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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
9.87
|
86,850 | 9.99 | 10.22 | 9.87 | 260 | 0 | 0.0 | |
27/01/2011 |
9.81
|
92,050 | 10.10 | 10.34 | 9.81 | 0 | 0 | 0 | |
26/01/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/01/2011 |
9.93
|
64,430 | 9.76 | 10.10 | 9.76 | 0 | 0 | 0 | |
25/01/2011 |
10.05
|
37,200 | 10.42 | 10.42 | 10.05 | 0 | 0 | 0 | |
24/01/2011 |
10.42
|
36,220 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 | |
21/01/2011 |
10.42
|
103,210 | 10.47 | 10.63 | 10.37 | 0 | 0 | 0 | |
20/01/2011 |
10.42
|
67,530 | 10.58 | 10.69 | 10.42 | 0 | 0 | 0 | |
19/01/2011 |
10.42
|
5,270 | 10.21 | 10.80 | 10.21 | 0 | 0 | 0 | |
18/01/2011 |
10.58
|
108,500 | 10.69 | 10.90 | 10.42 | 0 | 0 | 0 | |
17/01/2011 |
10.85
|
82,930 | 10.80 | 10.90 | 10.69 | 0 | 200 | -0.0 | |
14/01/2011 |
10.42
|
72,890 | 10.37 | 10.42 | 10.05 | 0 | 0 | 0 | |
13/01/2011 |
9.94
|
13,800 | 9.83 | 9.94 | 9.73 | 0 | 0 | 0 | |
12/01/2011 |
9.67
|
8,090 | 9.94 | 9.94 | 9.57 | 0 | 0 | 0 | |
11/01/2011 |
9.57
|
21,200 | 9.89 | 9.89 | 9.57 | 200 | 0 | 0.0 | |
10/01/2011 |
9.94
|
7,660 | 9.89 | 9.94 | 9.73 | 0 | 0 | 0 | |
07/01/2011 |
10.10
|
4,270 | 10.15 | 10.15 | 10.10 | 0 | 0 | 0 | |
06/01/2011 |
10.10
|
500 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 | |
05/01/2011 |
10.10
|
9,060 | 10.42 | 10.42 | 10.10 | 0 | 0 | 0 | |
04/01/2011 |
10.15
|
35,350 | 10.37 | 10.42 | 10.15 | 0 | 0 | 0 | |
31/12/2010 |
10.05
|
6,440 | 9.99 | 10.05 | 9.73 | 0 | 0 | 0 | |
30/12/2010 |
10.05
|
7,590 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 | |
29/12/2010 |
10.05
|
15,780 | 9.99 | 10.15 | 9.99 | 0 | 0 | 0 | |
28/12/2010 |
10.10
|
21,020 | 9.94 | 10.15 | 9.89 | 0 | 0 | 0 | |
27/12/2010 |
9.89
|
8,920 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |
24/12/2010 |
10.15
|
16,380 | 10.10 | 10.31 | 9.94 | 0 | 0 | 0 | |
23/12/2010 |
10.10
|
3,020 | 10.31 | 10.31 | 9.83 | 0 | 0 | 0 | |
22/12/2010 |
10.10
|
77,420 | 10.31 | 10.58 | 10.10 | 11,560 | 0 | 0.2 | |
21/12/2010 |
10.31
|
24,140 | 10.15 | 10.42 | 9.99 | 2,460 | 0 | 0.0 | |
20/12/2010 |
10.10
|
31,000 | 10.37 | 10.58 | 10.10 | 0 | 0 | 0 | |
17/12/2010 |
10.42
|
10,920 | 10.26 | 10.58 | 10.15 | 0 | 0 | 0 | |
16/12/2010 |
10.31
|
77,000 | 10.37 | 10.47 | 10.31 | 0 | 0 | 0 | |
15/12/2010 |
10.85
|
16,840 | 10.47 | 11.01 | 10.21 | 0 | 0 | 0 | |
14/12/2010 |
10.74
|
33,850 | 10.96 | 11.22 | 10.74 | 0 | 0 | 0 | |
13/12/2010 |
11.28
|
67,530 | 11.33 | 11.33 | 11.12 | 0 | 0 | 0 | |
10/12/2010 |
10.80
|
62,000 | 10.47 | 10.85 | 10.47 | 0 | 0 | 0 | |
09/12/2010 |
10.58
|
16,540 | 10.63 | 10.69 | 10.15 | 0 | 0 | 0 | |
08/12/2010 |
10.42
|
88,800 | 10.74 | 10.74 | 10.42 | 0 | 0 | 0 | |
07/12/2010 |
10.96
|
25,940 | 11.22 | 11.60 | 10.96 | 0 | 0 | 0 | |
06/12/2010 |
11.49
|
44,610 | 11.22 | 11.65 | 10.96 | 0 | 0 | 0 | |
03/12/2010 |
11.12
|
83,330 | 11.12 | 11.12 | 10.96 | 0 | 0 | 0 | |
02/12/2010 |
10.63
|
104,520 | 10.31 | 10.63 | 10.10 | 0 | 100 | -0.0 | |
01/12/2010 |
10.15
|
118,400 | 10.05 | 10.37 | 10.05 | 0 | 0 | 0 | |
30/11/2010 |
10.05
|
61,570 | 9.99 | 10.10 | 9.78 | 0 | 80 | -0.0 | |
29/11/2010 |
9.62
|
10,410 | 9.46 | 9.62 | 9.46 | 0 | 0 | 0 | |
26/11/2010 |
9.51
|
8,600 | 9.41 | 9.51 | 9.30 | 0 | 0 | 0 | |
25/11/2010 |
9.41
|
16,940 | 9.08 | 9.57 | 9.08 | 0 | 0 | 0 | |
24/11/2010 |
9.19
|
12,990 | 9.30 | 9.35 | 9.19 | 0 | 0 | 0 | |
23/11/2010 |
9.25
|
4,650 | 8.98 | 9.25 | 8.98 | 0 | 0 | 0 | |
22/11/2010 |
8.98
|
14,000 | 8.82 | 9.03 | 8.82 | 50 | 0 | 0.0 | |
19/11/2010 |
9.25
|
10,300 | 9.35 | 9.41 | 9.25 | 0 | 0 | 0 | |
18/11/2010 |
9.35
|
19,660 | 8.98 | 9.41 | 8.98 | 0 | 0 | 0 | |
17/11/2010 |
8.98
|
9,840 | 9.19 | 9.19 | 8.92 | 0 | 0 | 0 | |
16/11/2010 |
9.08
|
33,590 | 8.98 | 9.08 | 8.82 | 0 | 0 | 0 | |
15/11/2010 |
9.19
|
13,900 | 9.51 | 9.51 | 9.19 | 0 | 0 | 0 | |
12/11/2010 |
9.51
|
78,190 | 9.83 | 9.83 | 9.51 | 100 | 0 | 0.0 | |
11/11/2010 |
9.99
|
6,780 | 10.15 | 10.15 | 9.99 | 0 | 0 | 0 | |
10/11/2010 |
10.15
|
9,780 | 10.05 | 10.15 | 10.05 | 0 | 0 | 0 | |
09/11/2010 |
10.05
|
23,170 | 10.15 | 10.15 | 9.99 | 0 | 0 | 0 | |
08/11/2010 |
10.37
|
56,340 | 10.47 | 10.47 | 10.37 | 0 | 0 | 0 | |
05/11/2010 |
10.69
|
14,720 | 10.47 | 10.74 | 10.42 | 0 | 0 | 0 | |
04/11/2010 |
10.42
|
20,700 | 10.37 | 10.42 | 10.37 | 0 | 0 | 0 | |
03/11/2010 |
10.37
|
4,820 | 10.63 | 10.63 | 10.21 | 0 | 0 | 0 | |
02/11/2010 |
10.37
|
30,380 | 10.26 | 10.42 | 10.15 | 0 | 0 | 0 | |
01/11/2010 |
10.42
|
12,630 | 10.69 | 10.69 | 10.42 | 0 | 0 | 0 | |
29/10/2010 |
10.69
|
13,460 | 10.69 | 10.69 | 10.37 | 0 | 0 | 0 | |
28/10/2010 |
10.69
|
27,060 | 10.37 | 10.85 | 10.37 | 0 | 0 | 0 | |
27/10/2010 |
10.69
|
50,570 | 10.80 | 10.90 | 10.69 | 0 | 0 | 0 | |
26/10/2010 |
10.96
|
11,810 | 10.90 | 11.01 | 10.63 | 0 | 0 | 0 | |
25/10/2010 |
10.63
|
131,310 | 10.42 | 10.80 | 10.42 | 0 | 0 | 0 | |
22/10/2010 |
10.31
|
13,840 | 10.53 | 10.53 | 10.21 | 0 | 0 | 0 | |
21/10/2010 |
10.31
|
37,680 | 10.05 | 10.80 | 10.05 | 0 | 0 | 0 | |
20/10/2010 |
10.31
|
48,310 | 10.53 | 10.74 | 10.31 | 30 | 0 | 0.0 | |
19/10/2010 |
10.85
|
7,100 | 10.96 | 10.96 | 10.53 | 0 | 0 | 0 | |
18/10/2010 |
10.96
|
11,670 | 10.69 | 11.12 | 10.69 | 0 | 0 | 0 | |
15/10/2010 |
10.80
|
56,670 | 10.42 | 10.80 | 10.37 | 0 | 0 | 0 | |
14/10/2010 |
10.47
|
5,690 | 10.42 | 10.69 | 10.42 | 0 | 0 | 0 | |
13/10/2010 |
10.42
|
4,330 | 10.26 | 10.85 | 10.26 | 0 | 0 | 0 | |
12/10/2010 |
10.58
|
17,880 | 10.74 | 10.90 | 10.58 | 0 | 0 | 0 | |
11/10/2010 |
10.96
|
7,850 | 11.01 | 11.28 | 10.96 | 0 | 0 | 0 | |
08/10/2010 |
11.01
|
14,640 | 11.01 | 11.44 | 11.01 | 0 | 0 | 0 | |
07/10/2010 |
11.28
|
68,140 | 11.38 | 11.38 | 11.12 | 0 | 0 | 0 | |
06/10/2010 |
11.22
|
28,250 | 11.28 | 11.28 | 10.74 | 0 | 0 | 0 | |
05/10/2010 |
10.90
|
56,360 | 10.69 | 11.12 | 10.58 | 0 | 0 | 0 | |
04/10/2010 |
10.90
|
36,130 | 11.38 | 11.38 | 10.90 | 0 | 0 | 0 | |
01/10/2010 |
11.38
|
44,460 | 11.38 | 11.76 | 11.38 | 0 | 0 | 0 | |
30/09/2010 |
11.44
|
27,860 | 11.76 | 11.76 | 11.44 | 0 | 0 | 0 | |
29/09/2010 |
11.65
|
41,030 | 11.81 | 11.86 | 11.65 | 0 | 0 | 0 | |
28/09/2010 |
11.81
|
50,910 | 12.08 | 12.08 | 11.81 | 0 | 0 | 0 | |
27/09/2010 |
11.81
|
10,620 | 12.02 | 12.02 | 11.81 | 0 | 0 | 0 | |
24/09/2010 |
11.97
|
40,160 | 12.02 | 12.18 | 11.76 | 0 | 0 | 0 | |
23/09/2010 |
11.97
|
46,230 | 11.97 | 12.34 | 11.70 | 0 | 0 | 0 | |
22/09/2010 |
12.29
|
22,490 | 12.51 | 12.77 | 12.29 | 0 | 0 | 0 | |
21/09/2010 |
12.56
|
22,450 | 12.56 | 12.56 | 12.13 | 0 | 0 | 0 | |
20/09/2010 |
12.56
|
86,450 | 12.93 | 12.93 | 12.45 | 0 | 0 | 0 | |
17/09/2010 |
12.45
|
55,960 | 12.24 | 12.45 | 12.02 | 0 | 0 | 0 | |
16/09/2010 |
11.92
|
89,740 | 11.70 | 12.08 | 11.65 | 0 | 0 | 0 | |
15/09/2010 |
11.81
|
16,230 | 11.97 | 12.13 | 11.70 | 0 | 0 | 0 | |
14/09/2010 |
12.02
|
17,260 | 12.13 | 12.13 | 11.54 | 0 | 0 | 0 | |
13/09/2010 |
11.81
|
65,590 | 11.76 | 12.02 | 11.49 | 0 | 0 | 0 | |
10/09/2010 |
11.86
|
125,980 | 12.29 | 12.51 | 11.86 | 0 | 0 | 0 |