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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2010 |
13.31
|
3,100 | 14.15 | 14.15 | 13.31 | 0 | 0 | 0 | |
01/07/2010 |
14.15
|
1,100 | 13.69 | 14.23 | 14.15 | 0 | 0 | 0 | |
30/06/2010 |
13.69
|
36,100 | 12.84 | 13.69 | 12.84 | 0 | 0 | 0 | |
29/06/2010 |
12.84
|
20,100 | 12.38 | 12.84 | 12.46 | 0 | 0 | 0 | |
28/06/2010 |
12.38
|
10,200 | 11.61 | 12.38 | 11.00 | 0 | 0 | 0 | |
25/06/2010 |
11.61
|
1,000 | 11.69 | 11.69 | 11.54 | 0 | 0 | 0 | |
24/06/2010 |
11.69
|
2,600 | 12.31 | 12.92 | 11.69 | 0 | 0 | 0 | |
23/06/2010 |
12.31
|
6,500 | 11.84 | 12.31 | 11.46 | 0 | 0 | 0 | |
22/06/2010 |
11.84
|
7,300 | 12.69 | 13.38 | 11.77 | 0 | 0 | 0 | |
21/06/2010 |
12.69
|
7,700 | 12.08 | 12.69 | 12.38 | 0 | 0 | 0 | |
18/06/2010 |
12.08
|
10,700 | 12.00 | 12.08 | 11.54 | 0 | 0 | 0 | |
17/06/2010 |
12.00
|
11,500 | 11.77 | 12.00 | 10.85 | 0 | 0 | 0 | |
16/06/2010 |
11.77
|
2,100 | 11.00 | 11.77 | 10.46 | 0 | 0 | 0 | |
15/06/2010 |
11.00
|
2,700 | 10.31 | 11.00 | 11.00 | 0 | 0 | 0 | |
14/06/2010 |
10.31
|
100 | 11.15 | 11.15 | 10.31 | 0 | 0 | 0 | |
11/06/2010 |
11.15
|
12,600 | 10.46 | 11.15 | 10.69 | 0 | 0 | 0 | |
10/06/2010 |
10.46
|
100 | 11.08 | 11.08 | 10.46 | 0 | 0 | 0 | |
09/06/2010 |
11.08
|
3,400 | 10.46 | 11.08 | 10.23 | 0 | 0 | 0 | |
08/06/2010 |
10.46
|
600 | 10.77 | 10.77 | 10.15 | 0 | 0 | 0 | |
07/06/2010 |
10.77
|
2,500 | 11.54 | 11.54 | 10.77 | 0 | 0 | 0 | |
04/06/2010 |
11.54
|
2,400 | 11.77 | 12.54 | 11.46 | 0 | 0 | 0 | |
03/06/2010 |
11.77
|
1,100 | 11.00 | 11.77 | 11.77 | 0 | 0 | 0 | |
02/06/2010 |
11.00
|
7,600 | 12.31 | 12.31 | 11.00 | 0 | 0 | 0 | |
01/06/2010 |
12.31
|
200 | 11.54 | 12.31 | 11.23 | 0 | 0 | 0 | |
31/05/2010 |
11.54
|
300 | 12.31 | 12.31 | 11.54 | 0 | 0 | 0 | |
28/05/2010 |
12.31
|
1,300 | 12.00 | 12.61 | 12.31 | 0 | 0 | 0 | |
27/05/2010 |
12.00
|
6,100 | 12.84 | 12.84 | 12.00 | 0 | 0 | 0 | |
26/05/2010 |
12.84
|
0 | 12.08 | 12.84 | 12.84 | 0 | 0 | 0 | |
25/05/2010 |
12.08
|
1,400 | 12.92 | 12.92 | 12.08 | 0 | 0 | 0 | |
24/05/2010 |
12.92
|
0 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
21/05/2010 |
12.92
|
100 | 13.08 | 13.08 | 12.92 | 0 | 0 | 0 | |
20/05/2010 |
13.08
|
800 | 12.92 | 13.08 | 13.08 | 0 | 0 | 0 | |
19/05/2010 |
12.92
|
2,100 | 12.46 | 13.38 | 11.69 | 0 | 0 | 0 | |
18/05/2010 |
12.46
|
400 | 11.92 | 12.69 | 12.46 | 0 | 0 | 0 | |
17/05/2010 |
11.92
|
1,000 | 13.46 | 13.46 | 11.92 | 0 | 0 | 0 | |
14/05/2010 |
13.46
|
10,100 | 12.61 | 13.46 | 11.77 | 0 | 0 | 0 | |
13/05/2010 |
12.61
|
1,800 | 13.54 | 13.54 | 12.61 | 0 | 0 | 0 | |
12/05/2010 |
13.54
|
2,100 | 14.54 | 14.54 | 13.54 | 0 | 0 | 0 | |
11/05/2010 |
14.54
|
14,000 | 14.61 | 14.61 | 14.54 | 0 | 0 | 0 | |
10/05/2010 |
14.61
|
7,000 | 14.61 | 15.77 | 14.61 | 0 | 0 | 0 | |
07/05/2010 |
14.61
|
43,600 | 13.92 | 14.84 | 14.00 | 0 | 0 | 0 | |
06/05/2010 |
13.92
|
9,500 | 13.15 | 13.92 | 13.84 | 0 | 0 | 0 | |
05/05/2010 |
13.15
|
20,000 | 12.31 | 13.15 | 12.92 | 0 | 0 | 0 | |
04/05/2010 |
12.31
|
9,400 | 11.54 | 12.31 | 12.31 | 0 | 0 | 0 | |
29/04/2010 |
11.54
|
6,300 | 10.92 | 11.54 | 11.54 | 0 | 500 | -0.0 | |
28/04/2010 |
10.92
|
2,800 | 10.23 | 10.92 | 9.61 | 0 | 0 | 0 | |
27/04/2010 |
10.23
|
2,400 | 11.00 | 11.00 | 10.23 | 0 | 0 | 0 | |
26/04/2010 |
11.00
|
1,100 | 11.69 | 11.69 | 11.00 | 0 | 0 | 0 | |
22/04/2010 |
11.69
|
7,300 | 11.15 | 11.77 | 11.69 | 0 | 0 | 0 | |
21/04/2010 |
11.15
|
4,500 | 10.69 | 11.15 | 10.85 | 0 | 0 | 0 | |
20/04/2010 |
10.69
|
4,100 | 10.15 | 10.69 | 10.00 | 0 | 0 | 0 | |
19/04/2010 |
10.15
|
7,000 | 9.61 | 10.15 | 9.61 | 0 | 0 | 0 | |
16/04/2010 |
9.61
|
1,100 | 9.23 | 9.61 | 9.61 | 0 | 0 | 0 | |
15/04/2010 |
9.23
|
1,300 | 9.08 | 9.23 | 9.08 | 0 | 0 | 0 | |
14/04/2010 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
13/04/2010 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
12/04/2010 |
9.08
|
400 | 9.54 | 9.54 | 9.08 | 0 | 0 | 0 | |
09/04/2010 |
9.54
|
400 | 9.15 | 9.54 | 9.31 | 0 | 0 | 0 | |
08/04/2010 |
9.15
|
500 | 8.69 | 9.23 | 8.46 | 0 | 0 | 0 | |
07/04/2010 |
8.69
|
1,100 | 8.61 | 8.69 | 8.69 | 0 | 0 | 0 | |
06/04/2010 |
8.61
|
1,900 | 9.15 | 9.15 | 8.54 | 0 | 0 | 0 | |
05/04/2010 |
9.15
|
4,000 | 8.61 | 9.15 | 8.69 | 0 | 0 | 0 | |
02/04/2010 |
8.61
|
200 | 9.23 | 9.23 | 8.61 | 0 | 0 | 0 | |
01/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2010 |
9.23
|
500 | 8.85 | 9.23 | 9.23 | 500 | 0 | 0.0 | |
31/03/2010 |
8.85
|
200 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
30/03/2010 |
8.85
|
2,300 | 9.36 | 9.36 | 8.85 | 0 | 0 | 0 | |
29/03/2010 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
26/03/2010 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
25/03/2010 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
24/03/2010 |
9.36
|
800 | 9.14 | 9.36 | 9.36 | 0 | 0 | 0 | |
23/03/2010 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
22/03/2010 |
9.14
|
200 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 | |
19/03/2010 |
9.29
|
500 | 9.29 | 9.29 | 8.77 | 0 | 0 | 0 | |
18/03/2010 |
9.29
|
100 | 8.99 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/03/2010 |
8.99
|
1,100 | 9.43 | 9.43 | 8.85 | 0 | 0 | 0 | |
16/03/2010 |
9.43
|
100 | 9.73 | 9.73 | 9.43 | 0 | 0 | 0 | |
15/03/2010 |
9.73
|
300 | 9.21 | 9.73 | 9.14 | 0 | 0 | 0 | |
12/03/2010 |
9.21
|
3,700 | 8.70 | 9.21 | 8.85 | 0 | 0 | 0 | |
11/03/2010 |
8.70
|
2,700 | 9.21 | 9.21 | 8.62 | 0 | 0 | 0 | |
10/03/2010 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 | |
09/03/2010 |
9.21
|
0 | 8.85 | 9.21 | 9.21 | 0 | 0 | 0 | |
08/03/2010 |
8.85
|
2,800 | 8.77 | 9.21 | 8.85 | 0 | 0 | 0 | |
05/03/2010 |
8.77
|
2,400 | 8.33 | 8.77 | 8.62 | 0 | 0 | 0 | |
04/03/2010 |
8.33
|
2,000 | 8.48 | 8.48 | 8.33 | 0 | 500 | -0.0 | |
03/03/2010 |
8.48
|
700 | 8.33 | 8.48 | 8.48 | 0 | 500 | -0.0 | |
02/03/2010 |
8.33
|
9,400 | 8.26 | 8.48 | 8.33 | 0 | 0 | 0 | |
01/03/2010 |
8.26
|
2,400 | 7.89 | 8.26 | 8.18 | 0 | 800 | -0.0 | |
26/02/2010 |
7.89
|
300 | 8.18 | 8.26 | 7.89 | 0 | 0 | 0 | |
25/02/2010 |
8.18
|
400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
24/02/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
23/02/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
22/02/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
12/02/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
11/02/2010 |
8.18
|
0 | 7.96 | 8.18 | 8.18 | 0 | 0 | 0 | |
10/02/2010 |
7.96
|
300 | 8.03 | 8.55 | 7.96 | 0 | 0 | 0 | |
09/02/2010 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
08/02/2010 |
8.03
|
0 | 8.33 | 8.03 | 8.03 | 0 | 0 | 0 | |
05/02/2010 |
8.33
|
700 | 7.74 | 8.33 | 7.81 | 0 | 0 | 0 | |
04/02/2010 |
7.74
|
400 | 8.03 | 8.11 | 7.74 | 0 | 0 | 0 | |
03/02/2010 |
8.03
|
100 | 7.96 | 8.03 | 8.03 | 0 | 0 | 0 |