Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.05 | -1.33% | 383,700 | 0 | 0 |
3.50
4.28
3.71
|
2 tháng
(2024-09-23) |
0.01 | 0.27% | 714,300 | 0 | 0 |
3.50
4.28
3.71
|
3 tháng
(2024-08-26) |
-0.16 | -4.13% | 967,600 | 0 | 0 |
3.50
4.28
3.71
|
6 tháng
(2024-05-27) |
-2.31 | -38.37% | 1,881,400 | -14,600 | -0.1 |
3.50
6.30
3.71
|
12 tháng
(2023-11-28) |
0.14 | 3.92% | 6,922,200 | -17,000 | -0.1 |
3.50
7.51
3.71
|
24 tháng
(2022-12-05) |
-0.44 | -10.60% | 8,876,700 | -8,100 | 0.0 |
3.50
7.51
3.71
|
36 tháng
(2021-12-08) |
-3.59 | -49.18% | 18,544,600 | -10,700 | 0.3 |
3.50
10.85
3.71
|
60 tháng
(2019-12-19) |
0.11 | 3.06% | 30,224,350 | 2,730 | 0.4 |
2.13
10.85
3.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2010 |
9.45
|
43,470 | 9.92 | 9.92 | 9.45 | 0 | 0 | 0 | |
10/11/2010 |
9.92
|
12,820 | 9.79 | 10.06 | 9.92 | 0 | 0 | 0 | |
09/11/2010 |
9.79
|
45,680 | 10.27 | 10.34 | 9.79 | 0 | 0 | 0 | |
08/11/2010 |
10.27
|
24,770 | 10.75 | 10.75 | 10.27 | 0 | 0 | 0 | |
05/11/2010 |
10.75
|
41,940 | 10.61 | 10.95 | 10.68 | 0 | 0 | 0 | |
04/11/2010 |
10.61
|
17,380 | 10.20 | 10.68 | 9.99 | 0 | 0 | 0 | |
03/11/2010 |
10.20
|
36,350 | 10.68 | 10.81 | 10.20 | 0 | 0 | 0 | |
02/11/2010 |
10.68
|
71,480 | 11.16 | 11.16 | 10.61 | 0 | 0 | 0 | |
01/11/2010 |
11.16
|
21,750 | 11.70 | 11.70 | 11.16 | 0 | 0 | 0 | |
29/10/2010 |
11.70
|
59,730 | 11.84 | 11.84 | 11.50 | 0 | 0 | 0 | |
28/10/2010 |
11.84
|
66,770 | 11.29 | 11.84 | 11.29 | 0 | 0 | 0 | |
27/10/2010 |
11.29
|
85,590 | 10.81 | 11.29 | 11.02 | 0 | 0 | 0 | |
26/10/2010 |
10.81
|
62,670 | 10.34 | 10.81 | 10.61 | 0 | 0 | 0 | |
25/10/2010 |
10.34
|
191,600 | 10.81 | 10.81 | 10.34 | 0 | 0 | 0 | |
22/10/2010 |
10.81
|
32,010 | 11.36 | 11.36 | 10.81 | 0 | 0 | 0 | |
21/10/2010 |
11.36
|
38,240 | 11.91 | 12.32 | 11.36 | 0 | 0 | 0 | |
20/10/2010 |
11.91
|
23,650 | 12.53 | 12.53 | 11.91 | 0 | 0 | 0 | |
19/10/2010 |
12.53
|
40,270 | 13.07 | 13.07 | 12.46 | 1,000 | 0 | 0.0 | |
18/10/2010 |
13.07
|
36,990 | 13.76 | 13.76 | 13.07 | 0 | 0 | 0 | |
15/10/2010 |
13.76
|
9,680 | 13.76 | 13.76 | 13.35 | 1,000 | 0 | 0.0 | |
14/10/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2010 |
13.76
|
22,210 | 13.21 | 13.83 | 13.00 | 0 | 0 | 0 | |
13/10/2010 |
13.21
|
19,900 | 13.54 | 13.54 | 13.08 | 1,000 | 0 | 0.0 | |
12/10/2010 |
13.54
|
115,760 | 14.20 | 14.20 | 13.54 | 0 | 0 | 0 | |
11/10/2010 |
14.20
|
30,860 | 14.39 | 14.66 | 14.20 | 1,000 | 0 | 0.0 | |
08/10/2010 |
14.39
|
64,480 | 15.05 | 15.05 | 14.39 | 0 | 0 | 0 | |
07/10/2010 |
15.05
|
19,440 | 14.98 | 15.44 | 14.46 | 1,000 | 150 | 0.0 | |
06/10/2010 |
14.98
|
87,470 | 14.33 | 14.98 | 14.13 | 0 | 0 | 0 | |
05/10/2010 |
14.33
|
36,620 | 14.33 | 14.33 | 13.80 | 1,000 | 0 | 0.0 | |
04/10/2010 |
14.33
|
55,630 | 14.98 | 14.98 | 14.26 | 1,000 | 0 | 0.0 | |
01/10/2010 |
14.98
|
38,020 | 15.12 | 15.58 | 14.98 | 1,000 | 0 | 0.0 | |
30/09/2010 |
15.12
|
43,890 | 15.12 | 15.44 | 15.12 | 1,000 | 0 | 0.0 | |
29/09/2010 |
15.12
|
56,280 | 15.84 | 16.04 | 15.12 | 0 | 0 | 0 | |
28/09/2010 |
15.84
|
36,050 | 15.38 | 16.04 | 15.64 | 0 | 0 | 0 | |
27/09/2010 |
15.38
|
49,230 | 15.71 | 15.77 | 15.18 | 0 | 0 | 0 | |
24/09/2010 |
15.71
|
59,830 | 15.77 | 16.10 | 15.58 | 1,000 | 0 | 0.0 | |
23/09/2010 |
15.77
|
98,660 | 15.84 | 15.90 | 15.44 | 1,000 | 0 | 0.0 | |
22/09/2010 |
15.84
|
83,890 | 16.17 | 16.30 | 15.84 | 1,000 | 0 | 0.0 | |
21/09/2010 |
16.17
|
83,470 | 16.56 | 16.56 | 16.04 | 1,000 | 0 | 0.0 | |
20/09/2010 |
16.56
|
83,930 | 16.30 | 17.02 | 16.43 | 0 | 0 | 0 | |
17/09/2010 |
16.30
|
94,990 | 15.58 | 16.30 | 16.10 | 0 | 0 | 0 | |
16/09/2010 |
15.58
|
116,260 | 15.84 | 16.30 | 15.05 | 1,000 | 0 | 0.0 | |
15/09/2010 |
15.84
|
228,070 | 16.43 | 16.96 | 15.77 | 1,000 | 0 | 0.0 | |
14/09/2010 |
16.43
|
412,520 | 16.56 | 16.76 | 15.77 | 0 | 0 | 0 | |
13/09/2010 |
16.56
|
139,730 | 17.42 | 17.42 | 16.56 | 1,000 | 0 | 0.0 | |
10/09/2010 |
17.42
|
132,160 | 18.27 | 18.40 | 17.42 | 0 | 0 | 0 | |
09/09/2010 |
18.27
|
161,140 | 18.07 | 18.53 | 18.07 | 0 | 0 | 0 | |
08/09/2010 |
18.07
|
172,250 | 18.07 | 18.07 | 17.28 | 1,000 | 0 | 0.0 | |
07/09/2010 |
18.07
|
299,270 | 17.22 | 18.07 | 17.09 | 500 | 0 | 0.0 | |
06/09/2010 |
17.22
|
68,310 | 16.43 | 17.22 | 17.22 | 0 | 0 | 0 | |
01/09/2010 |
16.43
|
94,940 | 15.71 | 16.43 | 15.51 | 0 | 0 | 0 | |
31/08/2010 |
15.71
|
92,870 | 14.98 | 15.71 | 15.64 | 0 | 0 | 0 | |
30/08/2010 |
14.98
|
96,590 | 14.33 | 14.98 | 14.98 | 0 | 0 | 0 | |
27/08/2010 |
14.33
|
96,480 | 15.05 | 15.05 | 14.33 | 0 | 0 | 0 | |
26/08/2010 |
15.05
|
289,370 | 15.84 | 16.36 | 15.05 | 0 | 0 | 0 | |
25/08/2010 |
15.84
|
11,620 | 16.63 | 16.63 | 15.84 | 0 | 0 | 0 | |
24/08/2010 |
16.63
|
51,010 | 17.48 | 17.61 | 16.63 | 0 | 2,000 | -0.1 | |
23/08/2010 |
17.48
|
217,300 | 18.40 | 18.40 | 17.48 | 0 | 0 | 0 | |
20/08/2010 |
18.40
|
104,420 | 18.47 | 18.47 | 17.55 | 0 | 2,000 | -0.1 | |
19/08/2010 |
18.47
|
52,510 | 18.47 | 18.67 | 17.55 | 0 | 0 | 0 | |
18/08/2010 |
18.47
|
88,820 | 19.39 | 19.39 | 18.47 | 0 | 100 | -0.0 | |
17/08/2010 |
19.39
|
234,770 | 19.78 | 19.91 | 18.80 | 0 | 0 | 0 | |
16/08/2010 |
19.78
|
292,960 | 18.86 | 19.78 | 18.86 | 0 | 0 | 0 | |
13/08/2010 |
18.86
|
216,600 | 18.86 | 18.86 | 17.94 | 0 | 0 | 0 | |
12/08/2010 |
18.86
|
335,000 | 19.85 | 19.85 | 18.86 | 0 | 2,000 | -0.1 | |
11/08/2010 |
19.85
|
117,590 | 20.83 | 20.83 | 19.85 | 0 | 2,000 | -0.1 | |
10/08/2010 |
20.83
|
86,290 | 21.89 | 21.89 | 20.83 | 0 | 0 | 0 | |
09/08/2010 |
21.89
|
136,350 | 23.00 | 23.00 | 21.89 | 100 | 0 | 0.0 | |
06/08/2010 |
23.00
|
254,610 | 23.27 | 23.27 | 22.21 | 0 | 0 | 0 | |
05/08/2010 |
23.27
|
475,410 | 23.59 | 24.19 | 22.48 | 0 | 100 | -0.0 | |
04/08/2010 |
23.59
|
549,760 | 24.78 | 24.78 | 23.59 | 0 | 0 | 0 | |
03/08/2010 |
24.78
|
445,270 | 24.25 | 25.04 | 24.05 | 0 | 0 | 0 | |
02/08/2010 |
24.25
|
399,760 | 23.99 | 24.65 | 23.40 | 0 | 0 | 0 | |
30/07/2010 |
23.99
|
222,980 | 24.05 | 24.91 | 23.99 | 0 | 0 | 0 | |
29/07/2010 |
24.05
|
325,180 | 24.51 | 24.97 | 23.33 | 0 | 0 | 0 | |
28/07/2010 |
24.51
|
315,570 | 25.50 | 25.50 | 24.51 | 0 | 0 | 0 | |
27/07/2010 |
25.50
|
314,710 | 24.32 | 25.50 | 25.50 | 0 | 0 | 0 | |
26/07/2010 |
24.32
|
481,480 | 23.20 | 24.32 | 23.66 | 0 | 0 | 0 | |
23/07/2010 |
23.20
|
602,850 | 22.15 | 23.20 | 22.67 | 0 | 0 | 0 | |
22/07/2010 |
22.15
|
172,190 | 22.28 | 22.67 | 22.02 | 0 | 0 | 0 | |
21/07/2010 |
22.28
|
131,510 | 23.00 | 23.00 | 22.28 | 150 | 0 | 0.0 | |
20/07/2010 |
23.00
|
197,020 | 23.33 | 23.33 | 22.41 | 0 | 0 | 0 | |
19/07/2010 |
23.33
|
402,780 | 23.33 | 23.59 | 22.35 | 0 | 0 | 0 | |
16/07/2010 |
23.33
|
517,010 | 22.74 | 23.66 | 21.69 | 0 | 0 | 0 | |
15/07/2010 |
22.74
|
203,670 | 21.69 | 22.74 | 21.49 | 0 | 0 | 0 | |
14/07/2010 |
21.69
|
234,130 | 22.21 | 23.13 | 21.69 | 0 | 0 | 0 | |
13/07/2010 |
22.21
|
442,710 | 21.23 | 22.28 | 21.69 | 0 | 0 | 0 | |
12/07/2010 |
21.23
|
146,550 | 22.21 | 22.21 | 21.23 | 0 | 0 | 0 | |
09/07/2010 |
22.21
|
116,400 | 21.82 | 22.28 | 21.36 | 0 | 0 | 0 | |
08/07/2010 |
21.82
|
315,350 | 22.94 | 23.00 | 21.82 | 0 | 0 | 0 | |
07/07/2010 |
22.94
|
272,770 | 22.81 | 22.94 | 21.69 | 0 | 0 | 0 | |
06/07/2010 |
22.81
|
336,570 | 23.99 | 23.99 | 22.81 | 0 | 0 | 0 | |
05/07/2010 |
23.99
|
297,780 | 22.94 | 23.99 | 22.67 | 0 | 0 | 0 | |
02/07/2010 |
22.94
|
427,710 | 21.89 | 22.94 | 22.35 | 0 | 0 | 0 | |
01/07/2010 |
21.89
|
406,060 | 20.90 | 21.89 | 21.69 | 0 | 100 | -0.0 | |
30/06/2010 |
20.90
|
311,840 | 21.95 | 21.95 | 20.90 | 0 | 0 | 0 | |
29/06/2010 |
21.95
|
246,810 | 22.15 | 23.00 | 21.75 | 0 | 100 | -0.0 | |
28/06/2010 |
22.15
|
388,710 | 21.16 | 22.15 | 20.70 | 0 | 100 | -0.0 | |
25/06/2010 |
21.16
|
340,020 | 20.18 | 21.16 | 20.11 | 0 | 0 | 0 | |
24/06/2010 |
20.18
|
346,770 | 19.39 | 20.18 | 19.52 | 0 | 200 | -0.0 | |
23/06/2010 |
19.39
|
282,230 | 19.26 | 19.45 | 18.86 | 0 | 0 | 0 |