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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
7.86
|
2,000 | 7.93 | 7.97 | 7.86 | 0 | 0 | 0 | |
28/01/2011 |
7.93
|
2,100 | 8.11 | 8.21 | 7.86 | 0 | 0 | 0 | |
27/01/2011 |
8.11
|
100 | 7.97 | 8.11 | 8.11 | 0 | 0 | 0 | |
26/01/2011 |
7.97
|
4,600 | 7.83 | 7.97 | 7.83 | 0 | 0 | 0 | |
25/01/2011 |
7.83
|
0 | 7.79 | 7.83 | 7.83 | 0 | 0 | 0 | |
24/01/2011 |
7.79
|
6,600 | 7.83 | 8.11 | 7.79 | 0 | 0 | 0 | |
21/01/2011 |
7.83
|
4,500 | 7.61 | 7.97 | 7.66 | 0 | 0 | 0 | |
20/01/2011 |
7.61
|
1,100 | 7.63 | 7.64 | 7.59 | 0 | 0 | 0 | |
19/01/2011 |
7.63
|
800 | 7.60 | 7.67 | 7.63 | 0 | 0 | 0 | |
18/01/2011 |
7.60
|
700 | 7.83 | 7.83 | 7.60 | 0 | 0 | 0 | |
17/01/2011 |
7.83
|
200 | 7.56 | 7.83 | 7.63 | 0 | 0 | 0 | |
14/01/2011 |
7.56
|
400 | 7.48 | 7.56 | 7.53 | 0 | 0 | 0 | |
13/01/2011 |
7.48
|
2,700 | 7.28 | 7.49 | 7.26 | 0 | 0 | 0 | |
12/01/2011 |
7.28
|
4,700 | 7.39 | 7.39 | 7.28 | 0 | 3,800 | -0.2 | |
11/01/2011 |
7.39
|
5,700 | 7.79 | 7.79 | 7.39 | 0 | 0 | 0 | |
10/01/2011 |
7.79
|
2,500 | 8.04 | 8.04 | 7.79 | 0 | 0 | 0 | |
07/01/2011 |
8.04
|
2,500 | 8.15 | 8.16 | 8.04 | 0 | 0 | 0 | |
06/01/2011 |
8.15
|
2,100 | 8.11 | 8.18 | 8.11 | 0 | 0 | 0 | |
05/01/2011 |
8.11
|
1,700 | 8.14 | 8.22 | 8.04 | 0 | 0 | 0 | |
04/01/2011 |
8.14
|
4,400 | 8.00 | 8.25 | 8.14 | 0 | 0 | 0 | |
31/12/2010 |
8.00
|
9,300 | 7.83 | 8.30 | 7.93 | 0 | 0 | 0 | |
30/12/2010 |
7.83
|
5,000 | 7.56 | 7.92 | 7.63 | 0 | 0 | 0 | |
29/12/2010 |
7.56
|
4,600 | 7.35 | 7.56 | 7.27 | 0 | 0 | 0 | |
28/12/2010 |
7.35
|
7,200 | 7.08 | 7.35 | 7.17 | 0 | 0 | 0 | |
27/12/2010 |
7.08
|
2,300 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 | |
24/12/2010 |
7.08
|
5,400 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 | |
23/12/2010 |
6.95
|
500 | 6.97 | 6.97 | 6.95 | 0 | 0 | 0 | |
22/12/2010 |
6.97
|
15,900 | 6.87 | 7.08 | 6.94 | 0 | 0 | 0 | |
21/12/2010 |
6.87
|
6,400 | 6.87 | 6.93 | 6.87 | 0 | 0 | 0 | |
20/12/2010 |
6.87
|
7,300 | 6.87 | 7.01 | 6.87 | 1,000 | 0 | 0.1 | |
17/12/2010 |
6.87
|
800 | 6.71 | 6.87 | 6.78 | 0 | 0 | 0 | |
16/12/2010 |
6.71
|
4,800 | 7.00 | 7.00 | 6.71 | 0 | 0 | 0 | |
15/12/2010 |
7.00
|
500 | 6.71 | 7.00 | 6.80 | 200 | 0 | 0.0 | |
14/12/2010 |
6.71
|
14,800 | 6.87 | 6.94 | 6.71 | 0 | 0 | 0 | |
13/12/2010 |
6.87
|
1,100 | 6.73 | 7.01 | 6.87 | 0 | 200 | -0.0 | |
10/12/2010 |
6.73
|
3,700 | 6.54 | 6.73 | 6.57 | 0 | 0 | 0 | |
09/12/2010 |
6.54
|
2,200 | 6.51 | 6.54 | 6.53 | 0 | 0 | 0 | |
08/12/2010 |
6.51
|
11,700 | 6.83 | 6.83 | 6.50 | 0 | 1,800 | -0.1 | |
07/12/2010 |
6.83
|
15,400 | 6.68 | 6.90 | 6.68 | 1,000 | 0 | 0.1 | |
06/12/2010 |
6.68
|
11,000 | 6.60 | 6.73 | 6.60 | 0 | 0 | 0 | |
03/12/2010 |
6.60
|
10,100 | 6.46 | 6.60 | 6.46 | 0 | 0 | 0 | |
02/12/2010 |
6.46
|
4,000 | 6.36 | 6.46 | 6.32 | 0 | 0 | 0 | |
01/12/2010 |
6.36
|
4,300 | 6.46 | 6.46 | 6.36 | 0 | 0 | 0 | |
30/11/2010 |
6.46
|
7,400 | 6.23 | 6.46 | 6.32 | 100 | 0 | 0.0 | |
29/11/2010 |
6.23
|
5,600 | 5.99 | 6.24 | 6.18 | 0 | 0 | 0 | |
26/11/2010 |
5.99
|
1,400 | 6.02 | 6.18 | 5.99 | 0 | 0 | 0 | |
25/11/2010 |
6.02
|
6,800 | 5.91 | 6.02 | 5.98 | 0 | 0 | 0 | |
24/11/2010 |
5.91
|
5,300 | 5.91 | 5.91 | 5.79 | 0 | 200 | -0.0 | |
23/11/2010 |
5.91
|
7,000 | 5.73 | 6.05 | 5.77 | 0 | 0 | 0 | |
22/11/2010 |
5.73
|
1,500 | 5.73 | 5.73 | 5.70 | 0 | 0 | 0 | |
19/11/2010 |
5.73
|
2,800 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 | |
18/11/2010 |
5.77
|
6,200 | 5.58 | 5.77 | 5.66 | 0 | 0 | 0 | |
17/11/2010 |
5.58
|
7,800 | 5.50 | 5.76 | 5.58 | 0 | 0 | 0 | |
16/11/2010 |
5.50
|
5,600 | 5.77 | 5.77 | 5.50 | 500 | 0 | 0.0 | |
15/11/2010 |
5.77
|
3,700 | 5.91 | 5.91 | 5.76 | 0 | 300 | -0.0 | |
12/11/2010 |
5.91
|
6,000 | 5.92 | 5.92 | 5.77 | 0 | 0 | 0 | |
11/11/2010 |
5.92
|
500 | 6.18 | 6.18 | 5.92 | 500 | 0 | 0.0 | |
10/11/2010 |
6.18
|
100 | 5.91 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/11/2010 |
5.91
|
1,400 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 | |
08/11/2010 |
5.98
|
1,500 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 | |
05/11/2010 |
6.05
|
3,700 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 | |
04/11/2010 |
6.05
|
5,000 | 6.05 | 6.06 | 6.05 | 0 | 0 | 0 | |
03/11/2010 |
6.05
|
900 | 6.06 | 6.07 | 6.02 | 0 | 0 | 0 | |
02/11/2010 |
6.06
|
2,700 | 6.01 | 6.18 | 5.99 | 0 | 0 | 0 | |
01/11/2010 |
6.01
|
300 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 | |
29/10/2010 |
6.20
|
200 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 | |
28/10/2010 |
6.25
|
1,200 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 | |
27/10/2010 |
6.35
|
100 | 6.45 | 6.45 | 6.35 | 0 | 0 | 0 | |
26/10/2010 |
6.45
|
900 | 6.32 | 6.45 | 6.39 | 0 | 0 | 0 | |
25/10/2010 |
6.32
|
4,100 | 6.05 | 6.32 | 5.98 | 100 | 0 | 0.0 | |
22/10/2010 |
6.05
|
3,700 | 6.23 | 6.23 | 5.92 | 1,200 | 0 | 0.1 | |
21/10/2010 |
6.23
|
3,700 | 6.39 | 6.39 | 6.18 | 1,000 | 0 | 0.0 | |
20/10/2010 |
6.39
|
500 | 6.40 | 6.45 | 6.18 | 0 | 0 | 0 | |
19/10/2010 |
6.40
|
2,500 | 6.49 | 6.51 | 6.40 | 0 | 0 | 0 | |
18/10/2010 |
6.49
|
8,400 | 6.23 | 6.49 | 5.79 | 200 | 700 | -0.0 | |
15/10/2010 |
6.23
|
1,200 | 6.60 | 6.60 | 6.18 | 300 | 0 | 0.0 | |
14/10/2010 |
6.60
|
700 | 6.42 | 6.60 | 6.53 | 0 | 0 | 0 | |
13/10/2010 |
6.42
|
0 | 6.39 | 6.42 | 6.42 | 0 | 0 | 0 | |
12/10/2010 |
6.39
|
3,400 | 6.38 | 6.53 | 6.32 | 500 | 0 | 0.0 | |
11/10/2010 |
6.38
|
1,900 | 6.32 | 6.39 | 6.38 | 0 | 0 | 0 | |
08/10/2010 |
6.32
|
400 | 6.34 | 6.35 | 6.32 | 0 | 0 | 0 | |
07/10/2010 |
6.34
|
800 | 6.54 | 6.54 | 6.34 | 100 | 0 | 0.0 | |
06/10/2010 |
6.54
|
100 | 6.50 | 6.54 | 6.54 | 0 | 0 | 0 | |
05/10/2010 |
6.50
|
3,500 | 6.39 | 6.50 | 6.46 | 1,700 | 0 | 0.1 | |
04/10/2010 |
6.39
|
8,700 | 6.60 | 6.60 | 6.39 | 5,100 | 0 | 0.2 | |
01/10/2010 |
6.60
|
4,700 | 6.71 | 6.71 | 6.46 | 0 | 0 | 0 | |
30/09/2010 |
6.71
|
1,200 | 6.68 | 6.71 | 6.53 | 0 | 0 | 0 | |
29/09/2010 |
6.68
|
1,800 | 6.73 | 6.73 | 6.68 | 1,100 | 0 | 0.1 | |
28/09/2010: Cổ tức tiền mặt tỉ lệ: 20% Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2010 |
6.73
|
1,900 | 6.73 | 6.87 | 6.73 | 0 | 0 | 0 | |
27/09/2010 |
6.73
|
5,500 | 6.81 | 6.93 | 6.60 | 0 | 1,100 | -0.1 | |
24/09/2010 |
6.81
|
8,900 | 6.76 | 6.92 | 6.80 | 0 | 0 | 0 | |
23/09/2010 |
6.76
|
2,400 | 6.86 | 6.86 | 6.73 | 0 | 0 | 0 | |
22/09/2010 |
6.86
|
3,300 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 | |
21/09/2010 |
7.05
|
1,700 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 | |
20/09/2010 |
7.12
|
17,500 | 6.71 | 7.17 | 6.93 | 0 | 200 | -0.0 | |
17/09/2010 |
6.71
|
6,800 | 6.27 | 6.71 | 6.70 | 0 | 0 | 0 | |
16/09/2010 |
6.27
|
700 | 6.24 | 6.35 | 6.27 | 0 | 0 | 0 | |
15/09/2010 |
6.24
|
2,100 | 6.60 | 6.60 | 6.22 | 0 | 0 | 0 | |
14/09/2010 |
6.60
|
200 | 6.60 | 6.60 | 6.48 | 0 | 0 | 0 | |
13/09/2010 |
6.60
|
100 | 6.48 | 6.60 | 6.60 | 0 | 0 | 0 |