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% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.64
|
15,010 | 7.40 | 7.68 | 7.40 | 0 | 0 | 0 | |
08/09/2010 |
7.40
|
33,650 | 7.71 | 7.71 | 7.34 | 0 | 0 | 0 | |
07/09/2010 |
7.71
|
36,260 | 7.74 | 7.89 | 7.71 | 3,000 | 0 | 0.1 | |
06/09/2010 |
7.74
|
42,490 | 7.37 | 7.74 | 7.71 | 0 | 0 | 0 | |
01/09/2010 |
7.37
|
16,700 | 7.40 | 7.61 | 7.34 | 0 | 0 | 0 | |
31/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/08/2010 |
7.40
|
37,930 | 7.09 | 7.43 | 7.22 | 0 | 0 | 0 | |
30/08/2010 |
7.09
|
96,330 | 6.77 | 7.09 | 7.01 | 0 | 0 | 0 | |
27/08/2010 |
6.77
|
104,450 | 6.95 | 7.04 | 6.74 | 0 | 0 | 0 | |
26/08/2010 |
6.95
|
135,060 | 7.15 | 7.24 | 6.92 | 0 | 0 | 0 | |
25/08/2010 |
7.15
|
66,550 | 7.33 | 7.33 | 7.09 | 0 | 0 | 0 | |
24/08/2010 |
7.33
|
262,430 | 7.50 | 7.50 | 7.27 | 0 | 0 | 0 | |
23/08/2010 |
7.50
|
51,570 | 7.53 | 7.74 | 7.50 | 0 | 0 | 0 | |
20/08/2010 |
7.53
|
17,870 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 | |
19/08/2010 |
7.65
|
41,680 | 7.65 | 7.83 | 7.62 | 0 | 0 | 0 | |
18/08/2010 |
7.65
|
72,260 | 7.89 | 7.97 | 7.62 | 0 | 0 | 0 | |
17/08/2010 |
7.89
|
47,770 | 7.89 | 7.89 | 7.68 | 0 | 0 | 0 | |
16/08/2010 |
7.89
|
124,990 | 7.62 | 7.89 | 7.62 | 0 | 0 | 0 | |
13/08/2010 |
7.62
|
66,400 | 7.80 | 7.92 | 7.59 | 0 | 0 | 0 | |
12/08/2010 |
7.80
|
73,690 | 8.21 | 8.21 | 7.80 | 0 | 0 | 0 | |
11/08/2010 |
8.21
|
28,260 | 8.09 | 8.47 | 8.09 | 0 | 0 | 0 | |
10/08/2010 |
8.09
|
40,990 | 8.50 | 8.50 | 8.09 | 1,750 | 0 | 0.0 | |
09/08/2010 |
8.50
|
7,190 | 8.59 | 8.59 | 8.50 | 0 | 0 | 0 | |
06/08/2010 |
8.59
|
4,920 | 8.77 | 8.79 | 8.59 | 0 | 0 | 0 | |
05/08/2010 |
8.77
|
19,010 | 8.77 | 8.79 | 8.65 | 6,250 | 0 | 0.2 | |
04/08/2010 |
8.77
|
27,700 | 8.77 | 8.77 | 8.71 | 0 | 0 | 0 | |
03/08/2010 |
8.77
|
9,710 | 8.79 | 8.94 | 8.77 | 0 | 0 | 0 | |
02/08/2010 |
8.79
|
31,800 | 8.79 | 8.85 | 8.79 | 0 | 0 | 0 | |
30/07/2010 |
8.79
|
31,250 | 8.82 | 8.88 | 8.79 | 0 | 0 | 0 | |
29/07/2010 |
8.82
|
5,200 | 8.88 | 8.94 | 8.79 | 0 | 470 | -0.0 | |
28/07/2010 |
8.88
|
16,740 | 8.94 | 8.97 | 8.79 | 0 | 0 | 0 | |
27/07/2010 |
8.94
|
7,510 | 8.97 | 9.09 | 8.82 | 0 | 10 | -0.0 | |
26/07/2010 |
8.97
|
6,950 | 9.03 | 9.03 | 8.97 | 0 | 0 | 0 | |
23/07/2010 |
9.03
|
26,740 | 9.09 | 9.09 | 9.03 | 0 | 0 | 0 | |
22/07/2010 |
9.09
|
10,840 | 9.20 | 9.20 | 9.06 | 0 | 0 | 0 | |
21/07/2010 |
9.20
|
4,980 | 9.23 | 9.23 | 9.12 | 0 | 0 | 0 | |
20/07/2010 |
9.23
|
7,330 | 9.20 | 9.23 | 9.20 | 0 | 0 | 0 | |
19/07/2010 |
9.20
|
8,090 | 9.15 | 9.20 | 9.00 | 0 | 0 | 0 | |
16/07/2010 |
9.15
|
16,750 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 | |
15/07/2010 |
9.23
|
10,110 | 9.23 | 9.29 | 9.23 | 0 | 0 | 0 | |
14/07/2010 |
9.23
|
34,310 | 9.26 | 9.38 | 9.12 | 0 | 0 | 0 | |
13/07/2010 |
9.26
|
26,720 | 9.09 | 9.26 | 9.12 | 0 | 0 | 0 | |
12/07/2010 |
9.09
|
9,340 | 9.12 | 9.26 | 9.09 | 0 | 0 | 0 | |
09/07/2010 |
9.12
|
20,040 | 9.15 | 9.15 | 9.09 | 0 | 0 | 0 | |
08/07/2010 |
9.15
|
31,470 | 9.00 | 9.15 | 9.00 | 0 | 0 | 0 | |
07/07/2010 |
9.00
|
20,900 | 9.00 | 9.20 | 9.00 | 0 | 0 | 0 | |
06/07/2010 |
9.00
|
10,240 | 9.20 | 9.20 | 9.00 | 0 | 0 | 0 | |
05/07/2010 |
9.20
|
11,500 | 9.23 | 9.35 | 9.20 | 0 | 0 | 0 | |
02/07/2010 |
9.23
|
15,800 | 9.26 | 9.29 | 9.20 | 0 | 0 | 0 | |
01/07/2010 |
9.26
|
22,590 | 9.32 | 9.32 | 9.12 | 0 | 0 | 0 | |
30/06/2010 |
9.32
|
34,470 | 9.32 | 9.32 | 9.12 | 1,500 | 0 | 0.0 | |
29/06/2010 |
9.32
|
4,850 | 9.29 | 9.35 | 9.29 | 1,500 | 0 | 0.0 | |
28/06/2010 |
9.29
|
23,020 | 9.35 | 9.38 | 9.23 | 0 | 0 | 0 | |
25/06/2010 |
9.35
|
38,720 | 9.35 | 9.41 | 9.23 | 0 | 500 | -0.0 | |
24/06/2010 |
9.35
|
26,490 | 9.23 | 9.38 | 9.20 | 0 | 0 | 0 | |
23/06/2010 |
9.23
|
29,120 | 9.26 | 9.29 | 9.15 | 0 | 500 | -0.0 | |
22/06/2010 |
9.26
|
8,490 | 9.44 | 9.44 | 9.26 | 0 | 0 | 0 | |
21/06/2010 |
9.44
|
23,230 | 9.47 | 9.53 | 9.38 | 0 | 0 | 0 | |
18/06/2010 |
9.47
|
27,470 | 9.50 | 9.56 | 9.47 | 0 | 0 | 0 | |
17/06/2010 |
9.50
|
45,910 | 9.44 | 9.56 | 9.47 | 0 | 0 | 0 | |
16/06/2010 |
9.44
|
66,880 | 9.29 | 9.47 | 9.32 | 1,000 | 0 | 0.0 | |
15/06/2010 |
9.29
|
77,840 | 9.23 | 9.38 | 9.23 | 0 | 0 | 0 | |
14/06/2010 |
9.23
|
96,300 | 9.18 | 9.44 | 9.23 | 0 | 0 | 0 | |
11/06/2010 |
9.18
|
86,010 | 9.18 | 9.32 | 9.18 | 0 | 0 | 0 | |
10/06/2010 |
9.18
|
33,720 | 9.23 | 9.29 | 9.15 | 0 | 0 | 0 | |
09/06/2010 |
9.23
|
28,610 | 9.32 | 9.38 | 9.12 | 0 | 0 | 0 | |
08/06/2010 |
9.32
|
30,200 | 9.15 | 9.59 | 9.15 | 0 | 0 | 0 | |
07/06/2010 |
9.15
|
24,780 | 9.47 | 9.47 | 9.15 | 0 | 0 | 0 | |
04/06/2010 |
9.47
|
18,850 | 9.47 | 9.62 | 9.41 | 0 | 0 | 0 | |
03/06/2010 |
9.47
|
49,150 | 9.47 | 9.91 | 9.47 | 140 | 0 | 0.0 | |
02/06/2010 |
9.47
|
34,360 | 9.38 | 9.47 | 9.23 | 50 | 0 | 0.0 | |
01/06/2010 |
9.38
|
11,050 | 9.35 | 9.44 | 9.09 | 0 | 0 | 0 | |
31/05/2010 |
9.35
|
21,840 | 9.50 | 9.50 | 9.29 | 0 | 0 | 0 | |
28/05/2010 |
9.50
|
29,350 | 9.20 | 9.56 | 9.41 | 0 | 0 | 0 | |
27/05/2010 |
9.20
|
40,490 | 9.20 | 9.23 | 9.09 | 0 | 0 | 0 | |
26/05/2010 |
9.20
|
29,500 | 9.15 | 9.35 | 9.15 | 0 | 0 | 0 | |
25/05/2010 |
9.15
|
41,250 | 9.38 | 9.53 | 9.12 | 0 | 0 | 0 | |
24/05/2010 |
9.38
|
37,600 | 9.26 | 9.50 | 9.23 | 0 | 0 | 0 | |
21/05/2010 |
9.26
|
211,980 | 9.73 | 9.73 | 9.26 | 0 | 0 | 0 | |
20/05/2010 |
9.73
|
73,640 | 9.53 | 9.73 | 9.09 | 0 | 0 | 0 | |
19/05/2010 |
9.53
|
165,560 | 9.73 | 9.73 | 9.50 | 0 | 0 | 0 | |
18/05/2010 |
9.73
|
104,540 | 9.82 | 9.82 | 9.73 | 0 | 0 | 0 | |
17/05/2010 |
9.82
|
78,940 | 9.79 | 9.91 | 9.67 | 0 | 0 | 0 | |
14/05/2010 |
9.79
|
111,050 | 9.73 | 9.85 | 9.73 | 0 | 0 | 0 | |
13/05/2010 |
9.73
|
179,620 | 9.73 | 9.97 | 9.73 | 0 | 0 | 0 | |
12/05/2010 |
9.73
|
165,420 | 10.08 | 10.08 | 9.67 | 0 | 0 | 0 | |
11/05/2010 |
10.08
|
168,420 | 10.23 | 10.26 | 9.97 | 0 | 0 | 0 | |
10/05/2010 |
10.23
|
131,830 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 | |
07/05/2010 |
10.70
|
226,980 | 11.08 | 11.08 | 10.55 | 0 | 0 | 0 | |
06/05/2010 |
11.08
|
707,930 | 10.55 | 11.08 | 10.88 | 0 | 0 | 0 | |
05/05/2010 |
10.55
|
358,200 | 10.06 | 10.55 | 10.26 | 0 | 0 | 0 | |
04/05/2010 |
10.06
|
264,190 | 9.79 | 10.20 | 9.97 | 0 | 0 | 0 | |
29/04/2010 |
9.79
|
148,590 | 9.79 | 9.82 | 9.79 | 0 | 0 | 0 | |
28/04/2010 |
9.79
|
17,120 | 9.79 | 9.79 | 9.67 | 0 | 0 | 0 | |
27/04/2010 |
9.79
|
46,660 | 9.79 | 9.79 | 9.70 | 0 | 0 | 0 | |
26/04/2010 |
9.79
|
126,220 | 9.79 | 9.91 | 9.79 | 0 | 0 | 0 | |
22/04/2010 |
9.79
|
69,800 | 9.82 | 9.97 | 9.76 | 0 | 0 | 0 | |
21/04/2010 |
9.82
|
153,830 | 9.67 | 9.82 | 9.67 | 0 | 0 | 0 | |
20/04/2010 |
9.67
|
121,880 | 9.59 | 9.67 | 9.59 | 0 | 0 | 0 | |
19/04/2010 |
9.59
|
98,030 | 9.44 | 9.59 | 9.35 | 0 | 2,000 | -0.1 | |
16/04/2010 |
9.44
|
71,580 | 9.41 | 9.59 | 9.41 | 0 | 0 | 0 |