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% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/01/2011 |
7.27
|
1,230 | 7.27 | 7.36 | 6.91 | 0 | 0 | 0 | |
06/01/2011 |
7.27
|
540 | 7.22 | 7.27 | 7.24 | 0 | 0 | 0 | |
05/01/2011 |
7.22
|
1,220 | 7.60 | 7.65 | 7.22 | 0 | 0 | 0 | |
04/01/2011 |
7.60
|
1,910 | 7.60 | 7.62 | 7.60 | 0 | 0 | 0 | |
31/12/2010 |
7.60
|
38,030 | 7.29 | 7.60 | 7.44 | 0 | 0 | 0 | |
30/12/2010 |
7.29
|
27,120 | 6.96 | 7.29 | 6.61 | 0 | 0 | 0 | |
29/12/2010 |
6.96
|
16,930 | 6.64 | 6.96 | 6.78 | 0 | 0 | 0 | |
28/12/2010 |
6.64
|
39,190 | 6.33 | 6.64 | 6.33 | 0 | 11,210 | -0.4 | |
27/12/2010 |
6.33
|
8,000 | 6.20 | 6.33 | 6.33 | 0 | 0 | 0 | |
24/12/2010 |
6.20
|
3,970 | 6.12 | 6.36 | 6.20 | 0 | 0 | 0 | |
23/12/2010 |
6.12
|
7,930 | 6.43 | 6.58 | 6.12 | 0 | 0 | 0 | |
22/12/2010 |
6.43
|
11,490 | 6.76 | 6.76 | 6.43 | 8,450 | 0 | 0.3 | |
21/12/2010 |
6.76
|
9,210 | 6.64 | 6.84 | 6.68 | 8,690 | 0 | 0.4 | |
20/12/2010 |
6.64
|
3,500 | 6.36 | 6.64 | 6.12 | 0 | 0 | 0 | |
17/12/2010 |
6.36
|
4,000 | 6.53 | 6.78 | 6.36 | 0 | 0 | 0 | |
16/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/12/2010 |
6.53
|
27,520 | 6.55 | 6.86 | 6.53 | 0 | 0 | 0 | |
15/12/2010 |
6.55
|
9,100 | 6.77 | 6.92 | 6.55 | 0 | 0 | 0 | |
14/12/2010 |
6.77
|
1,550 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 | |
13/12/2010 |
6.94
|
10,040 | 6.95 | 7.08 | 6.94 | 0 | 0 | 0 | |
10/12/2010 |
6.95
|
28,080 | 7.05 | 7.05 | 6.72 | 0 | 0 | 0 | |
09/12/2010 |
7.05
|
3,890 | 7.05 | 7.05 | 6.70 | 390 | 0 | 0.0 | |
08/12/2010 |
7.05
|
2,630 | 6.77 | 7.05 | 6.45 | 0 | 0 | 0 | |
07/12/2010 |
6.77
|
2,550 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
06/12/2010 |
6.77
|
20,400 | 6.61 | 6.92 | 6.61 | 0 | 0 | 0 | |
03/12/2010 |
6.61
|
50,510 | 6.29 | 6.61 | 6.61 | 0 | 0 | 0 | |
02/12/2010 |
6.29
|
580 | 6.44 | 6.75 | 6.29 | 0 | 0 | 0 | |
01/12/2010 |
6.44
|
1,740 | 6.15 | 6.45 | 6.44 | 0 | 0 | 0 | |
30/11/2010 |
6.15
|
1,030 | 6.29 | 6.61 | 6.15 | 0 | 0 | 0 | |
29/11/2010 |
6.29
|
2,200 | 6.22 | 6.37 | 6.29 | 0 | 0 | 0 | |
26/11/2010 |
6.22
|
980 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 | |
25/11/2010 |
6.50
|
1,130 | 6.83 | 6.84 | 6.50 | 0 | 0 | 0 | |
24/11/2010 |
6.83
|
130 | 6.67 | 6.84 | 6.34 | 0 | 0 | 0 | |
23/11/2010 |
6.67
|
10 | 6.42 | 6.67 | 6.67 | 0 | 0 | 0 | |
22/11/2010 |
6.42
|
1,010 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
19/11/2010 |
6.73
|
1,900 | 6.44 | 6.73 | 6.45 | 0 | 0 | 0 | |
18/11/2010 |
6.44
|
2,550 | 6.14 | 6.44 | 6.23 | 0 | 0 | 0 | |
17/11/2010 |
6.14
|
3,100 | 6.44 | 6.73 | 6.14 | 0 | 0 | 0 | |
16/11/2010 |
6.44
|
9,000 | 6.37 | 6.44 | 6.06 | 0 | 0 | 0 | |
15/11/2010 |
6.37
|
1,100 | 6.07 | 6.37 | 6.37 | 0 | 0 | 0 | |
12/11/2010 |
6.07
|
13,060 | 6.28 | 6.29 | 5.98 | 0 | 0 | 0 | |
11/11/2010 |
6.28
|
6,210 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 | |
10/11/2010 |
6.61
|
4,220 | 6.95 | 7.08 | 6.61 | 0 | 0 | 0 | |
09/11/2010 |
6.95
|
2,000 | 7.30 | 7.30 | 6.95 | 0 | 0 | 0 | |
08/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
05/11/2010 |
7.30
|
1,210 | 7.24 | 7.32 | 7.24 | 0 | 0 | 0 | |
04/11/2010 |
7.24
|
600 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
03/11/2010 |
7.24
|
2,100 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 | |
02/11/2010 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
01/11/2010 |
7.40
|
3,200 | 7.24 | 7.47 | 7.32 | 0 | 0 | 0 | |
29/10/2010 |
7.24
|
1,200 | 7.22 | 7.47 | 7.24 | 0 | 0 | 0 | |
28/10/2010 |
7.22
|
40 | 7.24 | 7.24 | 7.22 | 0 | 0 | 0 | |
27/10/2010 |
7.24
|
2,700 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 | |
26/10/2010 |
7.62
|
1,800 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
25/10/2010 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
22/10/2010 |
7.62
|
1,060 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
21/10/2010 |
7.62
|
2,630 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 | |
20/10/2010 |
7.71
|
200 | 7.79 | 7.79 | 7.71 | 0 | 0 | 0 | |
19/10/2010 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
18/10/2010 |
7.79
|
1,510 | 7.87 | 7.87 | 7.71 | 0 | 0 | 0 | |
15/10/2010 |
7.87
|
110 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
14/10/2010 |
7.87
|
1,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
13/10/2010 |
7.87
|
1,400 | 7.79 | 7.87 | 7.55 | 0 | 0 | 0 | |
12/10/2010 |
7.79
|
2,600 | 7.87 | 7.95 | 7.79 | 0 | 0 | 0 | |
11/10/2010 |
7.87
|
4,650 | 7.87 | 8.02 | 7.47 | 0 | 0 | 0 | |
08/10/2010 |
7.87
|
200 | 7.63 | 7.87 | 7.87 | 0 | 0 | 0 | |
07/10/2010 |
7.63
|
4,330 | 7.27 | 7.63 | 7.55 | 0 | 0 | 0 | |
06/10/2010 |
7.27
|
1,710 | 7.40 | 7.74 | 7.27 | 0 | 100 | -0.0 | |
05/10/2010 |
7.40
|
3,880 | 7.55 | 7.71 | 7.40 | 0 | 1,270 | -0.1 | |
04/10/2010 |
7.55
|
5,520 | 7.95 | 7.95 | 7.55 | 0 | 0 | 0 | |
01/10/2010 |
7.95
|
2,040 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
30/09/2010 |
7.95
|
4,040 | 7.87 | 8.10 | 7.71 | 0 | 20 | -0.0 | |
29/09/2010 |
7.87
|
2,400 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 | |
28/09/2010 |
8.02
|
5,740 | 8.10 | 8.10 | 8.02 | 0 | 0 | 0 | |
27/09/2010 |
8.10
|
10,070 | 8.02 | 8.18 | 8.02 | 0 | 0 | 0 | |
24/09/2010 |
8.02
|
8,180 | 8.02 | 8.10 | 7.77 | 0 | 400 | -0.0 | |
23/09/2010 |
8.02
|
7,300 | 7.95 | 8.02 | 7.71 | 0 | 0 | 0 | |
22/09/2010 |
7.95
|
1,020 | 7.95 | 8.18 | 7.87 | 0 | 0 | 0 | |
21/09/2010 |
7.95
|
4,560 | 7.79 | 8.02 | 7.95 | 0 | 530 | -0.0 | |
20/09/2010 |
7.79
|
10,000 | 8.18 | 8.18 | 7.79 | 0 | 100 | -0.0 | |
17/09/2010 |
8.18
|
4,860 | 8.02 | 8.18 | 8.10 | 0 | 60 | -0.0 | |
16/09/2010 |
8.02
|
5,630 | 7.87 | 8.02 | 7.63 | 0 | 0 | 0 | |
15/09/2010 |
7.87
|
3,880 | 7.95 | 7.95 | 7.63 | 0 | 0 | 0 | |
14/09/2010 |
7.95
|
4,420 | 7.87 | 8.26 | 7.55 | 0 | 0 | 0 | |
13/09/2010 |
7.87
|
2,950 | 8.10 | 8.10 | 7.79 | 0 | 0 | 0 | |
10/09/2010 |
8.10
|
5,250 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 | |
09/09/2010 |
8.26
|
3,560 | 8.10 | 8.34 | 8.26 | 0 | 0 | 0 | |
08/09/2010 |
8.10
|
8,570 | 8.34 | 8.34 | 7.95 | 0 | 0 | 0 | |
07/09/2010 |
8.34
|
6,090 | 8.34 | 8.50 | 8.26 | 0 | 0 | 0 | |
06/09/2010 |
8.34
|
22,350 | 8.26 | 8.65 | 8.34 | 0 | 10,360 | -0.5 | |
01/09/2010 |
8.26
|
6,620 | 8.18 | 8.26 | 8.02 | 0 | 0 | 0 | |
31/08/2010 |
8.18
|
5,930 | 8.10 | 8.18 | 8.18 | 0 | 0 | 0 | |
30/08/2010 |
8.10
|
17,260 | 8.02 | 8.42 | 8.10 | 0 | 0 | 0 | |
27/08/2010 |
8.02
|
6,080 | 7.71 | 8.02 | 7.40 | 0 | 0 | 0 | |
26/08/2010 |
7.71
|
2,890 | 7.95 | 8.18 | 7.71 | 0 | 0 | 0 | |
25/08/2010 |
7.95
|
8,130 | 7.95 | 7.95 | 7.55 | 0 | 0 | 0 | |
24/08/2010 |
7.95
|
1,170 | 8.34 | 8.34 | 7.95 | 0 | 0 | 0 | |
23/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/08/2010 |
8.34
|
10 | 8.18 | 8.34 | 8.34 | 0 | 0 | 0 | |
20/08/2010 |
8.18
|
6,550 | 8.18 | 8.18 | 7.87 | 0 | 360 | -0.0 | |
19/08/2010 |
8.18
|
1,000 | 8.34 | 8.34 | 8.18 | 0 | 300 | -0.0 | |
18/08/2010 |
8.34
|
9,830 | 8.34 | 8.64 | 8.34 | 7,810 | 0 | 0.4 |