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) |
-0.60 | -14.29% | 109,100 | 0 | 0 |
3.40
4.20
3.60
|
2 tháng
(2024-07-22) |
-1.90 | -34.55% | 185,700 | 0 | 0 |
3.40
5.50
3.60
|
3 tháng
(2024-06-21) |
-2.30 | -38.98% | 334,500 | 0 | 0 |
3.40
6.10
3.60
|
6 tháng
(2024-03-25) |
-3.20 | -47.06% | 4,120,000 | 0 | 0 |
3.40
7
3.60
|
12 tháng
(2023-09-25) |
0.90 | 33.33% | 16,012,100 | -8,200 | -0.0 |
2
8.50
3.60
|
24 tháng
(2022-09-30) |
0.90 | 33.33% | 28,318,333 | 13,700 | 0.1 |
1.40
8.50
3.60
|
36 tháng
(2021-10-05) |
0.80 | 28.57% | 34,365,236 | 14,200 | 0.1 |
1.40
8.50
3.60
|
60 tháng
(2019-10-16) |
2.50 | 227.27% | 42,527,682 | 8,100 | 0.1 |
0.60
8.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
10.72
|
125,250 | 10.64 | 10.89 | 10.55 | 0 | 0 | 0 | |
08/09/2010 |
10.64
|
131,230 | 11.14 | 11.14 | 10.64 | 0 | 0 | 0 | |
07/09/2010 |
11.14
|
82,820 | 10.80 | 11.22 | 10.80 | 0 | 0 | 0 | |
06/09/2010 |
10.80
|
78,720 | 10.30 | 10.80 | 10.64 | 0 | 0 | 0 | |
01/09/2010 |
10.30
|
130,870 | 9.88 | 10.30 | 9.97 | 1,400 | 0 | 0.0 | |
31/08/2010 |
9.88
|
65,050 | 9.46 | 9.88 | 9.63 | 7,390 | 0 | 0.1 | |
30/08/2010 |
9.46
|
15,850 | 9.04 | 9.46 | 9.38 | 0 | 0 | 0 | |
27/08/2010 |
9.04
|
116,760 | 9.30 | 9.30 | 8.88 | 0 | 5,000 | -0.1 | |
26/08/2010 |
9.30
|
86,950 | 9.55 | 9.71 | 9.21 | 0 | 0 | 0 | |
25/08/2010 |
9.55
|
67,900 | 9.97 | 9.97 | 9.55 | 0 | 0 | 0 | |
24/08/2010 |
9.97
|
140,240 | 10.47 | 10.47 | 9.97 | 1,480 | 0 | 0.0 | |
23/08/2010 |
10.47
|
23,850 | 10.64 | 10.72 | 10.38 | 0 | 0 | 0 | |
20/08/2010 |
10.64
|
45,020 | 10.89 | 11.05 | 10.55 | 0 | 0 | 0 | |
19/08/2010 |
10.89
|
35,960 | 10.89 | 11.22 | 10.80 | 0 | 0 | 0 | |
18/08/2010 |
10.89
|
45,610 | 11.22 | 11.39 | 10.89 | 0 | 0 | 0 | |
17/08/2010 |
11.22
|
69,510 | 10.97 | 11.47 | 10.64 | 0 | 0 | 0 | |
16/08/2010 |
10.97
|
49,670 | 10.47 | 10.97 | 10.80 | 0 | 0 | 0 | |
13/08/2010 |
10.47
|
106,010 | 10.80 | 10.80 | 10.30 | 1,000 | 0 | 0.0 | |
12/08/2010 |
10.80
|
128,070 | 11.31 | 11.31 | 10.80 | 6,000 | 0 | 0.1 | |
11/08/2010 |
11.31
|
75,420 | 11.39 | 11.72 | 11.14 | 0 | 0 | 0 | |
10/08/2010 |
11.39
|
106,010 | 11.98 | 11.98 | 11.39 | 0 | 0 | 0 | |
09/08/2010 |
11.98
|
68,540 | 12.56 | 12.56 | 11.98 | 0 | 0 | 0 | |
06/08/2010 |
12.56
|
98,010 | 12.98 | 13.23 | 12.56 | 1,580 | 0 | 0.0 | |
05/08/2010 |
12.98
|
169,050 | 12.98 | 13.06 | 12.81 | 0 | 0 | 0 | |
04/08/2010 |
12.98
|
57,010 | 13.23 | 13.32 | 12.81 | 3,420 | 0 | 0.1 | |
03/08/2010 |
13.23
|
105,390 | 13.48 | 13.99 | 13.23 | 0 | 0 | 0 | |
02/08/2010 |
13.48
|
62,450 | 14.07 | 14.24 | 13.48 | 300 | 0 | 0.0 | |
30/07/2010 |
14.07
|
30,690 | 13.57 | 14.07 | 13.57 | 0 | 0 | 0 | |
29/07/2010 |
13.57
|
40,350 | 13.82 | 13.82 | 13.57 | 200 | 0 | 0.0 | |
28/07/2010 |
13.82
|
539,480 | 14.07 | 14.40 | 13.82 | 0 | 0 | 0 | |
27/07/2010 |
14.07
|
273,660 | 13.40 | 14.07 | 13.48 | 0 | 0 | 0 | |
26/07/2010 |
13.40
|
99,760 | 13.82 | 13.99 | 13.40 | 0 | 0 | 0 | |
23/07/2010 |
13.82
|
68,730 | 13.82 | 14.07 | 13.73 | 0 | 0 | 0 | |
22/07/2010 |
13.82
|
81,060 | 14.24 | 14.32 | 13.82 | 0 | 0 | 0 | |
21/07/2010 |
14.24
|
73,710 | 14.57 | 14.66 | 14.24 | 0 | 0 | 0 | |
20/07/2010 |
14.57
|
404,140 | 13.90 | 14.57 | 14.07 | 0 | 0 | 0 | |
19/07/2010 |
13.90
|
233,140 | 13.73 | 14.07 | 13.73 | 0 | 0 | 0 | |
16/07/2010 |
13.73
|
60,770 | 13.82 | 14.07 | 13.73 | 0 | 0 | 0 | |
15/07/2010 |
13.82
|
128,580 | 14.07 | 14.07 | 13.82 | 10,000 | 0 | 0.2 | |
14/07/2010 |
14.07
|
93,080 | 14.57 | 14.82 | 14.07 | 0 | 0 | 0 | |
13/07/2010 |
14.57
|
93,560 | 14.15 | 14.66 | 14.15 | 0 | 0 | 0 | |
12/07/2010 |
14.15
|
32,750 | 14.15 | 14.66 | 13.90 | 0 | 0 | 0 | |
09/07/2010 |
14.15
|
63,070 | 14.15 | 14.40 | 13.73 | 0 | 0 | 0 | |
08/07/2010 |
14.15
|
86,030 | 14.15 | 14.49 | 14.15 | 0 | 0 | 0 | |
07/07/2010 |
14.15
|
101,140 | 14.24 | 14.74 | 14.15 | 0 | 0 | 0 | |
06/07/2010 |
14.24
|
71,430 | 14.66 | 14.74 | 14.24 | 0 | 0 | 0 | |
05/07/2010 |
14.66
|
97,320 | 14.91 | 14.99 | 14.66 | 0 | 0 | 0 | |
02/07/2010 |
14.91
|
158,120 | 14.91 | 15.33 | 14.82 | 0 | 0 | 0 | |
01/07/2010 |
14.91
|
81,890 | 15.41 | 15.58 | 14.91 | 0 | 0 | 0 | |
30/06/2010 |
15.41
|
240,320 | 15.41 | 15.41 | 14.91 | 0 | 1,000 | -0.0 | |
29/06/2010 |
15.41
|
285,070 | 14.91 | 15.58 | 14.91 | 0 | 7,000 | -0.1 | |
28/06/2010 |
14.91
|
191,210 | 14.91 | 15.41 | 14.74 | 0 | 0 | 0 | |
25/06/2010 |
14.91
|
220,100 | 15.66 | 15.66 | 14.91 | 0 | 0 | 0 | |
24/06/2010 |
15.66
|
103,000 | 15.49 | 15.74 | 15.49 | 0 | 0 | 0 | |
23/06/2010 |
15.49
|
109,900 | 15.83 | 15.91 | 15.41 | 0 | 0 | 0 | |
22/06/2010 |
15.83
|
138,750 | 16.50 | 16.67 | 15.83 | 0 | 0 | 0 | |
21/06/2010 |
16.50
|
331,730 | 15.74 | 16.50 | 15.83 | 3,000 | 0 | 0.1 | |
18/06/2010 |
15.74
|
182,190 | 16.00 | 16.08 | 15.58 | 0 | 0 | 0 | |
17/06/2010 |
16.00
|
243,450 | 16.67 | 16.67 | 15.91 | 0 | 0 | 0 | |
16/06/2010 |
16.67
|
302,970 | 16.16 | 16.75 | 15.83 | 0 | 2,400 | -0.0 | |
15/06/2010 |
16.16
|
148,120 | 16.33 | 16.41 | 15.91 | 0 | 0 | 0 | |
14/06/2010 |
16.33
|
291,420 | 16.08 | 16.33 | 15.66 | 0 | 0 | 0 | |
11/06/2010 |
16.08
|
676,670 | 15.41 | 16.16 | 15.33 | 5,000 | 0 | 0.1 | |
10/06/2010 |
15.41
|
261,510 | 16.16 | 16.16 | 15.41 | 5,000 | 0 | 0.1 | |
09/06/2010 |
16.16
|
458,050 | 15.83 | 16.58 | 16.16 | 0 | 5,000 | -0.1 | |
08/06/2010 |
15.83
|
364,110 | 15.07 | 15.83 | 15.58 | 0 | 0 | 0 | |
07/06/2010 |
15.07
|
563,050 | 14.40 | 15.07 | 14.49 | 0 | 5,000 | -0.1 | |
04/06/2010 |
14.40
|
202,210 | 13.73 | 14.40 | 13.73 | 0 | 0 | 0 | |
03/06/2010 |
13.73
|
86,410 | 13.65 | 13.82 | 13.65 | 0 | 0 | 0 | |
02/06/2010 |
13.65
|
67,900 | 13.65 | 13.82 | 13.57 | 0 | 0 | 0 | |
01/06/2010 |
13.65
|
60,180 | 13.57 | 13.73 | 13.57 | 0 | 0 | 0 | |
31/05/2010 |
13.57
|
76,490 | 14.15 | 14.15 | 13.57 | 0 | 0 | 0 | |
28/05/2010 |
14.15
|
167,050 | 13.57 | 14.15 | 13.57 | 2,400 | 0 | 0.0 | |
27/05/2010 |
13.57
|
44,370 | 13.57 | 13.82 | 13.06 | 0 | 0 | 0 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
26/05/2010 |
13.57
|
126,660 | 12.98 | 13.57 | 12.81 | 0 | 2,000 | -0.0 | |
25/05/2010 |
12.98
|
123,270 | 12.98 | 13.13 | 12.98 | 0 | 0 | 0 | |
24/05/2010 |
12.98
|
104,640 | 12.98 | 13.36 | 12.83 | 5,000 | 0 | 0.1 | |
21/05/2010 |
12.98
|
280,610 | 13.59 | 13.59 | 12.98 | 100 | 5,700 | -0.1 | |
20/05/2010 |
13.59
|
261,460 | 12.98 | 13.59 | 12.37 | 0 | 2,580 | -0.0 | |
19/05/2010 |
12.98
|
204,160 | 12.98 | 12.98 | 12.37 | 0 | 0 | 0 | |
18/05/2010 |
12.98
|
188,810 | 13.52 | 13.67 | 12.98 | 0 | 0 | 0 | |
17/05/2010 |
13.52
|
174,630 | 13.52 | 13.97 | 12.98 | 0 | 2,420 | -0.0 | |
14/05/2010 |
13.52
|
546,100 | 14.20 | 14.89 | 13.52 | 0 | 0 | 0 | |
13/05/2010 |
14.20
|
80,000 | 14.89 | 14.89 | 14.20 | 0 | 0 | 0 | |
12/05/2010 |
14.89
|
181,360 | 15.65 | 15.65 | 14.89 | 0 | 0 | 0 | |
11/05/2010 |
15.65
|
584,050 | 14.97 | 15.65 | 15.65 | 0 | 10,000 | 0 | |
10/05/2010 |
14.97
|
653,150 | 14.28 | 14.97 | 14.89 | 0 | 5,000 | -0.1 | |
07/05/2010 |
14.28
|
776,380 | 13.67 | 14.28 | 13.82 | 0 | 3,000 | -0.1 | |
06/05/2010 |
13.67
|
38,400 | 13.06 | 13.67 | 13.67 | 0 | 3,000 | -0.1 | |
05/05/2010 |
13.06
|
195,900 | 12.45 | 13.06 | 13.06 | 0 | 5,010 | -0.1 | |
04/05/2010 |
12.45
|
47,360 | 11.91 | 12.45 | 12.45 | 0 | 1,000 | -0.0 | |
29/04/2010 |
11.91
|
37,620 | 11.84 | 12.14 | 11.84 | 0 | 0 | 0 | |
28/04/2010 |
11.84
|
54,200 | 11.76 | 11.84 | 11.61 | 0 | 0 | 0 | |
27/04/2010 |
11.76
|
80,140 | 11.76 | 12.14 | 11.76 | 0 | 0 | 0 | |
26/04/2010 |
11.76
|
34,810 | 12.22 | 12.22 | 11.76 | 0 | 0 | 0 | |
22/04/2010 |
12.22
|
55,510 | 12.52 | 12.52 | 12.14 | 0 | 0 | 0 | |
21/04/2010 |
12.52
|
111,610 | 12.37 | 12.98 | 12.45 | 0 | 0 | 0 | |
20/04/2010 |
12.37
|
143,770 | 11.84 | 12.37 | 11.99 | 0 | 0 | 0 | |
19/04/2010 |
11.84
|
73,370 | 11.76 | 11.84 | 11.53 | 0 | 0 | 0 | |
16/04/2010 |
11.76
|
81,510 | 11.45 | 11.76 | 11.30 | 0 | 5,000 | -0.1 |