
|
47,920 | 10.86 | 10.92 | 10.40 | 0 | 0 | 0 | |
29/10/2010 |
10.86
|
97,080 | 10.79 | 10.99 | 10.73 | 0 | 0 | 0 | |
28/10/2010 |
10.79
|
84,880 | 11.05 | 11.05 | 10.73 | 0 | 0 | 0 | |
27/10/2010 |
11.05
|
159,210 | 11.18 | 11.38 | 10.79 | 0 | 0 | 0 | |
26/10/2010 |
11.18
|
235,200 | 10.66 | 11.18 | 11.05 | 0 | 0 | 0 | |
25/10/2010 |
10.66
|
180,810 | 10.21 | 10.66 | 10.01 | 0 | 0 | 0 | |
22/10/2010 |
10.21
|
123,480 | 10.66 | 10.99 | 10.21 | 0 | 0 | 0 | |
21/10/2010 |
10.66
|
133,790 | 10.79 | 10.92 | 10.53 | 0 | 0 | 0 | |
20/10/2010 |
10.79
|
226,270 | 11.31 | 11.31 | 10.79 | 0 | 0 | 0 | |
19/10/2010 |
11.31
|
134,730 | 11.77 | 12.16 | 11.25 | 0 | 0 | 0 | |
18/10/2010 |
11.77
|
41,560 | 11.96 | 12.03 | 11.70 | 0 | 0 | 0 | |
15/10/2010 |
11.96
|
90,600 | 12.16 | 12.29 | 11.90 | 0 | 0 | 0 | |
14/10/2010 |
12.16
|
125,450 | 12.29 | 12.48 | 12.16 | 0 | 0 | 0 | |
13/10/2010 |
12.29
|
130,930 | 12.09 | 12.42 | 12.09 | 1,000 | 0 | 0.0 | |
12/10/2010 |
12.09
|
259,370 | 12.61 | 12.68 | 12.09 | 0 | 0 | 0 | |
11/10/2010 |
12.61
|
62,520 | 12.81 | 13.00 | 12.55 | 0 | 0 | 0 | |
08/10/2010 |
12.81
|
164,710 | 13.00 | 13.33 | 12.68 | 0 | 0 | 0 | |
07/10/2010 |
13.00
|
123,800 | 13.52 | 13.59 | 13.00 | 0 | 0 | 0 | |
06/10/2010 |
13.52
|
228,760 | 13.33 | 13.85 | 13.07 | 0 | 0 | 0 | |
05/10/2010 |
13.33
|
250,200 | 12.81 | 13.33 | 12.29 | 0 | 0 | 0 | |
04/10/2010 |
12.81
|
367,690 | 13.46 | 13.46 | 12.81 | 0 | 0 | 0 | |
01/10/2010 |
13.46
|
103,280 | 13.65 | 13.98 | 13.39 | 0 | 0 | 0 | |
30/09/2010 |
13.65
|
158,070 | 13.85 | 14.11 | 13.46 | 0 | 0 | 0 | |
29/09/2010 |
13.85
|
127,010 | 14.24 | 14.43 | 13.78 | 0 | 0 | 0 | |
28/09/2010 |
14.24
|
71,060 | 14.11 | 14.69 | 14.17 | 0 | 0 | 0 | |
27/09/2010 |
14.11
|
67,090 | 14.37 | 14.63 | 14.04 | 0 | 0 | 0 | |
24/09/2010 |
14.37
|
133,960 | 14.30 | 14.63 | 14.24 | 0 | 0 | 0 | |
23/09/2010 |
14.30
|
191,510 | 14.69 | 14.76 | 14.04 | 0 | 0 | 0 | |
22/09/2010 |
14.69
|
204,720 | 14.82 | 14.95 | 14.50 | 0 | 0 | 0 | |
21/09/2010 |
14.82
|
170,500 | 15.34 | 15.34 | 14.76 | 0 | 0 | 0 | |
20/09/2010 |
15.34
|
234,000 | 15.08 | 15.80 | 15.28 | 0 | 0 | 0 | |
17/09/2010 |
15.08
|
500,290 | 14.37 | 15.08 | 14.82 | 0 | 0 | 0 | |
16/09/2010 |
14.37
|
237,410 | 14.11 | 14.69 | 13.72 | 0 | 0 | 0 | |
15/09/2010 |
14.11
|
174,660 | 14.69 | 14.82 | 13.98 | 0 | 0 | 0 | |
14/09/2010 |
14.69
|
216,020 | 14.76 | 14.95 | 14.30 | 0 | 0 | 0 | |
13/09/2010 |
14.76
|
580,980 | 15.47 | 16.06 | 14.76 | 0 | 0 | 0 | |
10/09/2010 |
15.47
|
593,410 | 16.25 | 16.32 | 15.47 | 0 | 0 | 0 | |
09/09/2010 |
16.25
|
489,670 | 16.25 | 16.90 | 15.99 | 0 | 0 | 0 |