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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
9.42
|
2,600 | 9.67 | 10.21 | 9.42 | 0 | 0 | 0 | |
13/09/2010 |
9.67
|
1,300 | 9.92 | 10.56 | 9.57 | 0 | 0 | 0 | |
10/09/2010 |
9.92
|
10,200 | 10.66 | 10.91 | 9.92 | 0 | 0 | 0 | |
09/09/2010 |
10.66
|
100 | 9.82 | 10.66 | 10.66 | 0 | 0 | 0 | |
08/09/2010 |
9.82
|
200 | 10.41 | 10.91 | 9.82 | 0 | 0 | 0 | |
07/09/2010 |
10.41
|
200 | 10.16 | 10.41 | 10.36 | 0 | 0 | 0 | |
06/09/2010 |
10.16
|
1,100 | 9.77 | 10.66 | 9.92 | 0 | 0 | 0 | |
01/09/2010 |
9.77
|
5,000 | 10.36 | 10.81 | 9.77 | 0 | 0 | 0 | |
31/08/2010 |
10.36
|
1,900 | 9.72 | 10.61 | 10.16 | 0 | 0 | 0 | |
30/08/2010 |
9.72
|
600 | 9.42 | 10.06 | 9.72 | 0 | 0 | 0 | |
27/08/2010 |
9.42
|
5,200 | 9.42 | 9.42 | 9.42 | 0 | 0 | 0 | |
26/08/2010 |
9.42
|
10,900 | 9.72 | 10.21 | 9.42 | 0 | 0 | 0 | |
25/08/2010 |
9.72
|
7,700 | 10.26 | 10.91 | 9.67 | 0 | 0 | 0 | |
24/08/2010 |
10.26
|
5,100 | 10.41 | 11.15 | 10.26 | 0 | 0 | 0 | |
23/08/2010 |
10.41
|
7,800 | 10.81 | 11.50 | 10.41 | 0 | 0 | 0 | |
20/08/2010 |
10.81
|
7,100 | 10.96 | 11.25 | 10.41 | 0 | 0 | 0 | |
19/08/2010 |
10.96
|
10,600 | 10.76 | 11.40 | 10.41 | 0 | 0 | 0 | |
18/08/2010 |
10.76
|
4,200 | 10.91 | 11.55 | 10.76 | 0 | 0 | 0 | |
17/08/2010 |
10.91
|
2,100 | 11.35 | 11.80 | 10.91 | 0 | 0 | 0 | |
16/08/2010 |
11.35
|
9,900 | 11.30 | 11.80 | 10.91 | 1,300 | 0 | 0.0 | |
13/08/2010 |
11.30
|
2,700 | 10.71 | 11.50 | 11.25 | 0 | 0 | 0 | |
12/08/2010 |
10.71
|
17,100 | 11.40 | 11.80 | 10.71 | 6,300 | 0 | 0.1 | |
11/08/2010 |
11.40
|
6,100 | 10.96 | 11.55 | 10.86 | 3,200 | 0 | 0.1 | |
10/08/2010 |
10.96
|
15,500 | 10.71 | 11.15 | 10.71 | 13,900 | 0 | 0.3 | |
09/08/2010 |
10.71
|
2,300 | 11.20 | 11.40 | 10.71 | 0 | 0 | 0 | |
06/08/2010 |
11.20
|
5,000 | 11.06 | 11.25 | 10.71 | 0 | 0 | 0 | |
05/08/2010 |
11.06
|
1,800 | 10.91 | 11.35 | 10.71 | 0 | 0 | 0 | |
04/08/2010 |
10.91
|
6,000 | 10.81 | 11.40 | 10.71 | 0 | 200 | -0.0 | |
03/08/2010 |
10.81
|
4,400 | 11.40 | 11.45 | 10.71 | 0 | 0 | 0 | |
02/08/2010 |
11.40
|
4,800 | 10.91 | 11.40 | 10.71 | 0 | 0 | 0 | |
30/07/2010 |
10.91
|
7,000 | 11.90 | 12.49 | 10.91 | 0 | 0 | 0 | |
29/07/2010 |
11.90
|
600 | 11.06 | 12.34 | 11.15 | 0 | 0 | 0 | |
28/07/2010 |
11.06
|
1,900 | 11.70 | 12.39 | 11.06 | 0 | 0 | 0 | |
27/07/2010 |
11.70
|
30,000 | 11.20 | 11.90 | 11.45 | 0 | 0 | 0 | |
26/07/2010 |
11.20
|
17,500 | 10.91 | 11.20 | 11.01 | 0 | 0 | 0 | |
23/07/2010 |
10.91
|
6,200 | 11.11 | 11.11 | 10.46 | 0 | 0 | 0 | |
22/07/2010 |
11.11
|
500 | 10.71 | 11.11 | 11.06 | 0 | 0 | 0 | |
21/07/2010 |
10.71
|
12,000 | 10.96 | 11.15 | 10.66 | 0 | 0 | 0 | |
20/07/2010 |
10.96
|
3,900 | 11.11 | 11.35 | 10.91 | 0 | 0 | 0 | |
19/07/2010 |
11.11
|
1,100 | 11.06 | 11.75 | 11.11 | 0 | 0 | 0 | |
16/07/2010 |
11.06
|
1,400 | 10.91 | 11.65 | 11.06 | 0 | 0 | 0 | |
15/07/2010 |
10.91
|
2,000 | 11.01 | 11.75 | 10.91 | 0 | 0 | 0 | |
14/07/2010 |
11.01
|
4,000 | 11.15 | 11.90 | 11.01 | 500 | 0 | 0.0 | |
13/07/2010 |
11.15
|
1,600 | 11.06 | 11.25 | 11.15 | 0 | 0 | 0 | |
12/07/2010 |
11.06
|
4,700 | 10.91 | 11.65 | 11.06 | 0 | 0 | 0 | |
09/07/2010 |
10.91
|
300 | 10.76 | 11.40 | 10.91 | 0 | 0 | 0 | |
08/07/2010 |
10.76
|
3,500 | 10.86 | 11.40 | 10.66 | 0 | 0 | 0 | |
07/07/2010 |
10.86
|
2,200 | 10.81 | 11.65 | 10.66 | 0 | 0 | 0 | |
06/07/2010 |
10.81
|
1,800 | 11.40 | 11.65 | 10.76 | 0 | 0 | 0 | |
05/07/2010 |
11.40
|
200 | 10.96 | 11.65 | 11.40 | 0 | 0 | 0 | |
02/07/2010 |
10.96
|
200 | 10.91 | 11.35 | 10.96 | 0 | 0 | 0 | |
01/07/2010 |
10.91
|
1,300 | 10.56 | 11.30 | 10.91 | 0 | 0 | 0 | |
30/06/2010 |
10.56
|
4,200 | 11.15 | 11.30 | 10.56 | 0 | 0 | 0 | |
29/06/2010 |
11.15
|
4,900 | 10.91 | 11.65 | 10.91 | 0 | 0 | 0 | |
28/06/2010 |
10.91
|
200 | 10.76 | 10.91 | 10.91 | 200 | 0 | 0.0 | |
25/06/2010 |
10.76
|
600 | 11.15 | 11.15 | 10.76 | 0 | 0 | 0 | |
24/06/2010 |
11.15
|
4,200 | 10.86 | 11.15 | 10.81 | 0 | 0 | 0 | |
23/06/2010 |
10.86
|
400 | 10.71 | 11.01 | 10.46 | 0 | 0 | 0 | |
22/06/2010 |
10.71
|
4,800 | 10.66 | 11.01 | 10.66 | 0 | 0 | 0 | |
21/06/2010 |
10.66
|
2,100 | 11.06 | 11.11 | 10.66 | 900 | 0 | 0.0 | |
18/06/2010 |
11.06
|
100 | 10.76 | 11.06 | 11.06 | 0 | 0 | 0 | |
17/06/2010 |
10.76
|
4,800 | 10.91 | 10.91 | 10.66 | 0 | 0 | 0 | |
16/06/2010 |
10.91
|
2,500 | 10.81 | 11.11 | 10.51 | 0 | 0 | 0 | |
15/06/2010 |
10.81
|
800 | 10.61 | 10.86 | 10.46 | 0 | 0 | 0 | |
14/06/2010 |
10.61
|
800 | 10.56 | 10.66 | 10.41 | 0 | 0 | 0 | |
11/06/2010 |
10.56
|
2,600 | 10.21 | 10.56 | 10.06 | 0 | 0 | 0 | |
10/06/2010 |
10.21
|
100 | 9.96 | 10.21 | 10.21 | 0 | 0 | 0 | |
09/06/2010 |
9.96
|
2,000 | 9.96 | 10.66 | 9.96 | 0 | 0 | 0 | |
08/06/2010 |
9.96
|
5,000 | 9.92 | 10.41 | 9.87 | 0 | 0 | 0 | |
07/06/2010 |
9.92
|
7,100 | 10.21 | 10.21 | 9.92 | 2,000 | 0 | 0.0 | |
04/06/2010 |
10.21
|
11,200 | 10.56 | 11.20 | 10.16 | 0 | 0 | 0 | |
03/06/2010 |
10.56
|
2,300 | 10.66 | 11.15 | 10.56 | 0 | 0 | 0 | |
02/06/2010 |
10.66
|
3,700 | 11.15 | 11.15 | 10.41 | 0 | 0 | 0 | |
01/06/2010 |
11.15
|
100 | 10.51 | 11.15 | 11.15 | 5,000 | 0 | 0.1 | |
31/05/2010 |
10.51
|
700 | 11.11 | 11.11 | 10.51 | 0 | 0 | 0 | |
28/05/2010 |
11.11
|
2,200 | 10.36 | 11.11 | 10.66 | 0 | 0 | 0 | |
27/05/2010 |
10.36
|
5,200 | 10.76 | 11.35 | 10.36 | 0 | 0 | 0 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
26/05/2010 |
10.76
|
2,200 | 10.06 | 10.76 | 10.71 | 0 | 0 | 0 | |
25/05/2010 |
10.06
|
5,900 | 10.06 | 10.11 | 10.06 | 0 | 0 | 0 | |
24/05/2010 |
10.06
|
2,300 | 10.02 | 10.54 | 9.82 | 0 | 0 | 0 | |
21/05/2010 |
10.02
|
11,200 | 10.69 | 10.69 | 10.02 | 0 | 0 | 0 | |
20/05/2010 |
10.69
|
500 | 10.40 | 10.97 | 10.69 | 0 | 0 | 0 | |
19/05/2010 |
10.40
|
10,100 | 11.17 | 11.17 | 10.40 | 0 | 0 | 0 | |
18/05/2010 |
11.17
|
100 | 10.54 | 11.17 | 11.17 | 0 | 0 | 0 | |
17/05/2010 |
10.54
|
26,800 | 10.83 | 11.41 | 10.02 | 0 | 0 | 0 | |
14/05/2010 |
10.83
|
10,500 | 10.78 | 10.88 | 10.59 | 0 | 0 | 0 | |
13/05/2010 |
10.78
|
4,300 | 10.78 | 11.50 | 10.78 | 0 | 0 | 0 | |
12/05/2010 |
10.78
|
14,400 | 11.50 | 11.69 | 10.59 | 0 | 0 | 0 | |
11/05/2010 |
11.50
|
8,300 | 11.26 | 11.74 | 11.02 | 0 | 0 | 0 | |
10/05/2010 |
11.26
|
21,000 | 11.74 | 11.93 | 10.78 | 0 | 0 | 0 | |
07/05/2010 |
11.74
|
12,600 | 12.12 | 12.22 | 11.21 | 0 | 0 | 0 | |
06/05/2010 |
12.12
|
38,500 | 11.98 | 12.17 | 11.65 | 0 | 0 | 0 | |
05/05/2010 |
11.98
|
21,700 | 11.50 | 12.27 | 11.69 | 0 | 0 | 0 | |
04/05/2010 |
11.50
|
28,400 | 10.88 | 11.50 | 11.45 | 0 | 0 | 0 | |
29/04/2010 |
10.88
|
5,400 | 10.45 | 10.97 | 10.59 | 0 | 0 | 0 | |
28/04/2010 |
10.45
|
11,500 | 10.59 | 10.64 | 10.45 | 0 | 0 | 0 | |
27/04/2010 |
10.59
|
9,500 | 10.97 | 11.36 | 10.59 | 0 | 0 | 0 | |
26/04/2010 |
10.97
|
3,800 | 11.02 | 11.79 | 10.97 | 1,200 | 0 | 0.0 | |
22/04/2010 |
11.02
|
22,800 | 11.07 | 11.65 | 11.02 | 0 | 0 | 0 | |
21/04/2010 |
11.07
|
41,400 | 10.35 | 11.07 | 10.54 | 0 | 0 | 0 |