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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2011 |
14.45
|
400 | 14.30 | 14.45 | 14.45 | 0 | 0 | 0 | |
25/01/2011 |
14.30
|
6,000 | 14.52 | 14.52 | 14.30 | 0 | 0 | 0 | |
24/01/2011 |
14.52
|
8,500 | 14.66 | 14.73 | 14.52 | 0 | 0 | 0 | |
21/01/2011 |
14.66
|
1,700 | 14.80 | 14.80 | 14.66 | 0 | 0 | 0 | |
20/01/2011 |
14.80
|
5,400 | 14.66 | 14.88 | 14.38 | 0 | 0 | 0 | |
19/01/2011 |
14.66
|
9,300 | 15.02 | 15.02 | 14.66 | 0 | 0 | 0 | |
18/01/2011 |
15.02
|
3,800 | 15.02 | 15.02 | 14.88 | 0 | 0 | 0 | |
17/01/2011 |
15.02
|
4,300 | 14.66 | 15.31 | 14.88 | 0 | 0 | 0 | |
14/01/2011 |
14.66
|
7,800 | 15.02 | 15.16 | 14.66 | 0 | 0 | 0 | |
13/01/2011 |
15.02
|
11,100 | 14.80 | 15.09 | 14.59 | 0 | 0 | 0 | |
12/01/2011 |
14.80
|
6,000 | 14.59 | 14.88 | 13.80 | 0 | 0 | 0 | |
11/01/2011 |
14.59
|
7,300 | 15.23 | 15.23 | 14.59 | 0 | 0 | 0 | |
10/01/2011 |
15.23
|
5,200 | 15.02 | 15.38 | 15.23 | 0 | 0 | 0 | |
07/01/2011 |
15.02
|
10,900 | 15.16 | 15.16 | 14.88 | 0 | 0 | 0 | |
06/01/2011 |
15.16
|
3,800 | 15.16 | 15.16 | 15.02 | 0 | 0 | 0 | |
05/01/2011 |
15.16
|
11,600 | 15.31 | 15.59 | 15.16 | 0 | 0 | 0 | |
04/01/2011 |
15.31
|
8,200 | 15.73 | 15.73 | 14.73 | 0 | 0 | 0 | |
31/12/2010 |
15.73
|
2,200 | 16.09 | 16.09 | 15.73 | 0 | 0 | 0 | |
30/12/2010 |
16.09
|
9,000 | 16.16 | 16.16 | 16.09 | 0 | 0 | 0 | |
29/12/2010 |
16.16
|
29,700 | 15.73 | 16.31 | 15.38 | 0 | 0 | 0 | |
28/12/2010 |
15.73
|
58,600 | 16.09 | 16.59 | 15.66 | 0 | 0 | 0 | |
27/12/2010 |
16.09
|
9,100 | 15.73 | 16.88 | 15.73 | 0 | 0 | 0 | |
24/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/12/2010 |
15.73
|
14,000 | 15.95 | 17.02 | 15.73 | 0 | 0 | 0 | |
23/12/2010 |
15.95
|
43,200 | 16.22 | 16.29 | 15.88 | 0 | 0 | 0 | |
22/12/2010 |
16.22
|
22,900 | 16.02 | 16.77 | 15.81 | 0 | 0 | 0 | |
21/12/2010 |
16.02
|
8,800 | 15.95 | 16.56 | 15.74 | 0 | 0 | 0 | |
20/12/2010 |
15.95
|
14,300 | 16.43 | 16.98 | 15.88 | 0 | 0 | 0 | |
17/12/2010 |
16.43
|
40,200 | 15.74 | 16.43 | 15.61 | 0 | 0 | 0 | |
16/12/2010 |
15.74
|
20,800 | 15.88 | 16.63 | 15.74 | 0 | 0 | 0 | |
15/12/2010 |
15.88
|
31,300 | 16.02 | 16.91 | 15.74 | 0 | 0 | 0 | |
14/12/2010 |
16.02
|
71,700 | 16.98 | 16.98 | 15.74 | 0 | 0 | 0 | |
13/12/2010 |
16.98
|
89,400 | 16.70 | 17.66 | 16.63 | 0 | 0 | 0 | |
10/12/2010 |
16.70
|
56,000 | 15.74 | 16.70 | 16.36 | 0 | 0 | 0 | |
09/12/2010 |
15.74
|
30,800 | 15.74 | 16.77 | 15.74 | 0 | 0 | 0 | |
08/12/2010 |
15.74
|
74,800 | 16.22 | 16.70 | 15.74 | 0 | 0 | 0 | |
07/12/2010 |
16.22
|
44,500 | 16.22 | 17.80 | 16.22 | 0 | 0 | 0 | |
06/12/2010 |
16.22
|
73,100 | 16.22 | 17.32 | 16.09 | 0 | 0 | 0 | |
03/12/2010 |
16.22
|
63,200 | 15.40 | 16.22 | 15.88 | 0 | 0 | 0 | |
02/12/2010 |
15.40
|
140,000 | 14.10 | 15.40 | 14.37 | 0 | 0 | 0 | |
01/12/2010 |
14.10
|
11,600 | 14.99 | 14.99 | 14.10 | 0 | 0 | 0 | |
30/11/2010 |
14.99
|
31,900 | 14.31 | 14.99 | 14.17 | 0 | 500 | -0.0 | |
29/11/2010 |
14.31
|
31,000 | 13.96 | 14.31 | 13.69 | 0 | 0 | 0 | |
26/11/2010 |
13.96
|
11,300 | 13.90 | 14.03 | 13.83 | 0 | 0 | 0 | |
25/11/2010 |
13.90
|
17,800 | 13.69 | 14.72 | 13.90 | 0 | 0 | 0 | |
24/11/2010 |
13.69
|
1,200 | 13.76 | 13.83 | 13.69 | 0 | 0 | 0 | |
23/11/2010 |
13.76
|
3,500 | 13.69 | 13.76 | 13.69 | 0 | 0 | 0 | |
22/11/2010 |
13.69
|
6,800 | 13.90 | 13.90 | 13.35 | 0 | 0 | 0 | |
19/11/2010 |
13.90
|
10,800 | 13.83 | 13.90 | 13.69 | 0 | 0 | 0 | |
18/11/2010 |
13.83
|
27,400 | 13.35 | 13.83 | 13.42 | 0 | 0 | 0 | |
17/11/2010 |
13.35
|
20,300 | 13.21 | 13.35 | 13.28 | 0 | 0 | 0 | |
16/11/2010 |
13.21
|
43,400 | 13.48 | 13.48 | 13.01 | 0 | 0 | 0 | |
15/11/2010 |
13.48
|
42,000 | 13.76 | 13.76 | 13.48 | 0 | 0 | 0 | |
12/11/2010 |
13.76
|
25,900 | 14.17 | 14.17 | 13.62 | 0 | 0 | 0 | |
11/11/2010 |
14.17
|
19,800 | 14.31 | 14.31 | 14.03 | 0 | 0 | 0 | |
10/11/2010 |
14.31
|
7,800 | 14.24 | 14.31 | 14.24 | 0 | 0 | 0 | |
09/11/2010 |
14.24
|
17,000 | 14.92 | 14.92 | 14.10 | 0 | 0 | 0 | |
08/11/2010 |
14.92
|
16,900 | 15.20 | 15.20 | 14.72 | 0 | 0 | 0 | |
05/11/2010 |
15.20
|
5,400 | 14.92 | 15.20 | 15.06 | 0 | 0 | 0 | |
04/11/2010 |
14.92
|
31,000 | 14.99 | 15.06 | 14.92 | 0 | 0 | 0 | |
03/11/2010 |
14.99
|
23,700 | 15.06 | 15.06 | 14.92 | 0 | 0 | 0 | |
02/11/2010 |
15.06
|
15,100 | 15.06 | 15.20 | 14.72 | 0 | 0 | 0 | |
01/11/2010 |
15.06
|
42,900 | 15.13 | 15.20 | 15.06 | 0 | 0 | 0 | |
29/10/2010 |
15.13
|
48,000 | 15.54 | 15.54 | 15.13 | 0 | 0 | 0 | |
28/10/2010 |
15.54
|
32,200 | 15.68 | 15.68 | 15.13 | 0 | 0 | 0 | |
27/10/2010 |
15.68
|
16,900 | 15.74 | 15.74 | 15.68 | 0 | 0 | 0 | |
26/10/2010 |
15.74
|
35,400 | 15.33 | 16.15 | 15.33 | 0 | 0 | 0 | |
25/10/2010 |
15.33
|
3,700 | 15.33 | 15.33 | 15.26 | 0 | 0 | 0 | |
22/10/2010 |
15.33
|
20,400 | 15.40 | 15.40 | 15.26 | 0 | 0 | 0 | |
21/10/2010 |
15.40
|
12,300 | 15.26 | 15.40 | 15.40 | 0 | 0 | 0 | |
20/10/2010 |
15.26
|
45,800 | 15.61 | 15.61 | 15.26 | 0 | 0 | 0 | |
19/10/2010 |
15.61
|
30,600 | 15.68 | 15.68 | 15.40 | 0 | 0 | 0 | |
18/10/2010 |
15.68
|
25,400 | 15.74 | 16.09 | 15.68 | 300 | 0 | 0.0 | |
15/10/2010 |
15.74
|
7,100 | 15.74 | 15.74 | 15.68 | 0 | 0 | 0 | |
14/10/2010 |
15.74
|
19,500 | 15.74 | 16.09 | 15.74 | 0 | 0 | 0 | |
13/10/2010 |
15.74
|
11,100 | 15.61 | 15.74 | 15.68 | 0 | 0 | 0 | |
12/10/2010 |
15.61
|
49,800 | 15.74 | 16.09 | 15.40 | 0 | 0 | 0 | |
11/10/2010 |
15.74
|
19,400 | 15.74 | 15.88 | 15.74 | 0 | 0 | 0 | |
08/10/2010 |
15.74
|
45,300 | 16.29 | 16.29 | 15.68 | 0 | 0 | 0 | |
07/10/2010 |
16.29
|
25,400 | 16.56 | 16.56 | 16.29 | 0 | 0 | 0 | |
06/10/2010 |
16.56
|
9,900 | 16.22 | 16.56 | 16.43 | 0 | 0 | 0 | |
05/10/2010 |
16.22
|
23,800 | 16.09 | 16.22 | 15.54 | 0 | 0 | 0 | |
04/10/2010 |
16.09
|
25,700 | 16.22 | 16.29 | 15.74 | 0 | 0 | 0 | |
01/10/2010 |
16.22
|
21,000 | 16.36 | 16.43 | 16.22 | 0 | 0 | 0 | |
30/09/2010 |
16.36
|
22,700 | 16.43 | 16.43 | 16.15 | 0 | 0 | 0 | |
29/09/2010 |
16.43
|
21,100 | 16.56 | 16.63 | 16.36 | 0 | 0 | 0 | |
28/09/2010 |
16.56
|
39,100 | 16.56 | 16.84 | 16.43 | 0 | 0 | 0 | |
27/09/2010 |
16.56
|
45,900 | 16.50 | 16.56 | 16.29 | 0 | 0 | 0 | |
24/09/2010 |
16.50
|
22,500 | 16.63 | 16.63 | 16.43 | 0 | 0 | 0 | |
23/09/2010 |
16.63
|
56,300 | 16.77 | 16.77 | 16.29 | 0 | 0 | 0 | |
22/09/2010 |
16.77
|
14,000 | 16.84 | 16.84 | 16.63 | 0 | 0 | 0 | |
21/09/2010 |
16.84
|
66,200 | 17.11 | 17.32 | 16.77 | 0 | 0 | 0 | |
20/09/2010 |
17.11
|
10,300 | 17.52 | 17.80 | 17.11 | 0 | 0 | 0 | |
17/09/2010 |
17.52
|
61,100 | 16.77 | 17.66 | 16.91 | 0 | 0 | 0 | |
16/09/2010 |
16.77
|
31,700 | 16.22 | 16.84 | 16.29 | 0 | 0 | 0 | |
15/09/2010 |
16.22
|
82,000 | 17.11 | 17.11 | 16.22 | 0 | 0 | 0 | |
14/09/2010 |
17.11
|
11,800 | 16.63 | 17.66 | 16.77 | 0 | 0 | 0 | |
13/09/2010 |
16.63
|
41,600 | 16.91 | 17.18 | 16.50 | 0 | 7,000 | -0.2 | |
10/09/2010 |
16.91
|
23,300 | 18.00 | 18.69 | 16.77 | 0 | 0 | 0 | |
09/09/2010 |
18.00
|
95,200 | 17.11 | 18.14 | 17.11 | 0 | 0 | 0 | |
08/09/2010 |
17.11
|
25,900 | 17.59 | 17.59 | 16.63 | 0 | 0 | 0 |