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) |
1.50 | 14.85% | 86,600 | 0 | 0 |
10.10
11.60
11.40
|
2 tháng
(2024-07-22) |
1.90 | 19.59% | 101,400 | -100 | -0.0 |
8.80
11.60
11.40
|
3 tháng
(2024-06-21) |
2.10 | 22.11% | 128,800 | -200 | -0.0 |
8.80
11.60
11.40
|
6 tháng
(2024-03-25) |
2.30 | 24.73% | 179,312 | -400 | -0.0 |
8.80
12.50
11.40
|
12 tháng
(2023-09-25) |
-0.80 | -6.45% | 654,169 | -500 | -0.0 |
8.50
13.80
11.40
|
24 tháng
(2022-09-30) |
-6.50 | -35.91% | 903,784 | 100 | 0.0 |
8.50
18.40
11.40
|
36 tháng
(2021-10-05) |
5.19 | 80.96% | 1,731,524 | -6,100 | -0.1 |
5.88
20
11.40
|
60 tháng
(2019-10-16) |
9.07 | 359.20% | 2,116,274 | -6,800 | -0.2 |
2.53
20
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
1.31
|
500 | 1.25 | 1.31 | 1.25 | 0 | 0 | 0 | |
10/09/2010 |
1.24
|
3,200 | 1.37 | 1.37 | 1.24 | 0 | 0 | 0 | |
09/09/2010 |
1.37
|
100 | 1.37 | 1.37 | 1.37 | 0 | 0 | 0 | |
08/09/2010 |
1.32
|
100 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
07/09/2010 |
1.28
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 | |
06/09/2010 |
1.28
|
3,700 | 1.21 | 1.28 | 1.18 | 0 | 0 | 0 | |
01/09/2010 |
1.20
|
500 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
31/08/2010 |
1.19
|
1,500 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
30/08/2010 |
1.17
|
100 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
27/08/2010 |
1.11
|
4,000 | 1.05 | 1.11 | 1.05 | 0 | 0 | 0 | |
26/08/2010 |
1.08
|
7,300 | 1.04 | 1.08 | 1.04 | 0 | 0 | 0 | |
25/08/2010 |
1.04
|
21,000 | 1.15 | 1.15 | 1.04 | 0 | 0 | 0 | |
24/08/2010 |
1.13
|
7,000 | 1.18 | 1.18 | 1.13 | 0 | 0 | 0 | |
23/08/2010 |
1.22
|
2,100 | 1.39 | 1.39 | 1.22 | 0 | 0 | 0 | |
20/08/2010 |
1.28
|
1,000 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
19/08/2010 |
1.35
|
100 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 | |
18/08/2010 |
1.26
|
1,500 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
17/08/2010 |
1.26
|
4,000 | 1.32 | 1.32 | 1.26 | 0 | 0 | 0 | |
16/08/2010 |
1.32
|
7,200 | 1.38 | 1.41 | 1.32 | 0 | 0 | 0 | |
13/08/2010 |
1.28
|
1,200 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 | |
12/08/2010 |
1.18
|
19,900 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
11/08/2010 |
1.29
|
1,000 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
10/08/2010 |
1.29
|
10,900 | 1.21 | 1.29 | 1.21 | 0 | 0 | 0 | |
09/08/2010 |
1.28
|
4,000 | 1.29 | 1.29 | 1.28 | 0 | 0 | 0 | |
06/08/2010 |
1.46
|
4,500 | 1.28 | 1.46 | 1.28 | 0 | 0 | 0 | |
05/08/2010 |
1.39
|
8,300 | 1.44 | 1.44 | 1.28 | 0 | 0 | 0 | |
04/08/2010 |
1.39
|
27,900 | 1.39 | 1.39 | 1.39 | 0 | 0 | 0 | |
03/08/2010 |
1.53
|
400 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 | |
02/08/2010 |
1.56
|
2,500 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
30/07/2010 |
1.62
|
23,500 | 1.62 | 1.67 | 1.50 | 0 | 0 | 0 | |
29/07/2010 |
1.63
|
20,100 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 | |
28/07/2010 |
1.66
|
10,400 | 1.67 | 1.82 | 1.51 | 0 | 0 | 0 | |
27/07/2010 |
1.66
|
100 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
26/07/2010 |
1.53
|
34,200 | 1.53 | 1.67 | 1.53 | 0 | 0 | 0 | |
23/07/2010 |
1.67
|
36,000 | 1.60 | 1.67 | 1.58 | 0 | 0 | 0 | |
22/07/2010 |
1.76
|
3,600 | 1.58 | 1.76 | 1.58 | 0 | 0 | 0 | |
21/07/2010 |
1.67
|
37,000 | 1.70 | 1.77 | 1.67 | 0 | 0 | 0 | |
20/07/2010 |
1.80
|
19,800 | 1.91 | 1.91 | 1.77 | 0 | 0 | 0 | |
19/07/2010 |
1.80
|
45,700 | 1.80 | 1.84 | 1.67 | 0 | 0 | 0 | |
16/07/2010 |
1.80
|
10,570 | 1.81 | 1.99 | 1.80 | 0 | 0 | 0 | |
15/07/2010 |
1.83
|
18,510 | 1.76 | 1.94 | 1.80 | 0 | 0 | 0 | |
14/07/2010 |
1.73
|
38,300 | 1.83 | 1.80 | 1.71 | 0 | 0 | 0 | |
13/07/2010 |
1.73
|
44,740 | 1.71 | 1.88 | 1.73 | 0 | 0 | 0 | |
12/07/2010 |
1.72
|
137,030 | 1.57 | 1.72 | 1.53 | 0 | 0 | 0 | |
09/07/2010 |
1.56
|
17,670 | 1.59 | 1.74 | 1.44 | 0 | 0 | 0 | |
08/07/2010 |
1.54
|
7,030 | 1.71 | 1.73 | 1.54 | 0 | 0 | 0 | |
07/07/2010 |
1.69
|
11,530 | 1.69 | 1.85 | 1.69 | 0 | 0 | 0 | |
06/07/2010 |
1.69
|
186,920 | 1.53 | 1.69 | 1.67 | 0 | 0 | 0 | |
05/07/2010 |
1.53
|
16,150 | 1.39 | 1.53 | 1.53 | 0 | 0 | 0 | |
02/07/2010 |
1.44
|
38,000 | 1.31 | 1.44 | 1.32 | 0 | 0 | 0 | |
01/07/2010 |
1.31
|
1,060 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 | |
30/06/2010 |
1.33
|
3,000 | 1.39 | 1.33 | 1.27 | 0 | 0 | 0 | |
29/06/2010 |
1.39
|
10 | 1.26 | 1.39 | 1.39 | 0 | 0 | 0 | |
28/06/2010 |
1.26
|
1,010 | 1.26 | 1.39 | 1.26 | 0 | 0 | 0 | |
25/06/2010 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 | |
24/06/2010 |
1.25
|
2,500 | 1.19 | 1.28 | 1.25 | 0 | 0 | 0 | |
23/06/2010 |
1.19
|
1,010 | 1.21 | 1.33 | 1.19 | 0 | 0 | 0 | |
22/06/2010 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 | |
21/06/2010 |
1.21
|
3,050 | 1.33 | 1.46 | 1.20 | 0 | 0 | 0 | |
18/06/2010 |
1.33
|
1,010 | 1.33 | 1.46 | 1.33 | 0 | 0 | 0 | |
17/06/2010 |
1.33
|
10 | 1.21 | 1.33 | 1.33 | 0 | 0 | 0 | |
16/06/2010 |
1.21
|
2,000 | 1.31 | 1.21 | 1.21 | 0 | 0 | 0 | |
15/06/2010 |
1.31
|
4,000 | 1.45 | 1.31 | 1.31 | 0 | 0 | 0 | |
14/06/2010 |
1.45
|
10 | 1.32 | 1.45 | 1.45 | 0 | 0 | 0 | |
11/06/2010 |
1.19
|
20 | 1.32 | 1.45 | 1.19 | 0 | 0 | 0 | |
10/06/2010 |
1.32
|
1,110 | 1.45 | 1.59 | 1.32 | 0 | 0 | 0 | |
09/06/2010 |
1.45
|
10 | 1.32 | 1.45 | 1.45 | 0 | 0 | 0 | |
08/06/2010 |
1.19
|
20 | 1.31 | 1.44 | 1.19 | 0 | 0 | 0 | |
07/06/2010 |
1.31
|
10 | 1.19 | 1.31 | 1.31 | 0 | 0 | 0 | |
04/06/2010 |
1.19
|
2,000 | 1.31 | 1.19 | 1.19 | 0 | 0 | 0 | |
03/06/2010 |
1.31
|
200 | 1.45 | 1.31 | 1.31 | 0 | 0 | 0 | |
02/06/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/06/2010 |
1.37
|
40 | 1.53 | 1.68 | 1.37 | 0 | 0 | 0 | |
01/06/2010 |
1.37
|
20 | 1.52 | 1.67 | 1.37 | 0 | 0 | 0 | |
31/05/2010 |
1.52
|
10 | 1.39 | 1.52 | 1.52 | 0 | 0 | 0 | |
28/05/2010 |
1.39
|
10 | 1.27 | 1.39 | 1.39 | 0 | 0 | 0 | |
27/05/2010 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
26/05/2010 |
1.27
|
1,100 | 1.15 | 1.27 | 1.27 | 0 | 0 | 0 | |
25/05/2010 |
1.15
|
3,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 | |
24/05/2010 |
1.16
|
30 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 | |
21/05/2010 |
1.16
|
10 | 1.29 | 1.16 | 1.16 | 0 | 0 | 0 | |
20/05/2010 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
19/05/2010 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
18/05/2010 |
1.29
|
2,210 | 1.31 | 1.31 | 1.29 | 0 | 0 | 0 | |
17/05/2010 |
1.32
|
110 | 1.32 | 1.32 | 1.19 | 0 | 0 | 0 | |
14/05/2010 |
1.32
|
2,000 | 1.35 | 1.32 | 1.32 | 0 | 0 | 0 | |
13/05/2010 |
1.35
|
2,000 | 1.40 | 1.35 | 1.35 | 0 | 0 | 0 | |
12/05/2010 |
1.40
|
12,500 | 1.56 | 1.40 | 1.40 | 0 | 0 | 0 | |
11/05/2010 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
10/05/2010 |
1.57
|
6,040 | 1.56 | 1.57 | 1.49 | 0 | 0 | 0 | |
07/05/2010 |
1.56
|
29,120 | 1.42 | 1.56 | 1.44 | 0 | 0 | 0 | |
06/05/2010 |
1.42
|
31,410 | 1.29 | 1.42 | 1.35 | 0 | 0 | 0 | |
05/05/2010 |
1.30
|
12,000 | 1.18 | 1.30 | 1.29 | 0 | 0 | 0 | |
04/05/2010 |
1.27
|
5,573 | 1.16 | 1.27 | 1.16 | 0 | 0 | 0 | |
29/04/2010 |
1.17
|
14,910 | 1.17 | 1.17 | 1.06 | 0 | 0 | 0 | |
28/04/2010 |
1.27
|
125 | 1.15 | 1.27 | 1.15 | 0 | 0 | 0 | |
27/04/2010 |
1.15
|
3,010 | 1.11 | 1.15 | 1.00 | 0 | 0 | 0 | |
26/04/2010 |
1.08
|
4,130 | 1.19 | 1.12 | 1.08 | 0 | 0 | 0 | |
22/04/2010 |
1.22
|
35 | 1.16 | 1.27 | 1.05 | 0 | 0 | 0 | |
21/04/2010 |
1.16
|
1,000 | 1.28 | 1.16 | 1.16 | 0 | 0 | 0 | |
20/04/2010 |
1.28
|
0 | 1.28 | 1.28 | 1.28 | 0 | 0 | 0 |