Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0 | 0% | 5,410 | 0 | 0 |
0.60
0.70
0.70
|
2 tháng
(2024-09-23) |
-0.10 | -12.50% | 72,876 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-23) |
-0.10 | -12.50% | 97,201 | 0 | 0 |
0.60
0.80
0.70
|
6 tháng
(2024-05-27) |
0.20 | 40% | 216,185 | 0 | 0 |
0.50
0.90
0.70
|
12 tháng
(2024-01-02) |
-0.10 | -12.50% | 271,749 | 0 | 0 |
0.50
0.90
0.70
|
24 tháng
(2022-12-02) |
-0.10 | -12.50% | 1,002,651 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-12-07) |
-2.20 | -75.86% | 3,713,795 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-18) |
-1.70 | -70.83% | 6,504,262 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2010 |
15.34
|
91,800 | 15.22 | 15.56 | 14.82 | 0 | 0 | 0 | |
02/07/2010 |
15.22
|
49,900 | 15.39 | 15.56 | 14.88 | 0 | 0 | 0 | |
01/07/2010 |
15.39
|
97,300 | 14.99 | 15.51 | 14.25 | 0 | 1,500 | -0.0 | |
30/06/2010 |
14.99
|
111,500 | 15.39 | 15.39 | 14.14 | 0 | 0 | 0 | |
29/06/2010 |
15.39
|
193,400 | 14.99 | 15.74 | 14.54 | 0 | 2,500 | -0.1 | |
28/06/2010 |
14.99
|
173,200 | 16.13 | 17.10 | 14.99 | 0 | 0 | 0 | |
25/06/2010 |
16.13
|
262,900 | 15.11 | 16.13 | 15.68 | 0 | 0 | 0 | |
24/06/2010 |
15.11
|
81,800 | 14.20 | 15.11 | 14.82 | 0 | 0 | 0 | |
23/06/2010 |
14.20
|
224,900 | 13.00 | 14.20 | 12.54 | 2,500 | 0 | 0.1 | |
22/06/2010 |
13.00
|
28,600 | 13.80 | 14.14 | 13.00 | 0 | 0 | 0 | |
21/06/2010 |
13.80
|
49,100 | 13.63 | 14.25 | 13.63 | 0 | 0 | 0 | |
18/06/2010 |
13.63
|
64,500 | 13.51 | 14.25 | 13.45 | 0 | 0 | 0 | |
17/06/2010 |
13.51
|
16,200 | 13.57 | 14.25 | 13.51 | 0 | 0 | 0 | |
16/06/2010 |
13.57
|
131,700 | 12.88 | 13.57 | 13.11 | 0 | 0 | 0 | |
15/06/2010 |
12.88
|
77,800 | 12.09 | 12.88 | 11.97 | 0 | 0 | 0 | |
14/06/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/06/2010 |
12.09
|
7,800 | 11.63 | 12.31 | 11.92 | 0 | 0 | 0 | |
11/06/2010 |
11.63
|
7,600 | 11.35 | 11.85 | 11.35 | 0 | 0 | 0 | |
10/06/2010 |
11.35
|
17,700 | 11.85 | 11.85 | 11.13 | 0 | 0 | 0 | |
09/06/2010 |
11.85
|
5,300 | 11.52 | 11.91 | 10.69 | 0 | 0 | 0 | |
08/06/2010 |
11.52
|
8,700 | 11.58 | 11.58 | 11.30 | 0 | 0 | 0 | |
07/06/2010 |
11.58
|
23,900 | 12.24 | 12.24 | 11.02 | 0 | 0 | 0 | |
04/06/2010 |
12.24
|
18,400 | 12.13 | 12.24 | 11.74 | 0 | 0 | 0 | |
03/06/2010 |
12.13
|
31,700 | 12.07 | 12.46 | 12.02 | 0 | 0 | 0 | |
02/06/2010 |
12.07
|
22,100 | 12.13 | 12.29 | 11.63 | 0 | 0 | 0 | |
01/06/2010 |
12.13
|
17,700 | 13.06 | 13.06 | 11.74 | 0 | 0 | 0 | |
31/05/2010 |
13.06
|
25,100 | 12.29 | 13.12 | 11.85 | 0 | 0 | 0 | |
28/05/2010 |
12.29
|
63,300 | 11.58 | 12.29 | 12.13 | 0 | 0 | 0 | |
27/05/2010 |
11.58
|
46,500 | 11.24 | 11.91 | 11.02 | 0 | 0 | 0 | |
26/05/2010 |
11.24
|
41,100 | 10.20 | 11.24 | 11.02 | 0 | 0 | 0 | |
25/05/2010 |
10.20
|
70,700 | 10.75 | 11.13 | 10.20 | 0 | 0 | 0 | |
24/05/2010 |
10.75
|
52,900 | 10.64 | 11.13 | 10.25 | 0 | 0 | 0 | |
21/05/2010 |
10.64
|
77,400 | 11.85 | 11.85 | 10.64 | 0 | 0 | 0 | |
20/05/2010 |
11.85
|
72,200 | 11.80 | 12.13 | 11.02 | 0 | 0 | 0 | |
19/05/2010 |
11.80
|
45,300 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 | |
18/05/2010 |
12.40
|
39,700 | 12.68 | 13.17 | 12.29 | 0 | 0 | 0 | |
17/05/2010 |
12.68
|
68,700 | 13.50 | 14.00 | 12.68 | 0 | 0 | 0 | |
14/05/2010 |
13.50
|
42,400 | 12.84 | 13.56 | 12.68 | 0 | 0 | 0 | |
13/05/2010 |
12.84
|
55,100 | 13.12 | 13.12 | 12.35 | 0 | 0 | 0 | |
12/05/2010 |
13.12
|
138,200 | 13.67 | 13.67 | 13.12 | 500 | 0 | 0.0 | |
11/05/2010 |
13.67
|
110,800 | 14.33 | 15.27 | 13.67 | 1,000 | 10,000 | -0.2 | |
10/05/2010 |
14.33
|
101,000 | 15.38 | 15.60 | 14.28 | 0 | 0 | 0 | |
07/05/2010 |
15.38
|
432,700 | 14.50 | 15.38 | 14.39 | 0 | 2,000 | -0.1 | |
06/05/2010 |
14.50
|
177,600 | 13.61 | 14.50 | 13.56 | 0 | 2,000 | -0.1 | |
05/05/2010 |
13.61
|
105,200 | 13.78 | 13.78 | 13.12 | 10,000 | 0 | 0.2 | |
04/05/2010 |
13.78
|
171,200 | 13.78 | 14.33 | 13.12 | 0 | 0 | 0 | |
29/04/2010 |
13.78
|
132,500 | 13.67 | 14.55 | 12.68 | 0 | 0 | 0 | |
28/04/2010 |
13.67
|
153,800 | 13.12 | 13.67 | 12.90 | 0 | 1,000 | -0.0 | |
27/04/2010 |
13.12
|
86,500 | 12.29 | 13.12 | 12.29 | 0 | 0 | 0 | |
26/04/2010 |
12.29
|
130,500 | 13.17 | 13.17 | 12.24 | 0 | 0 | 0 | |
22/04/2010 |
13.17
|
175,800 | 13.73 | 14.61 | 12.79 | 0 | 0 | 0 | |
21/04/2010 |
13.73
|
307,800 | 12.90 | 13.73 | 13.45 | 0 | 0 | 0 | |
20/04/2010 |
12.90
|
78,500 | 12.24 | 12.90 | 12.24 | 5,000 | 0 | 0.1 | |
19/04/2010 |
12.24
|
222,500 | 12.62 | 12.79 | 11.85 | 0 | 0 | 0 | |
16/04/2010 |
12.62
|
136,900 | 12.29 | 13.01 | 12.24 | 0 | 0 | 0 | |
15/04/2010 |
12.29
|
174,100 | 11.58 | 12.29 | 11.63 | 0 | 0 | 0 | |
14/04/2010 |
11.58
|
196,600 | 10.80 | 11.58 | 10.86 | 0 | 0 | 0 | |
13/04/2010 |
10.80
|
203,100 | 11.58 | 11.58 | 10.80 | 0 | 10,000 | -0.2 | |
12/04/2010 |
11.58
|
67,400 | 11.69 | 11.85 | 11.58 | 0 | 0 | 0 | |
09/04/2010 |
11.69
|
224,800 | 12.24 | 13.06 | 11.41 | 0 | 0 | 0 | |
08/04/2010 |
12.24
|
181,700 | 11.47 | 12.24 | 12.13 | 0 | 0 | 0 | |
07/04/2010 |
11.47
|
185,200 | 10.75 | 11.47 | 11.02 | 0 | 0 | 0 | |
06/04/2010 |
10.75
|
383,100 | 10.03 | 10.75 | 10.20 | 0 | 10,000 | -0.2 | |
05/04/2010 |
10.03
|
85,500 | 9.81 | 10.42 | 9.92 | 0 | 0 | 0 | |
02/04/2010 |
9.81
|
87,200 | 9.15 | 9.81 | 9.37 | 0 | 0 | 0 | |
01/04/2010 |
9.15
|
27,200 | 8.98 | 9.48 | 8.93 | 0 | 0 | 0 | |
31/03/2010 |
8.98
|
49,000 | 9.15 | 9.43 | 8.82 | 0 | 0 | 0 | |
30/03/2010 |
9.15
|
41,100 | 9.81 | 9.81 | 9.15 | 0 | 0 | 0 | |
29/03/2010 |
9.81
|
28,200 | 9.98 | 9.98 | 9.65 | 0 | 0 | 0 | |
26/03/2010 |
9.98
|
24,400 | 10.09 | 10.20 | 9.65 | 0 | 0 | 0 | |
25/03/2010 |
10.09
|
62,100 | 9.76 | 10.42 | 9.37 | 0 | 0 | 0 | |
24/03/2010 |
9.76
|
62,600 | 9.37 | 9.76 | 9.37 | 0 | 0 | 0 | |
23/03/2010 |
9.37
|
58,800 | 9.81 | 9.81 | 8.98 | 0 | 0 | 0 | |
22/03/2010 |
9.81
|
64,800 | 9.81 | 9.98 | 9.37 | 0 | 0 | 0 | |
19/03/2010 |
9.81
|
48,900 | 9.98 | 10.14 | 9.65 | 0 | 0 | 0 | |
18/03/2010 |
9.98
|
51,200 | 10.09 | 10.58 | 9.48 | 100 | 0 | 0.0 | |
17/03/2010 |
10.09
|
47,300 | 10.75 | 10.75 | 9.98 | 0 | 0 | 0 | |
16/03/2010 |
10.75
|
284,300 | 10.42 | 10.75 | 10.42 | 0 | 0 | 0 | |
15/03/2010 |
10.42
|
227,500 | 9.70 | 10.42 | 9.81 | 10,000 | 0 | 0.2 | |
12/03/2010 |
9.70
|
46,400 | 9.76 | 10.20 | 9.65 | 0 | 0 | 0 | |
11/03/2010 |
9.76
|
81,100 | 9.76 | 10.25 | 9.65 | 0 | 0 | 0 | |
10/03/2010 |
9.76
|
105,400 | 9.43 | 9.98 | 9.37 | 0 | 0 | 0 | |
09/03/2010 |
9.43
|
99,500 | 8.82 | 9.43 | 9.26 | 0 | 0 | 0 | |
08/03/2010 |
8.82
|
53,600 | 8.43 | 8.82 | 8.54 | 0 | 0 | 0 | |
05/03/2010 |
8.43
|
41,200 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 | |
04/03/2010 |
8.54
|
53,400 | 8.27 | 8.60 | 8.27 | 0 | 0 | 0 | |
03/03/2010 |
8.27
|
6,100 | 8.21 | 8.27 | 8.21 | 0 | 0 | 0 | |
02/03/2010 |
8.21
|
15,000 | 8.21 | 8.27 | 8.10 | 0 | 0 | 0 | |
01/03/2010 |
8.21
|
1,900 | 7.94 | 8.27 | 8.16 | 0 | 0 | 0 | |
26/02/2010 |
7.94
|
35,400 | 8.27 | 8.43 | 7.72 | 0 | 0 | 0 | |
25/02/2010 |
8.27
|
26,400 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 | |
24/02/2010 |
8.21
|
11,600 | 7.94 | 8.27 | 7.99 | 0 | 0 | 0 | |
23/02/2010 |
7.94
|
5,700 | 7.99 | 8.38 | 7.83 | 0 | 0 | 0 | |
22/02/2010 |
7.99
|
2,100 | 8.32 | 8.71 | 7.99 | 0 | 0 | 0 | |
12/02/2010 |
8.32
|
4,500 | 8.21 | 8.71 | 8.32 | 0 | 0 | 0 | |
11/02/2010 |
8.21
|
4,500 | 8.27 | 8.76 | 8.21 | 0 | 0 | 0 | |
10/02/2010 |
8.27
|
31,300 | 8.27 | 8.76 | 8.27 | 0 | 0 | 0 | |
09/02/2010 |
8.27
|
300 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 | |
08/02/2010 |
8.43
|
29,300 | 8.21 | 8.60 | 8.43 | 0 | 0 | 0 | |
05/02/2010 |
8.21
|
6,900 | 8.76 | 8.82 | 8.21 | 0 | 0 | 0 | |
04/02/2010 |
8.76
|
31,600 | 8.76 | 8.93 | 8.27 | 0 | 0 | 0 |