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 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
10.20
|
1,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
10/09/2010 |
9.35
|
3,900 | 9.39 | 9.39 | 9.35 | 0 | 0 | 0 | |
09/09/2010 |
10.44
|
35,200 | 10.68 | 10.68 | 9.46 | 0 | 0 | 0 | |
08/09/2010 |
10.10
|
2,500 | 11.15 | 11.15 | 10.10 | 0 | 0 | 0 | |
07/09/2010 |
11.22
|
400 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
06/09/2010 |
9.86
|
8,900 | 11.46 | 11.46 | 9.86 | 0 | 0 | 0 | |
01/09/2010 |
9.25
|
38,000 | 11.18 | 11.18 | 9.25 | 0 | 0 | 0 | |
31/08/2010 |
9.90
|
2,100 | 9.90 | 10.68 | 9.90 | 0 | 0 | 0 | |
30/08/2010 |
9.46
|
1,300 | 11.12 | 11.12 | 9.46 | 0 | 0 | 0 | |
27/08/2010 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
26/08/2010 |
10.51
|
1,000 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
25/08/2010 |
9.80
|
600 | 8.85 | 9.80 | 8.85 | 0 | 0 | 0 | |
24/08/2010 |
9.93
|
11,400 | 10.13 | 10.13 | 8.61 | 0 | 0 | 0 | |
23/08/2010 |
9.15
|
700 | 10.13 | 10.13 | 9.15 | 0 | 0 | 0 | |
20/08/2010 |
9.52
|
3,100 | 11.49 | 11.49 | 9.52 | 0 | 0 | 0 | |
19/08/2010 |
10.54
|
2,200 | 10.54 | 11.15 | 10.54 | 0 | 0 | 0 | |
18/08/2010 |
11.69
|
0 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
17/08/2010 |
11.69
|
1,000 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 | |
16/08/2010 |
10.78
|
16,800 | 10.98 | 10.98 | 9.76 | 0 | 0 | 0 | |
13/08/2010 |
10.30
|
3,400 | 10.30 | 10.34 | 10.30 | 0 | 0 | 0 | |
12/08/2010 |
10.85
|
4,000 | 11.63 | 11.63 | 10.85 | 0 | 0 | 0 | |
11/08/2010 |
11.32
|
1,100 | 11.35 | 11.35 | 11.32 | 0 | 0 | 0 | |
10/08/2010 |
11.69
|
1,200 | 12.13 | 12.13 | 11.69 | 0 | 0 | 0 | |
09/08/2010 |
11.15
|
2,200 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
06/08/2010 |
11.35
|
3,600 | 11.93 | 12.47 | 11.35 | 0 | 0 | 0 | |
05/08/2010 |
11.35
|
1,000 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 | |
04/08/2010 |
12.00
|
41,400 | 12.03 | 12.85 | 11.86 | 0 | 0 | 0 | |
03/08/2010 |
12.37
|
68,400 | 12.51 | 12.51 | 12.17 | 0 | 0 | 0 | |
02/08/2010 |
11.18
|
2,100 | 12.03 | 12.03 | 11.18 | 0 | 0 | 0 | |
30/07/2010 |
12.10
|
38,300 | 12.00 | 12.13 | 11.96 | 0 | 0 | 0 | |
29/07/2010 |
12.13
|
56,700 | 12.34 | 12.37 | 11.35 | 0 | 0 | 0 | |
28/07/2010 |
12.17
|
71,800 | 12.71 | 12.71 | 11.02 | 0 | 0 | 0 | |
27/07/2010 |
12.20
|
17,400 | 11.86 | 12.20 | 11.86 | 0 | 0 | 0 | |
26/07/2010 |
11.96
|
23,700 | 12.03 | 12.03 | 11.86 | 0 | 0 | 0 | |
23/07/2010 |
11.18
|
49,200 | 11.52 | 12.00 | 11.18 | 0 | 0 | 0 | |
22/07/2010 |
11.42
|
54,000 | 10.81 | 11.49 | 10.07 | 0 | 0 | 0 | |
21/07/2010 |
10.51
|
15,200 | 11.02 | 11.39 | 10.51 | 0 | 0 | 0 | |
20/07/2010 |
11.02
|
10,100 | 11.08 | 11.08 | 11.02 | 0 | 0 | 0 | |
19/07/2010 |
12.61
|
26,200 | 11.52 | 13.35 | 11.35 | 0 | 0 | 0 | |
16/07/2010 |
12.61
|
15,600 | 14.00 | 12.61 | 12.61 | 0 | 0 | 0 | |
15/07/2010 |
13.56
|
13,980 | 14.17 | 14.17 | 13.56 | 0 | 0 | 0 | |
14/07/2010 |
15.35
|
27,100 | 14.95 | 15.35 | 13.46 | 0 | 0 | 0 | |
13/07/2010 |
14.95
|
9,638 | 14.71 | 14.95 | 14.95 | 0 | 0 | 0 | |
12/07/2010 |
12.88
|
38,378 | 13.66 | 14.85 | 12.88 | 0 | 0 | 0 | |
09/07/2010 |
14.03
|
44,315 | 13.56 | 14.03 | 13.52 | 0 | 0 | 0 | |
08/07/2010 |
12.51
|
17,604 | 13.90 | 14.40 | 12.51 | 0 | 0 | 0 | |
07/07/2010 |
13.39
|
59,343 | 13.56 | 14.91 | 12.88 | 0 | 0 | 0 | |
06/07/2010 |
14.40
|
20,400 | 13.35 | 14.40 | 12.88 | 0 | 0 | 0 | |
05/07/2010 |
13.79
|
50,120 | 12.54 | 13.79 | 12.54 | 0 | 0 | 0 | |
02/07/2010 |
12.85
|
20,678 | 12.13 | 12.88 | 11.69 | 0 | 0 | 0 | |
01/07/2010 |
12.37
|
30,100 | 11.42 | 12.37 | 10.30 | 0 | 0 | 0 | |
30/06/2010 |
10.85
|
26,035 | 10.71 | 11.73 | 10.51 | 0 | 0 | 0 | |
29/06/2010 |
10.17
|
32,148 | 9.90 | 10.88 | 9.90 | 0 | 0 | 0 | |
28/06/2010 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
25/06/2010 |
10.17
|
30,580 | 9.73 | 10.17 | 9.73 | 0 | 0 | 0 | |
24/06/2010 |
9.66
|
64,815 | 10.61 | 10.51 | 9.56 | 0 | 0 | 0 | |
23/06/2010 |
10.88
|
3,365 | 9.90 | 10.88 | 8.91 | 0 | 0 | 0 | |
22/06/2010 |
9.90
|
300 | 9.02 | 9.90 | 9.90 | 0 | 0 | 0 | |
21/06/2010 |
9.05
|
16,830 | 8.24 | 9.05 | 8.47 | 0 | 0 | 0 | |
18/06/2010 |
8.30
|
72,690 | 7.80 | 8.57 | 7.80 | 0 | 0 | 0 | |
17/06/2010 |
7.80
|
2,110 | 7.49 | 8.24 | 7.80 | 0 | 0 | 0 | |
16/06/2010 |
6.78
|
20 | 7.46 | 8.20 | 6.78 | 0 | 0 | 0 | |
15/06/2010 |
7.46
|
10 | 8.24 | 7.46 | 7.46 | 0 | 0 | 0 | |
14/06/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/06/2010 |
9.08
|
6,010 | 8.27 | 9.08 | 8.13 | 0 | 0 | 0 | |
11/06/2010 |
8.00
|
10 | 7.28 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/06/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
09/06/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/06/2010 |
6.79
|
30 | 7.51 | 8.23 | 6.79 | 0 | 0 | 0 | |
07/06/2010 |
9.11
|
13,920 | 8.29 | 9.11 | 7.47 | 0 | 0 | 0 | |
04/06/2010 |
8.29
|
115 | 7.54 | 8.29 | 8.29 | 0 | 0 | 0 | |
03/06/2010 |
8.13
|
8,340 | 7.41 | 8.13 | 7.41 | 0 | 0 | 0 | |
02/06/2010 |
7.41
|
5,130 | 6.85 | 7.51 | 7.41 | 0 | 0 | 0 | |
01/06/2010 |
7.21
|
700 | 6.56 | 7.21 | 5.90 | 0 | 0 | 0 | |
31/05/2010 |
6.56
|
200 | 7.28 | 6.56 | 6.56 | 0 | 0 | 0 | |
28/05/2010 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
27/05/2010 |
7.38
|
8,140 | 7.15 | 7.38 | 7.21 | 0 | 0 | 0 | |
26/05/2010 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
25/05/2010 |
7.15
|
2,100 | 6.92 | 7.15 | 7.15 | 0 | 0 | 0 | |
24/05/2010 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
21/05/2010 |
6.95
|
2,000 | 7.11 | 6.95 | 6.88 | 0 | 0 | 0 | |
20/05/2010 |
7.80
|
200 | 7.11 | 7.80 | 6.43 | 0 | 0 | 0 | |
19/05/2010 |
7.11
|
3,400 | 7.15 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/05/2010 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
17/05/2010 |
7.15
|
2,900 | 7.31 | 7.21 | 7.15 | 0 | 0 | 0 | |
14/05/2010 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
13/05/2010 |
7.31
|
1,000 | 6.69 | 7.31 | 7.31 | 0 | 0 | 0 | |
12/05/2010 |
6.56
|
3,420 | 7.28 | 8.00 | 6.56 | 0 | 0 | 0 | |
11/05/2010 |
7.21
|
8,560 | 6.92 | 7.57 | 7.21 | 0 | 0 | 0 | |
10/05/2010 |
5.93
|
120 | 6.49 | 7.11 | 5.93 | 0 | 0 | 0 | |
07/05/2010 |
7.77
|
140 | 7.08 | 7.77 | 6.39 | 0 | 0 | 0 | |
06/05/2010 |
7.08
|
470 | 7.83 | 7.11 | 7.08 | 0 | 0 | 0 | |
05/05/2010 |
7.87
|
2,570 | 8.00 | 8.79 | 7.70 | 0 | 0 | 0 | |
04/05/2010 |
8.00
|
6,000 | 7.28 | 8.00 | 8.00 | 0 | 0 | 0 | |
29/04/2010 |
7.28
|
15,430 | 7.34 | 8.00 | 7.21 | 0 | 0 | 0 | |
28/04/2010 |
7.02
|
25,100 | 6.95 | 7.34 | 6.88 | 0 | 0 | 0 | |
27/04/2010 |
7.51
|
9,080 | 7.51 | 7.51 | 6.79 | 0 | 0 | 0 | |
26/04/2010 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
22/04/2010 |
7.51
|
10 | 6.85 | 7.51 | 7.51 | 0 | 0 | 0 | |
21/04/2010 |
6.88
|
2,360 | 7.47 | 6.88 | 6.75 | 0 | 0 | 0 | |
20/04/2010 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |