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) |
-0.70 | -7.53% | 25,400 | -1,200 | -0.0 |
8.50
9.30
8.60
|
2 tháng
(2024-07-22) |
-0.90 | -9.47% | 36,000 | -1,450 | -0.0 |
8.50
9.50
8.60
|
3 tháng
(2024-06-21) |
-1.10 | -11.34% | 39,600 | -1,450 | -0.0 |
8.50
9.70
8.60
|
6 tháng
(2024-03-25) |
0.17 | 2.07% | 82,200 | 318 | 0.0 |
8.10
9.70
8.60
|
12 tháng
(2023-09-25) |
0.17 | 2.07% | 112,000 | 418 | 0.0 |
8.05
9.70
8.60
|
24 tháng
(2022-09-30) |
-4.20 | -32.79% | 286,523 | 5,114 | 0.1 |
8.05
12.80
8.60
|
36 tháng
(2021-10-05) |
-1.26 | -12.78% | 1,369,839 | 104,064 | 1.7 |
8.05
15
8.60
|
60 tháng
(2019-10-16) |
-1.55 | -15.27% | 2,652,331 | 114,764 | 1.8 |
7.79
15
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
09/02/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
08/02/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
28/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
27/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
26/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
24/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
21/01/2011 |
7.57
|
100 | 7.09 | 7.57 | 7.57 | 0 | 0 | 0 | |
20/01/2011 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
19/01/2011 |
7.09
|
2,000 | 7.57 | 7.57 | 7.09 | 0 | 0 | 0 | |
18/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
17/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
13/01/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
12/01/2011 |
7.57
|
500 | 7.09 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/01/2011 |
7.09
|
3,400 | 7.47 | 7.47 | 7.09 | 0 | 0 | 0 | |
10/01/2011 |
7.47
|
500 | 8.02 | 8.02 | 7.47 | 0 | 0 | 0 | |
07/01/2011 |
8.02
|
100 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 | |
06/01/2011 |
8.60
|
100 | 8.05 | 8.60 | 8.60 | 0 | 0 | 0 | |
05/01/2011 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
04/01/2011 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
31/12/2010 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
30/12/2010 |
8.05
|
1,300 | 8.38 | 8.38 | 8.05 | 0 | 0 | 0 | |
29/12/2010 |
8.38
|
100 | 8.25 | 8.38 | 8.38 | 0 | 0 | 0 | |
28/12/2010 |
8.25
|
3,000 | 8.25 | 8.38 | 8.25 | 0 | 0 | 0 | |
27/12/2010 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
24/12/2010 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
23/12/2010 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
22/12/2010 |
8.25
|
5,500 | 8.86 | 8.86 | 8.25 | 0 | 0 | 0 | |
21/12/2010 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
20/12/2010 |
8.86
|
100 | 8.76 | 8.86 | 8.86 | 0 | 0 | 0 | |
17/12/2010 |
8.76
|
100 | 8.22 | 8.76 | 8.76 | 0 | 0 | 0 | |
16/12/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
15/12/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/12/2010 |
8.22
|
1,200 | 7.89 | 8.22 | 8.22 | 0 | 0 | 0 | |
13/12/2010 |
7.89
|
6,900 | 7.83 | 7.89 | 7.83 | 300 | 0 | 0.0 | |
10/12/2010 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/12/2010 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
08/12/2010 |
7.83
|
100 | 7.60 | 7.83 | 7.83 | 0 | 0 | 0 | |
07/12/2010 |
7.60
|
6,100 | 7.96 | 7.96 | 7.41 | 0 | 0 | 0 | |
06/12/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/12/2010 |
7.96
|
0 | 7.86 | 7.96 | 7.96 | 0 | 0 | 0 | |
03/12/2010 |
7.86
|
3,400 | 8.18 | 8.18 | 7.86 | 0 | 0 | 0 | |
02/12/2010 |
8.18
|
200 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 | |
01/12/2010 |
8.18
|
1,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
30/11/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
29/11/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
26/11/2010 |
8.18
|
200 | 8.08 | 8.18 | 8.18 | 0 | 0 | 0 | |
25/11/2010 |
8.08
|
100 | 7.86 | 8.08 | 8.08 | 0 | 0 | 0 | |
24/11/2010 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
23/11/2010 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
22/11/2010 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/11/2010 |
7.86
|
200 | 7.55 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/11/2010 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/11/2010 |
7.55
|
500 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
16/11/2010 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
15/11/2010 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
12/11/2010 |
7.70
|
1,000 | 7.92 | 7.92 | 7.70 | 0 | 0 | 0 | |
11/11/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
10/11/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
09/11/2010 |
7.92
|
400 | 7.61 | 7.92 | 7.92 | 0 | 0 | 0 | |
08/11/2010 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
05/11/2010 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
04/11/2010 |
7.61
|
3,000 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 | |
03/11/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
02/11/2010 |
8.18
|
1,000 | 8.02 | 8.18 | 8.18 | 0 | 0 | 0 | |
01/11/2010 |
8.02
|
0 | 8.18 | 8.02 | 8.02 | 0 | 0 | 0 | |
29/10/2010 |
8.18
|
2,000 | 8.18 | 8.18 | 7.86 | 0 | 0 | 0 | |
28/10/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
27/10/2010 |
8.18
|
1,000 | 8.65 | 8.65 | 8.18 | 0 | 0 | 0 | |
26/10/2010 |
8.65
|
500 | 8.33 | 8.65 | 8.65 | 0 | 0 | 0 | |
25/10/2010 |
8.33
|
800 | 8.33 | 8.33 | 8.02 | 0 | 0 | 0 | |
22/10/2010 |
8.33
|
600 | 8.33 | 8.33 | 8.27 | 0 | 0 | 0 | |
21/10/2010 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
20/10/2010 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
19/10/2010 |
8.33
|
500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
18/10/2010 |
8.33
|
1,000 | 8.81 | 8.81 | 8.33 | 0 | 0 | 0 | |
15/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
14/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
13/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
12/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
11/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
08/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
07/10/2010 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
06/10/2010 |
8.81
|
2,100 | 8.84 | 8.84 | 8.81 | 0 | 0 | 0 | |
05/10/2010 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
04/10/2010 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
01/10/2010 |
8.84
|
600 | 8.18 | 8.84 | 8.84 | 0 | 0 | 0 | |
30/09/2010 |
8.18
|
1,100 | 8.18 | 9.03 | 8.18 | 0 | 0 | 0 | |
29/09/2010 |
8.18
|
900 | 8.62 | 8.71 | 8.18 | 0 | 0 | 0 | |
28/09/2010 |
8.62
|
300 | 8.18 | 8.62 | 8.21 | 0 | 0 | 0 | |
27/09/2010 |
8.18
|
200 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 | |
24/09/2010 |
8.55
|
2,100 | 8.62 | 8.65 | 8.55 | 0 | 0 | 0 | |
23/09/2010 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
22/09/2010 |
8.62
|
200 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
21/09/2010 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
20/09/2010 |
8.62
|
0 | 8.71 | 8.62 | 8.62 | 0 | 0 | 0 | |
17/09/2010 |
8.71
|
800 | 8.18 | 8.71 | 8.05 | 0 | 0 | 0 | |
16/09/2010 |
8.18
|
700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
15/09/2010 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |