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% | 0 | 0 | 0 |
25.80
25.80
25.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
25.80
25.80
25.80
|
24 tháng
(2022-09-30) |
-4.20 | -14% | 79,020 | 0 | 0 |
16.20
30
25.80
|
36 tháng
(2021-10-05) |
8.10 | 45.76% | 151,397 | 6,100 | 0.1 |
11.10
30
25.80
|
60 tháng
(2019-10-16) |
4.80 | 22.86% | 201,898 | 8,600 | 0.1 |
11.10
30
25.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
9.29
|
14,200 | 8.73 | 9.29 | 8.26 | 0 | 0 | 0 | |
13/09/2010 |
8.73
|
14,800 | 8.59 | 8.73 | 8.00 | 0 | 0 | 0 | |
10/09/2010 |
8.59
|
15,100 | 8.69 | 8.69 | 8.13 | 0 | 0 | 0 | |
09/09/2010 |
8.69
|
2,800 | 8.20 | 8.69 | 7.97 | 0 | 0 | 0 | |
08/09/2010 |
8.20
|
2,200 | 8.33 | 8.33 | 8.06 | 0 | 0 | 0 | |
07/09/2010 |
8.33
|
1,400 | 8.33 | 8.33 | 8.30 | 0 | 0 | 0 | |
06/09/2010 |
8.33
|
100 | 8.92 | 8.92 | 8.33 | 0 | 0 | 0 | |
01/09/2010 |
8.92
|
1,200 | 8.23 | 9.02 | 8.26 | 0 | 0 | 0 | |
31/08/2010 |
8.23
|
5,200 | 8.76 | 9.06 | 8.10 | 3,000 | 0 | 0.1 | |
30/08/2010 |
8.76
|
700 | 7.77 | 8.76 | 8.30 | 0 | 0 | 0 | |
27/08/2010 |
7.77
|
1,700 | 8.10 | 8.40 | 7.64 | 0 | 0 | 0 | |
26/08/2010 |
8.10
|
300 | 8.20 | 8.26 | 8.10 | 0 | 0 | 0 | |
25/08/2010 |
8.20
|
15,800 | 8.36 | 8.43 | 8.16 | 0 | 0 | 0 | |
24/08/2010 |
8.36
|
4,800 | 8.43 | 8.86 | 8.36 | 0 | 0 | 0 | |
23/08/2010 |
8.43
|
5,800 | 8.59 | 8.86 | 8.06 | 0 | 0 | 0 | |
20/08/2010 |
8.59
|
1,400 | 8.99 | 8.99 | 8.36 | 0 | 0 | 0 | |
19/08/2010 |
8.99
|
7,300 | 8.46 | 8.99 | 8.59 | 0 | 0 | 0 | |
18/08/2010 |
8.46
|
400 | 8.99 | 8.99 | 8.33 | 0 | 0 | 0 | |
17/08/2010 |
8.99
|
4,100 | 9.39 | 9.39 | 8.76 | 0 | 0 | 0 | |
16/08/2010 |
9.39
|
100 | 8.96 | 9.39 | 9.39 | 0 | 0 | 0 | |
13/08/2010 |
8.96
|
8,200 | 8.59 | 8.99 | 8.36 | 0 | 0 | 0 | |
12/08/2010 |
8.59
|
6,000 | 8.76 | 8.76 | 8.59 | 2,100 | 0 | 0.1 | |
11/08/2010 |
8.76
|
1,500 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
10/08/2010 |
8.76
|
3,700 | 9.06 | 9.06 | 8.59 | 0 | 0 | 0 | |
09/08/2010 |
9.06
|
3,200 | 8.73 | 9.06 | 8.59 | 0 | 0 | 0 | |
06/08/2010 |
8.73
|
1,700 | 9.06 | 9.06 | 8.73 | 0 | 0 | 0 | |
05/08/2010 |
9.06
|
4,700 | 9.16 | 9.22 | 9.02 | 0 | 0 | 0 | |
04/08/2010 |
9.16
|
4,600 | 9.06 | 9.45 | 8.99 | 0 | 0 | 0 | |
03/08/2010 |
9.06
|
1,500 | 8.89 | 9.09 | 8.56 | 0 | 0 | 0 | |
02/08/2010 |
8.89
|
1,700 | 9.16 | 9.39 | 8.63 | 0 | 0 | 0 | |
30/07/2010 |
9.16
|
2,000 | 9.22 | 9.39 | 8.59 | 0 | 0 | 0 | |
29/07/2010 |
9.22
|
8,400 | 9.16 | 9.22 | 8.96 | 0 | 0 | 0 | |
28/07/2010 |
9.16
|
3,000 | 9.42 | 9.42 | 9.09 | 0 | 0 | 0 | |
27/07/2010 |
9.42
|
2,200 | 9.19 | 9.68 | 9.12 | 0 | 0 | 0 | |
26/07/2010 |
9.19
|
1,900 | 9.52 | 9.52 | 8.83 | 0 | 0 | 0 | |
23/07/2010 |
9.52
|
15,500 | 9.59 | 9.59 | 8.86 | 0 | 0 | 0 | |
22/07/2010 |
9.59
|
3,300 | 9.62 | 9.62 | 9.45 | 0 | 0 | 0 | |
21/07/2010 |
9.62
|
7,600 | 9.39 | 9.95 | 9.39 | 0 | 0 | 0 | |
20/07/2010 |
9.39
|
7,700 | 9.55 | 9.59 | 9.29 | 0 | 0 | 0 | |
19/07/2010 |
9.55
|
5,200 | 9.59 | 9.59 | 9.52 | 0 | 0 | 0 | |
16/07/2010 |
9.59
|
1,900 | 9.62 | 9.62 | 9.29 | 0 | 0 | 0 | |
15/07/2010 |
9.62
|
4,300 | 9.88 | 9.95 | 9.52 | 0 | 0 | 0 | |
14/07/2010 |
9.88
|
6,400 | 10.41 | 10.41 | 9.78 | 0 | 0 | 0 | |
13/07/2010: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
13/07/2010 |
10.41
|
11,100 | 10.35 | 10.54 | 10.41 | 0 | 0 | 0 | |
12/07/2010 |
10.35
|
7,500 | 10.04 | 10.38 | 10.04 | 0 | 0 | 0 | |
09/07/2010 |
10.04
|
17,500 | 10.25 | 10.50 | 10.04 | 0 | 0 | 0 | |
08/07/2010 |
10.25
|
40,600 | 9.58 | 10.25 | 9.98 | 0 | 0 | 0 | |
07/07/2010 |
9.58
|
1,600 | 8.98 | 9.58 | 9.58 | 0 | 0 | 0 | |
06/07/2010 |
8.98
|
1,600 | 9.28 | 9.28 | 8.73 | 0 | 0 | 0 | |
05/07/2010 |
9.28
|
0 | 8.82 | 9.28 | 9.28 | 0 | 0 | 0 | |
02/07/2010 |
8.82
|
1,300 | 9.43 | 9.58 | 8.82 | 0 | 0 | 0 | |
01/07/2010 |
9.43
|
200 | 8.88 | 9.43 | 9.43 | 0 | 0 | 0 | |
30/06/2010 |
8.88
|
500 | 9.46 | 9.46 | 8.88 | 0 | 0 | 0 | |
29/06/2010 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
28/06/2010 |
9.46
|
500 | 9.01 | 9.46 | 9.46 | 0 | 0 | 0 | |
25/06/2010 |
9.01
|
4,200 | 9.13 | 9.13 | 8.98 | 0 | 0 | 0 | |
24/06/2010 |
9.13
|
3,400 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 | |
23/06/2010 |
9.10
|
3,200 | 9.13 | 9.25 | 9.10 | 0 | 0 | 0 | |
22/06/2010 |
9.13
|
2,700 | 9.10 | 9.55 | 9.10 | 0 | 0 | 0 | |
21/06/2010 |
9.10
|
0 | 9.43 | 9.10 | 9.10 | 0 | 0 | 0 | |
18/06/2010 |
9.43
|
5,400 | 9.43 | 9.43 | 8.85 | 0 | 0 | 0 | |
17/06/2010 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
16/06/2010 |
9.43
|
1,000 | 9.28 | 9.43 | 9.40 | 0 | 0 | 0 | |
15/06/2010 |
9.28
|
4,100 | 9.22 | 9.43 | 9.13 | 0 | 0 | 0 | |
14/06/2010 |
9.22
|
400 | 8.73 | 9.22 | 8.55 | 0 | 0 | 0 | |
11/06/2010 |
8.73
|
2,700 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 | |
10/06/2010 |
9.07
|
1,900 | 9.10 | 9.10 | 8.52 | 0 | 0 | 0 | |
09/06/2010 |
9.10
|
2,000 | 9.25 | 9.25 | 9.10 | 0 | 0 | 0 | |
08/06/2010 |
9.25
|
200 | 9.04 | 9.25 | 9.19 | 0 | 0 | 0 | |
07/06/2010 |
9.04
|
4,000 | 9.58 | 9.58 | 9.04 | 1,000 | 0 | 0.0 | |
04/06/2010 |
9.58
|
1,000 | 9.01 | 9.68 | 9.58 | 0 | 0 | 0 | |
03/06/2010 |
9.01
|
2,900 | 9.04 | 9.43 | 9.01 | 0 | 0 | 0 | |
02/06/2010 |
9.04
|
3,800 | 9.55 | 9.55 | 8.88 | 0 | 0 | 0 | |
01/06/2010 |
9.55
|
2,700 | 9.92 | 9.92 | 9.25 | 0 | 0 | 0 | |
31/05/2010 |
9.92
|
2,500 | 9.58 | 9.92 | 9.92 | 0 | 0 | 0 | |
28/05/2010 |
9.58
|
4,000 | 9.31 | 9.86 | 8.82 | 0 | 0 | 0 | |
27/05/2010 |
9.31
|
2,800 | 9.31 | 9.62 | 9.31 | 0 | 0 | 0 | |
26/05/2010 |
9.31
|
2,100 | 9.40 | 9.40 | 9.28 | 0 | 0 | 0 | |
25/05/2010 |
9.40
|
3,200 | 9.43 | 9.62 | 9.40 | 0 | 0 | 0 | |
24/05/2010 |
9.43
|
2,600 | 8.95 | 9.43 | 8.95 | 0 | 0 | 0 | |
21/05/2010 |
8.95
|
3,500 | 9.28 | 9.74 | 8.82 | 0 | 0 | 0 | |
20/05/2010 |
9.28
|
1,200 | 9.10 | 9.28 | 8.64 | 0 | 0 | 0 | |
19/05/2010 |
9.10
|
8,900 | 9.74 | 9.77 | 9.10 | 0 | 0 | 0 | |
18/05/2010 |
9.74
|
1,400 | 10.04 | 10.04 | 9.74 | 0 | 0 | 0 | |
17/05/2010 |
10.04
|
200 | 10.28 | 10.86 | 10.04 | 0 | 0 | 0 | |
14/05/2010 |
10.28
|
8,900 | 9.68 | 10.28 | 9.31 | 0 | 0 | 0 | |
13/05/2010 |
9.68
|
8,400 | 10.13 | 10.13 | 9.58 | 0 | 0 | 0 | |
12/05/2010 |
10.13
|
7,500 | 10.50 | 10.50 | 10.13 | 0 | 0 | 0 | |
11/05/2010 |
10.50
|
6,800 | 10.71 | 11.23 | 10.50 | 0 | 0 | 0 | |
10/05/2010 |
10.71
|
22,500 | 11.26 | 11.50 | 10.71 | 0 | 0 | 0 | |
07/05/2010 |
11.26
|
21,600 | 11.75 | 12.57 | 11.11 | 0 | 0 | 0 | |
06/05/2010 |
11.75
|
24,100 | 10.98 | 11.75 | 11.75 | 0 | 0 | 0 | |
05/05/2010 |
10.98
|
34,400 | 10.44 | 10.98 | 10.86 | 100 | 0 | 0.0 | |
04/05/2010 |
10.44
|
13,300 | 9.86 | 10.44 | 10.04 | 0 | 0 | 0 | |
29/04/2010 |
9.86
|
8,300 | 9.86 | 9.89 | 9.74 | 0 | 0 | 0 | |
28/04/2010 |
9.86
|
8,600 | 9.74 | 9.86 | 9.43 | 0 | 0 | 0 | |
27/04/2010 |
9.74
|
7,300 | 9.49 | 10.01 | 9.49 | 0 | 0 | 0 | |
26/04/2010 |
9.49
|
3,200 | 9.37 | 9.52 | 9.46 | 0 | 0 | 0 | |
22/04/2010 |
9.37
|
10,200 | 9.34 | 9.58 | 9.37 | 0 | 0 | 0 | |
21/04/2010 |
9.34
|
1,500 | 9.74 | 9.74 | 9.34 | 0 | 0 | 0 |