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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2011 |
8.63
|
3,940 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0 | |
19/01/2011 |
8.66
|
260 | 8.54 | 8.69 | 8.25 | 200 | 0 | 0.0 | |
18/01/2011 |
8.54
|
2,290 | 8.83 | 8.98 | 8.40 | 0 | 0 | 0 | |
17/01/2011 |
8.83
|
830 | 8.78 | 9.12 | 8.83 | 0 | 0 | 0 | |
14/01/2011 |
8.78
|
3,270 | 8.69 | 8.80 | 8.75 | 3,160 | 0 | 0.1 | |
13/01/2011 |
8.69
|
530 | 8.63 | 8.80 | 8.69 | 0 | 0 | 0 | |
12/01/2011 |
8.63
|
250 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 | |
11/01/2011 |
8.69
|
80 | 8.66 | 8.75 | 8.69 | 0 | 0 | 0 | |
10/01/2011 |
8.66
|
10 | 8.69 | 8.69 | 8.66 | 0 | 0 | 0 | |
07/01/2011 |
8.69
|
900 | 8.69 | 8.98 | 8.69 | 10 | 0 | 0.0 | |
06/01/2011 |
8.69
|
4,400 | 8.34 | 8.72 | 8.69 | 0 | 0 | 0 | |
05/01/2011 |
8.34
|
2,460 | 7.96 | 8.34 | 8.11 | 0 | 0 | 0 | |
04/01/2011 |
7.96
|
4,250 | 8.11 | 8.31 | 7.96 | 0 | 0 | 0 | |
31/12/2010 |
8.11
|
3,560 | 8.11 | 8.51 | 8.11 | 0 | 0 | 0 | |
30/12/2010 |
8.11
|
12,130 | 8.46 | 8.54 | 8.11 | 200 | 0 | 0.0 | |
29/12/2010 |
8.46
|
6,410 | 8.43 | 8.83 | 8.46 | 0 | 0 | 0 | |
28/12/2010 |
8.43
|
2,940 | 8.69 | 8.80 | 8.43 | 100 | 0 | 0.0 | |
27/12/2010 |
8.69
|
2,610 | 9.04 | 9.15 | 8.69 | 0 | 0 | 0 | |
24/12/2010 |
9.04
|
1,000 | 9.27 | 9.27 | 9.04 | 0 | 0 | 0 | |
23/12/2010 |
9.27
|
1,570 | 9.44 | 9.44 | 9.27 | 0 | 0 | 0 | |
22/12/2010 |
9.44
|
9,500 | 9.41 | 9.56 | 9.44 | 8,360 | 0 | 0.3 | |
21/12/2010 |
9.41
|
8,310 | 9.56 | 9.99 | 9.41 | 7,700 | 0 | 0.3 | |
20/12/2010 |
9.56
|
1,130 | 9.99 | 9.99 | 9.56 | 0 | 0 | 0 | |
17/12/2010 |
9.99
|
10 | 9.56 | 9.99 | 9.99 | 0 | 0 | 0 | |
16/12/2010 |
9.56
|
690 | 9.56 | 10.02 | 9.56 | 0 | 0 | 0 | |
15/12/2010 |
9.56
|
2,190 | 9.64 | 10.11 | 9.56 | 0 | 0 | 0 | |
14/12/2010 |
9.64
|
1,950 | 9.56 | 10.02 | 9.61 | 0 | 0 | 0 | |
13/12/2010 |
9.56
|
5,060 | 9.50 | 9.96 | 9.56 | 0 | 0 | 0 | |
10/12/2010 |
9.50
|
9,290 | 9.61 | 10.08 | 9.50 | 0 | 0 | 0 | |
09/12/2010 |
9.61
|
5,520 | 9.61 | 10.08 | 9.56 | 0 | 0 | 0 | |
08/12/2010 |
9.61
|
2,740 | 9.70 | 10.14 | 9.61 | 0 | 0 | 0 | |
07/12/2010 |
9.70
|
5,050 | 10.02 | 10.48 | 9.70 | 0 | 0 | 0 | |
06/12/2010 |
10.02
|
9,850 | 9.90 | 10.40 | 9.99 | 0 | 0 | 0 | |
03/12/2010 |
9.90
|
25,820 | 9.85 | 10.34 | 9.70 | 0 | 0 | 0 | |
02/12/2010 |
9.85
|
1,200 | 9.59 | 10.05 | 9.79 | 0 | 0 | 0 | |
01/12/2010 |
9.59
|
5,950 | 9.85 | 10.34 | 9.44 | 0 | 0 | 0 | |
30/11/2010 |
9.85
|
1,640 | 9.38 | 9.85 | 9.47 | 0 | 0 | 0 | |
29/11/2010 |
9.38
|
16,660 | 9.44 | 9.90 | 9.30 | 0 | 0 | 0 | |
26/11/2010 |
9.44
|
1,010 | 9.70 | 9.70 | 9.44 | 0 | 0 | 0 | |
25/11/2010 |
9.70
|
6,500 | 9.70 | 10.11 | 9.27 | 0 | 0 | 0 | |
24/11/2010 |
9.70
|
2,810 | 9.33 | 9.70 | 9.67 | 0 | 0 | 0 | |
23/11/2010 |
9.33
|
7,800 | 9.33 | 9.70 | 8.92 | 0 | 0 | 0 | |
22/11/2010 |
9.33
|
3,500 | 9.70 | 9.82 | 9.33 | 0 | 0 | 0 | |
19/11/2010 |
9.70
|
2,000 | 9.59 | 9.70 | 9.70 | 0 | 0 | 0 | |
18/11/2010 |
9.59
|
2,050 | 9.47 | 9.59 | 9.56 | 0 | 0 | 0 | |
17/11/2010 |
9.47
|
1,400 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 | |
16/11/2010 |
9.47
|
720 | 9.82 | 9.82 | 9.47 | 0 | 0 | 0 | |
15/11/2010 |
9.82
|
320 | 9.56 | 9.82 | 9.56 | 0 | 0 | 0 | |
12/11/2010 |
9.56
|
90 | 9.85 | 9.85 | 9.56 | 0 | 0 | 0 | |
11/11/2010 |
9.85
|
1,200 | 9.99 | 9.99 | 9.85 | 0 | 0 | 0 | |
10/11/2010 |
9.99
|
10 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
09/11/2010 |
9.99
|
130 | 10.43 | 10.43 | 9.99 | 0 | 0 | 0 | |
08/11/2010 |
10.43
|
6,460 | 10.72 | 10.86 | 10.43 | 270 | 0 | 0.0 | |
05/11/2010 |
10.72
|
10 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
04/11/2010 |
10.72
|
280 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
03/11/2010 |
10.72
|
10 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
02/11/2010 |
10.72
|
690 | 10.28 | 10.72 | 9.85 | 0 | 0 | 0 | |
01/11/2010 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 | |
29/10/2010 |
10.28
|
250 | 9.85 | 10.28 | 9.85 | 0 | 0 | 0 | |
28/10/2010 |
9.85
|
30 | 10.11 | 10.54 | 9.85 | 0 | 0 | 0 | |
27/10/2010 |
10.11
|
30 | 9.90 | 10.11 | 9.88 | 0 | 0 | 0 | |
26/10/2010 |
9.90
|
590 | 9.99 | 10.48 | 9.90 | 0 | 0 | 0 | |
25/10/2010 |
9.99
|
6,730 | 10.48 | 10.95 | 9.99 | 0 | 0 | 0 | |
22/10/2010 |
10.48
|
10 | 10.02 | 10.48 | 10.48 | 0 | 0 | 0 | |
21/10/2010 |
10.02
|
10 | 9.59 | 10.02 | 10.02 | 0 | 0 | 0 | |
20/10/2010 |
9.59
|
2,570 | 10.05 | 10.51 | 9.59 | 0 | 0 | 0 | |
19/10/2010 |
10.05
|
2,000 | 10.08 | 10.08 | 10.05 | 0 | 0 | 0 | |
18/10/2010 |
10.08
|
35,950 | 10.40 | 10.72 | 10.08 | 0 | 0 | 0 | |
15/10/2010 |
10.40
|
3,770 | 9.90 | 10.40 | 10.14 | 0 | 0 | 0 | |
14/10/2010 |
9.90
|
50 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 | |
13/10/2010 |
10.40
|
1,430 | 10.14 | 10.40 | 9.64 | 0 | 0 | 0 | |
12/10/2010 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
11/10/2010 |
10.14
|
0 | 10.14 | 10.14 | 10.14 | 0 | 0 | 0 | |
08/10/2010 |
10.14
|
340 | 10.14 | 10.14 | 10.11 | 0 | 0 | 0 | |
07/10/2010 |
10.14
|
200 | 10.37 | 10.37 | 10.14 | 0 | 0 | 0 | |
06/10/2010 |
10.37
|
20 | 9.90 | 10.37 | 10.37 | 0 | 0 | 0 | |
05/10/2010 |
9.90
|
510 | 10.40 | 10.43 | 9.90 | 0 | 0 | 0 | |
04/10/2010 |
10.40
|
810 | 10.28 | 10.40 | 9.85 | 0 | 0 | 0 | |
01/10/2010 |
10.28
|
580 | 9.88 | 10.28 | 9.88 | 0 | 0 | 0 | |
30/09/2010 |
9.88
|
870 | 9.88 | 10.37 | 9.88 | 0 | 0 | 0 | |
29/09/2010 |
9.88
|
250 | 9.88 | 9.88 | 9.85 | 0 | 0 | 0 | |
28/09/2010 |
9.88
|
1,300 | 10.34 | 10.83 | 9.88 | 0 | 0 | 0 | |
27/09/2010 |
10.34
|
1,020 | 10.83 | 10.83 | 10.31 | 0 | 0 | 0 | |
24/09/2010 |
10.83
|
30 | 10.43 | 10.83 | 9.93 | 0 | 0 | 0 | |
23/09/2010 |
10.43
|
900 | 10.48 | 10.48 | 10.43 | 0 | 0 | 0 | |
22/09/2010 |
10.48
|
30 | 10.98 | 10.98 | 10.48 | 0 | 0 | 0 | |
21/09/2010 |
10.98
|
710 | 10.98 | 10.98 | 10.72 | 0 | 0 | 0 | |
20/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/09/2010 |
10.98
|
7,090 | 10.66 | 10.98 | 10.43 | 0 | 0 | 0 | |
17/09/2010 |
10.66
|
2,090 | 10.63 | 10.66 | 10.18 | 0 | 0 | 0 | |
16/09/2010 |
10.63
|
1,400 | 10.63 | 10.63 | 10.15 | 0 | 0 | 0 | |
15/09/2010 |
10.63
|
10 | 10.57 | 10.63 | 10.63 | 0 | 0 | 0 | |
14/09/2010 |
10.57
|
8,750 | 10.69 | 10.71 | 10.18 | 0 | 0 | 0 | |
13/09/2010 |
10.69
|
2,060 | 10.71 | 10.71 | 10.66 | 0 | 0 | 0 | |
10/09/2010 |
10.71
|
2,000 | 11.00 | 11.00 | 10.57 | 0 | 0 | 0 | |
09/09/2010 |
11.00
|
7,730 | 10.83 | 11.00 | 10.71 | 0 | 0 | 0 | |
08/09/2010 |
10.83
|
0 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/09/2010 |
10.83
|
2,390 | 10.40 | 10.83 | 10.15 | 0 | 0 | 0 | |
06/09/2010 |
10.40
|
1,190 | 9.92 | 10.40 | 10.01 | 0 | 0 | 0 | |
01/09/2010 |
9.92
|
50 | 10.43 | 10.43 | 9.92 | 0 | 0 | 0 | |
31/08/2010 |
10.43
|
300 | 10.32 | 10.43 | 10.43 | 0 | 0 | 0 |