Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
4.16 | 12.01% | 22,600 | -100 | -0.0 |
34.64
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-20) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-22) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-29) |
-3.13 | -7.46% | 151,500 | 2,900 | 9.3 |
25.16
41.93
38.80
|
36 tháng
(2021-10-04) |
-4.76 | -10.93% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-15) |
8.22 | 26.89% | 1,837,380 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/08/2010 |
10.96
|
50,000 | 10.99 | 10.99 | 10.70 | 0 | 0 | 0 | |
17/08/2010 |
10.99
|
50,000 | 11.08 | 11.08 | 10.96 | 0 | 0 | 0 | |
16/08/2010 |
11.08
|
38,030 | 10.82 | 11.22 | 10.44 | 0 | 0 | 0 | |
13/08/2010 |
10.82
|
37,910 | 10.44 | 10.91 | 10.56 | 0 | 0 | 0 | |
12/08/2010 |
10.44
|
93,180 | 10.96 | 10.96 | 10.44 | 0 | 0 | 0 | |
11/08/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/08/2010 |
10.96
|
43,000 | 10.65 | 11.02 | 10.85 | 0 | 0 | 0 | |
10/08/2010 |
10.65
|
46,020 | 11.04 | 11.04 | 10.65 | 0 | 0 | 0 | |
09/08/2010 |
11.04
|
31,230 | 11.07 | 11.07 | 10.79 | 0 | 0 | 0 | |
06/08/2010 |
11.07
|
90,510 | 11.07 | 11.13 | 10.87 | 0 | 0 | 0 | |
05/08/2010 |
11.07
|
10,000 | 11.01 | 11.07 | 11.07 | 0 | 0 | 0 | |
04/08/2010 |
11.01
|
40,850 | 11.01 | 11.01 | 10.79 | 0 | 0 | 0 | |
03/08/2010 |
11.01
|
25,590 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 | |
02/08/2010 |
11.01
|
27,460 | 11.07 | 11.07 | 10.79 | 0 | 0 | 0 | |
30/07/2010 |
11.07
|
28,540 | 10.79 | 11.07 | 10.76 | 0 | 0 | 0 | |
29/07/2010 |
10.79
|
24,570 | 11.04 | 11.04 | 10.79 | 0 | 0 | 0 | |
28/07/2010 |
11.04
|
47,600 | 11.07 | 11.07 | 10.70 | 0 | 0 | 0 | |
27/07/2010 |
11.07
|
38,500 | 11.04 | 11.07 | 10.99 | 0 | 0 | 0 | |
26/07/2010 |
11.04
|
22,550 | 10.99 | 11.04 | 10.84 | 0 | 0 | 0 | |
23/07/2010 |
10.99
|
36,500 | 10.99 | 11.13 | 10.93 | 0 | 0 | 0 | |
22/07/2010 |
10.99
|
15,000 | 11.18 | 11.18 | 10.99 | 0 | 0 | 0 | |
21/07/2010 |
11.18
|
92,060 | 11.16 | 11.18 | 11.07 | 0 | 0 | 0 | |
20/07/2010 |
11.16
|
91,690 | 10.99 | 11.16 | 10.99 | 0 | 0 | 0 | |
19/07/2010 |
10.99
|
20,500 | 11.01 | 11.01 | 10.99 | 0 | 0 | 0 | |
16/07/2010 |
11.01
|
39,690 | 11.04 | 11.04 | 10.79 | 0 | 0 | 0 | |
15/07/2010 |
11.04
|
12,050 | 11.16 | 11.16 | 10.79 | 0 | 0 | 0 | |
14/07/2010 |
11.16
|
97,880 | 11.04 | 11.18 | 11.01 | 0 | 0 | 0 | |
13/07/2010 |
11.04
|
42,840 | 10.53 | 11.04 | 10.53 | 0 | 0 | 0 | |
12/07/2010 |
10.53
|
33,700 | 10.93 | 10.96 | 10.53 | 0 | 0 | 0 | |
09/07/2010 |
10.93
|
24,910 | 10.93 | 11.07 | 10.79 | 0 | 0 | 0 | |
08/07/2010 |
10.93
|
33,510 | 10.79 | 10.93 | 10.59 | 0 | 0 | 0 | |
07/07/2010 |
10.79
|
24,250 | 11.01 | 11.04 | 10.79 | 0 | 0 | 0 | |
06/07/2010 |
11.01
|
39,800 | 11.04 | 11.04 | 10.79 | 0 | 0 | 0 | |
05/07/2010 |
11.04
|
22,920 | 10.96 | 11.07 | 10.93 | 0 | 0 | 0 | |
02/07/2010 |
10.96
|
17,750 | 11.07 | 11.18 | 10.96 | 0 | 0 | 0 | |
01/07/2010 |
11.07
|
15,700 | 10.79 | 11.27 | 10.93 | 0 | 0 | 0 | |
30/06/2010 |
10.79
|
91,110 | 11.36 | 11.36 | 10.79 | 0 | 0 | 0 | |
29/06/2010 |
11.36
|
43,700 | 11.36 | 11.58 | 11.36 | 0 | 0 | 0 | |
28/06/2010 |
11.36
|
33,060 | 11.58 | 11.58 | 11.24 | 0 | 0 | 0 | |
25/06/2010 |
11.58
|
145,250 | 11.64 | 11.64 | 11.21 | 0 | 0 | 0 | |
24/06/2010 |
11.64
|
108,310 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 | |
23/06/2010 |
11.64
|
27,040 | 11.67 | 11.78 | 11.41 | 0 | 0 | 0 | |
22/06/2010 |
11.67
|
17,700 | 11.89 | 11.92 | 11.64 | 0 | 0 | 0 | |
21/06/2010 |
11.89
|
169,340 | 11.89 | 12.12 | 11.78 | 0 | 0 | 0 | |
18/06/2010 |
11.89
|
134,620 | 11.75 | 11.89 | 11.64 | 0 | 0 | 0 | |
17/06/2010 |
11.75
|
52,360 | 11.67 | 11.75 | 11.36 | 0 | 0 | 0 | |
16/06/2010 |
11.67
|
55,290 | 11.67 | 11.84 | 11.67 | 0 | 0 | 0 | |
15/06/2010 |
11.67
|
66,430 | 11.64 | 11.67 | 11.58 | 0 | 0 | 0 | |
14/06/2010 |
11.64
|
90,620 | 11.61 | 11.92 | 11.41 | 0 | 0 | 0 | |
11/06/2010 |
11.61
|
91,460 | 11.47 | 11.78 | 11.55 | 0 | 0 | 0 | |
10/06/2010 |
11.47
|
40,940 | 11.07 | 11.47 | 10.99 | 0 | 0 | 0 | |
09/06/2010 |
11.07
|
142,850 | 11.04 | 11.55 | 11.04 | 0 | 0 | 0 | |
08/06/2010 |
11.04
|
13,930 | 11.36 | 11.50 | 10.96 | 0 | 0 | 0 | |
07/06/2010 |
11.36
|
60,010 | 11.87 | 11.87 | 11.33 | 0 | 0 | 0 | |
04/06/2010 |
11.87
|
165,700 | 11.92 | 11.92 | 11.38 | 0 | 0 | 0 | |
03/06/2010 |
11.92
|
121,800 | 11.89 | 12.21 | 11.89 | 0 | 0 | 0 | |
02/06/2010 |
11.89
|
80,890 | 11.78 | 11.89 | 11.36 | 0 | 0 | 0 | |
01/06/2010 |
11.78
|
126,600 | 11.78 | 11.92 | 11.36 | 0 | 0 | 0 | |
31/05/2010 |
11.78
|
162,530 | 11.24 | 11.78 | 11.07 | 0 | 0 | 0 | |
28/05/2010 |
11.24
|
160,990 | 10.73 | 11.24 | 11.18 | 0 | 0 | 0 | |
27/05/2010 |
10.73
|
17,910 | 10.96 | 11.18 | 10.73 | 0 | 0 | 0 | |
26/05/2010 |
10.96
|
72,800 | 10.50 | 10.96 | 10.50 | 0 | 0 | 0 | |
25/05/2010 |
10.50
|
25,750 | 10.99 | 11.07 | 10.50 | 0 | 0 | 0 | |
24/05/2010 |
10.99
|
89,480 | 10.93 | 10.99 | 10.39 | 0 | 0 | 0 | |
21/05/2010 |
10.93
|
48,130 | 11.50 | 11.50 | 10.93 | 0 | 0 | 0 | |
20/05/2010 |
11.50
|
71,910 | 10.96 | 11.50 | 10.42 | 100 | 0 | 0.0 | |
19/05/2010 |
10.96
|
154,380 | 11.53 | 11.53 | 10.96 | 0 | 0 | 0 | |
18/05/2010 |
11.53
|
154,960 | 12.12 | 12.21 | 11.53 | 0 | 0 | 0 | |
17/05/2010 |
12.12
|
74,950 | 12.75 | 12.75 | 12.12 | 0 | 0 | 0 | |
14/05/2010 |
12.75
|
25,640 | 12.38 | 12.89 | 12.49 | 0 | 0 | 0 | |
13/05/2010 |
12.38
|
283,660 | 11.95 | 12.55 | 11.70 | 0 | 0 | 0 | |
12/05/2010 |
11.95
|
150,350 | 12.58 | 12.58 | 11.95 | 0 | 0 | 0 | |
11/05/2010 |
12.58
|
261,630 | 13.23 | 13.23 | 12.58 | 0 | 0 | 0 | |
10/05/2010 |
13.23
|
285,430 | 13.91 | 13.91 | 13.23 | 0 | 0 | 0 | |
07/05/2010 |
13.91
|
165,080 | 14.62 | 14.62 | 13.91 | 0 | 0 | 0 | |
06/05/2010 |
14.62
|
219,420 | 14.62 | 15.19 | 14.34 | 0 | 0 | 0 | |
05/05/2010 |
14.62
|
316,340 | 14.05 | 14.62 | 13.91 | 0 | 0 | 0 | |
04/05/2010 |
14.05
|
498,340 | 13.40 | 14.05 | 13.63 | 0 | 0 | 0 | |
29/04/2010 |
13.40
|
265,920 | 12.77 | 13.40 | 13.37 | 0 | 0 | 0 | |
28/04/2010 |
12.77
|
125,120 | 12.18 | 12.77 | 12.75 | 0 | 0 | 0 | |
27/04/2010 |
12.18
|
211,120 | 11.61 | 12.18 | 11.92 | 0 | 0 | 0 | |
26/04/2010 |
11.61
|
418,040 | 11.07 | 11.61 | 11.07 | 0 | 0 | 0 | |
22/04/2010 |
11.07
|
304,480 | 10.87 | 11.41 | 10.87 | 0 | 0 | 0 | |
21/04/2010 |
10.87
|
115,690 | 10.93 | 10.96 | 10.87 | 0 | 0 | 0 | |
20/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
20/04/2010 |
10.93
|
257,630 | 10.73 | 10.93 | 10.79 | 0 | 0 | 0 | |
19/04/2010 |
10.73
|
65,670 | 10.65 | 10.76 | 10.65 | 0 | 0 | 0 | |
16/04/2010 |
10.65
|
40,500 | 10.65 | 10.65 | 10.51 | 0 | 0 | 0 | |
15/04/2010 |
10.65
|
115,180 | 10.76 | 11.26 | 10.37 | 0 | 0 | 0 | |
14/04/2010 |
10.76
|
300,730 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 |