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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-21) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-25) |
-1.60 | -32% | 57,379 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-30) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-05) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-16) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
25.04
|
3,100 | 26.15 | 26.15 | 25.04 | 0 | 0 | 0 | |
08/02/2011 |
25.04
|
11,000 | 25.04 | 25.04 | 25.04 | 0 | 0 | 0 | |
28/01/2011 |
23.69
|
5,000 | 23.69 | 23.69 | 23.69 | 0 | 0 | 0 | |
27/01/2011 |
24.25
|
900 | 24.01 | 24.25 | 24.01 | 0 | 0 | 0 | |
26/01/2011 |
23.93
|
26,000 | 23.85 | 23.93 | 23.85 | 0 | 0 | 0 | |
25/01/2011 |
23.69
|
1,800 | 23.77 | 24.17 | 23.69 | 0 | 0 | 0 | |
24/01/2011 |
24.56
|
6,800 | 23.29 | 24.56 | 23.29 | 0 | 0 | 0 | |
21/01/2011 |
24.64
|
2,800 | 24.56 | 24.64 | 24.56 | 0 | 0 | 0 | |
20/01/2011 |
24.56
|
400 | 24.88 | 24.88 | 24.56 | 0 | 0 | 0 | |
19/01/2011 |
24.56
|
2,300 | 23.69 | 24.56 | 23.45 | 0 | 0 | 0 | |
18/01/2011 |
23.85
|
2,000 | 24.64 | 24.64 | 23.85 | 0 | 0 | 0 | |
17/01/2011 |
24.64
|
2,800 | 25.44 | 25.83 | 24.64 | 0 | 0 | 0 | |
14/01/2011 |
25.36
|
300 | 25.36 | 25.36 | 25.36 | 0 | 0 | 0 | |
13/01/2011 |
25.12
|
61,900 | 24.96 | 25.12 | 24.88 | 0 | 0 | 0 | |
12/01/2011 |
25.20
|
2,600 | 25.76 | 25.76 | 24.64 | 0 | 0 | 0 | |
11/01/2011 |
25.60
|
0 | 25.60 | 25.60 | 25.60 | 0 | 0 | 0 | |
10/01/2011 |
25.60
|
4,800 | 26.15 | 26.15 | 25.44 | 0 | 0 | 0 | |
07/01/2011 |
26.79
|
12,000 | 27.35 | 27.35 | 26.79 | 0 | 0 | 0 | |
06/01/2011 |
26.79
|
18,700 | 27.66 | 27.66 | 26.79 | 0 | 0 | 0 | |
05/01/2011 |
27.90
|
7,900 | 28.14 | 29.49 | 27.90 | 0 | 0 | 0 | |
04/01/2011 |
28.14
|
15,300 | 27.98 | 28.14 | 27.98 | 0 | 0 | 0 | |
31/12/2010 |
27.03
|
35,600 | 28.22 | 28.54 | 26.47 | 0 | 0 | 0 | |
30/12/2010 |
27.03
|
39,400 | 28.62 | 29.17 | 26.79 | 0 | 0 | 0 | |
29/12/2010 |
27.90
|
19,500 | 29.41 | 29.41 | 27.90 | 0 | 0 | 0 | |
28/12/2010 |
28.22
|
32,200 | 29.01 | 30.13 | 27.98 | 0 | 0 | 0 | |
27/12/2010 |
28.38
|
18,800 | 28.54 | 28.94 | 28.38 | 0 | 0 | 0 | |
24/12/2010 |
27.50
|
40,500 | 29.17 | 29.17 | 27.50 | 0 | 0 | 0 | |
23/12/2010 |
28.06
|
21,500 | 29.01 | 29.73 | 28.06 | 0 | 0 | 0 | |
22/12/2010 |
28.38
|
21,100 | 29.09 | 30.13 | 27.90 | 0 | 0 | 0 | |
21/12/2010 |
28.14
|
34,800 | 28.62 | 30.13 | 27.98 | 0 | 0 | 0 | |
20/12/2010 |
28.22
|
28,700 | 29.41 | 30.92 | 28.06 | 0 | 0 | 0 | |
17/12/2010 |
29.49
|
16,100 | 28.62 | 29.49 | 28.62 | 0 | 0 | 0 | |
16/12/2010 |
27.82
|
17,000 | 29.73 | 29.73 | 27.50 | 0 | 0 | 0 | |
15/12/2010 |
28.38
|
27,900 | 30.13 | 30.13 | 28.22 | 0 | 0 | 0 | |
14/12/2010 |
28.78
|
50,200 | 30.45 | 30.76 | 28.78 | 0 | 0 | 0 | |
13/12/2010 |
30.21
|
92,300 | 30.21 | 31.32 | 29.81 | 0 | 0 | 0 | |
10/12/2010 |
29.49
|
30,400 | 30.37 | 30.84 | 29.25 | 0 | 0 | 0 | |
09/12/2010 |
29.01
|
21,800 | 29.49 | 29.49 | 29.01 | 0 | 0 | 0 | |
08/12/2010 |
27.82
|
4,100 | 28.62 | 28.62 | 27.82 | 0 | 0 | 0 | |
07/12/2010 |
28.62
|
18,100 | 29.97 | 29.97 | 28.62 | 0 | 0 | 0 | |
06/12/2010 |
29.01
|
39,600 | 30.52 | 30.52 | 28.62 | 0 | 0 | 0 | |
03/12/2010 |
30.13
|
13,600 | 29.41 | 30.21 | 27.90 | 0 | 0 | 0 | |
02/12/2010 |
28.62
|
18,900 | 28.22 | 29.01 | 28.22 | 0 | 0 | 0 | |
01/12/2010 |
27.42
|
11,200 | 28.46 | 28.46 | 27.35 | 0 | 0 | 0 | |
30/11/2010 |
27.82
|
8,600 | 28.38 | 28.46 | 27.82 | 0 | 0 | 0 | |
29/11/2010 |
27.82
|
23,600 | 27.50 | 27.98 | 27.50 | 0 | 0 | 0 | |
26/11/2010 |
27.03
|
16,000 | 27.74 | 27.74 | 26.23 | 0 | 0 | 0 | |
25/11/2010 |
27.03
|
2,100 | 27.82 | 27.82 | 27.03 | 0 | 0 | 0 | |
24/11/2010 |
26.79
|
30,400 | 27.66 | 27.66 | 26.55 | 0 | 0 | 0 | |
23/11/2010 |
27.03
|
5,400 | 27.42 | 27.42 | 26.23 | 0 | 0 | 0 | |
22/11/2010 |
26.95
|
52,100 | 26.71 | 28.14 | 26.71 | 0 | 0 | 0 | |
19/11/2010 |
28.14
|
25,800 | 27.03 | 28.14 | 25.52 | 300 | 0 | 0.0 | |
18/11/2010 |
27.03
|
14,400 | 26.87 | 27.03 | 26.79 | 0 | 0 | 0 | |
17/11/2010 |
26.95
|
1,600 | 25.12 | 26.95 | 25.12 | 0 | 0 | 0 | |
16/11/2010 |
25.76
|
45,800 | 25.44 | 27.50 | 24.64 | 0 | 0 | 0 | |
15/11/2010 |
26.23
|
4,000 | 26.71 | 26.71 | 26.23 | 0 | 0 | 0 | |
12/11/2010 |
26.71
|
4,500 | 26.71 | 27.74 | 26.71 | 0 | 0 | 0 | |
11/11/2010 |
27.82
|
10,200 | 28.70 | 28.70 | 27.82 | 0 | 0 | 0 | |
10/11/2010 |
28.70
|
6,700 | 27.66 | 28.70 | 27.66 | 0 | 0 | 0 | |
09/11/2010 |
27.66
|
7,500 | 27.74 | 29.25 | 27.66 | 0 | 0 | 0 | |
08/11/2010 |
28.22
|
6,000 | 29.17 | 29.17 | 28.22 | 0 | 0 | 0 | |
05/11/2010 |
28.70
|
9,000 | 28.62 | 28.70 | 28.54 | 0 | 0 | 0 | |
04/11/2010 |
27.82
|
10,000 | 28.54 | 28.54 | 27.82 | 0 | 0 | 0 | |
03/11/2010 |
27.82
|
17,700 | 28.30 | 28.38 | 27.82 | 0 | 0 | 0 | |
02/11/2010 |
28.46
|
14,900 | 28.54 | 28.54 | 27.42 | 0 | 0 | 0 | |
01/11/2010 |
28.14
|
8,000 | 28.94 | 28.94 | 27.82 | 0 | 0 | 0 | |
29/10/2010 |
28.38
|
9,000 | 27.74 | 28.62 | 27.74 | 0 | 0 | 0 | |
28/10/2010 |
28.06
|
300 | 28.06 | 28.06 | 28.06 | 0 | 0 | 0 | |
27/10/2010 |
28.14
|
600 | 27.82 | 28.14 | 27.82 | 200 | 0 | 0.0 | |
26/10/2010 |
28.86
|
25,200 | 27.98 | 28.86 | 27.82 | 0 | 0 | 0 | |
25/10/2010 |
27.42
|
22,700 | 28.70 | 28.70 | 27.11 | 0 | 0 | 0 | |
22/10/2010 |
28.62
|
12,900 | 28.62 | 28.62 | 27.11 | 0 | 0 | 0 | |
21/10/2010 |
27.35
|
5,100 | 27.27 | 27.74 | 27.27 | 0 | 0 | 0 | |
20/10/2010 |
27.35
|
145,600 | 27.58 | 27.58 | 27.03 | 0 | 0 | 0 | |
19/10/2010 |
27.27
|
7,700 | 27.11 | 27.82 | 27.03 | 0 | 0 | 0 | |
18/10/2010 |
27.82
|
1,700 | 28.62 | 28.62 | 27.82 | 0 | 0 | 0 | |
15/10/2010 |
28.38
|
1,200 | 28.54 | 28.54 | 28.38 | 0 | 0 | 0 | |
14/10/2010 |
29.73
|
100 | 29.73 | 29.73 | 29.73 | 0 | 0 | 0 | |
13/10/2010 |
29.01
|
2,200 | 30.13 | 30.13 | 28.30 | 0 | 0 | 0 | |
12/10/2010 |
28.86
|
6,200 | 27.03 | 28.86 | 27.03 | 0 | 0 | 0 | |
11/10/2010 |
28.06
|
3,000 | 27.98 | 28.62 | 27.90 | 0 | 0 | 0 | |
08/10/2010 |
28.14
|
4,100 | 29.01 | 29.01 | 28.14 | 0 | 0 | 0 | |
07/10/2010 |
28.38
|
13,200 | 28.78 | 29.17 | 28.38 | 0 | 0 | 0 | |
06/10/2010 |
28.30
|
1,200 | 27.90 | 29.25 | 27.90 | 0 | 0 | 0 | |
05/10/2010 |
28.62
|
8,400 | 27.90 | 29.73 | 27.90 | 0 | 0 | 0 | |
04/10/2010 |
27.82
|
5,000 | 27.98 | 27.98 | 27.50 | 0 | 0 | 0 | |
01/10/2010 |
29.25
|
12,300 | 30.21 | 30.21 | 29.25 | 0 | 0 | 0 | |
30/09/2010 |
30.21
|
55,500 | 31.80 | 32.43 | 30.21 | 0 | 0 | 0 | |
29/09/2010 |
32.75
|
28,800 | 32.75 | 32.75 | 31.24 | 0 | 0 | 0 | |
28/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2010 |
33.39
|
20,400 | 31.64 | 33.39 | 31.64 | 0 | 0 | 0 | |
27/09/2010 |
31.80
|
103,300 | 31.02 | 32.18 | 31.02 | 0 | 0 | 0 | |
24/09/2010 |
30.25
|
11,300 | 31.02 | 31.25 | 30.25 | 0 | 0 | 0 | |
23/09/2010 |
30.63
|
17,100 | 31.02 | 31.10 | 29.94 | 0 | 0 | 0 | |
22/09/2010 |
30.48
|
8,400 | 31.02 | 31.02 | 30.09 | 0 | 0 | 0 | |
21/09/2010 |
31.02
|
4,200 | 31.02 | 31.02 | 30.32 | 0 | 0 | 0 | |
20/09/2010 |
30.94
|
56,900 | 31.18 | 31.64 | 30.87 | 0 | 0 | 0 | |
17/09/2010 |
31.64
|
25,200 | 30.63 | 31.64 | 30.63 | 0 | 0 | 0 | |
16/09/2010 |
29.94
|
23,900 | 29.94 | 30.25 | 29.70 | 0 | 0 | 0 | |
15/09/2010 |
29.47
|
3,700 | 29.86 | 29.86 | 29.47 | 0 | 0 | 0 | |
14/09/2010 |
30.25
|
7,200 | 29.86 | 30.25 | 29.78 | 0 | 0 | 0 |