Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2010 |
7.21
|
58,390 | 7.15 | 7.28 | 6.88 | 0 | 0 | 0 | |
30/08/2010 |
7.15
|
66,700 | 6.88 | 7.21 | 7.08 | 0 | 0 | 0 | |
27/08/2010 |
6.88
|
42,900 | 6.88 | 6.88 | 6.62 | 0 | 0 | 0 | |
26/08/2010 |
6.88
|
107,120 | 6.88 | 6.95 | 6.55 | 100 | 0 | 0.0 | |
25/08/2010 |
6.88
|
23,160 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 | |
24/08/2010 |
7.21
|
30,590 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 | |
23/08/2010 |
7.55
|
10,160 | 7.81 | 7.88 | 7.55 | 0 | 0 | 0 | |
20/08/2010 |
7.81
|
21,810 | 7.74 | 7.94 | 7.61 | 100 | 0 | 0.0 | |
19/08/2010 |
7.74
|
44,560 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 | |
18/08/2010 |
7.74
|
26,730 | 8.08 | 8.08 | 7.74 | 0 | 0 | 0 | |
17/08/2010 |
8.08
|
19,360 | 8.14 | 8.14 | 7.74 | 0 | 0 | 0 | |
16/08/2010 |
8.14
|
46,060 | 7.81 | 8.14 | 7.88 | 0 | 0 | 0 | |
13/08/2010 |
7.81
|
52,090 | 7.55 | 7.81 | 7.28 | 0 | 0 | 0 | |
12/08/2010 |
7.55
|
51,180 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 | |
11/08/2010 |
7.94
|
53,170 | 7.88 | 8.08 | 7.88 | 0 | 0 | 0 | |
10/08/2010 |
7.88
|
180,050 | 8.27 | 8.27 | 7.88 | 0 | 0 | 0 | |
09/08/2010 |
8.27
|
75,590 | 8.67 | 8.74 | 8.27 | 0 | 0 | 0 | |
06/08/2010 |
8.67
|
97,510 | 8.47 | 8.80 | 8.27 | 0 | 0 | 0 | |
05/08/2010 |
8.47
|
31,890 | 8.41 | 8.47 | 8.34 | 0 | 0 | 0 | |
04/08/2010 |
8.41
|
64,850 | 8.47 | 8.54 | 8.27 | 0 | 0 | 0 | |
03/08/2010 |
8.47
|
54,190 | 8.80 | 8.80 | 8.47 | 0 | 0 | 0 | |
02/08/2010 |
8.80
|
195,220 | 8.67 | 8.94 | 8.67 | 0 | 0 | 0 | |
30/07/2010 |
8.67
|
168,990 | 8.47 | 8.80 | 8.47 | 0 | 0 | 0 | |
29/07/2010 |
8.47
|
67,460 | 8.34 | 8.54 | 8.34 | 0 | 0 | 0 | |
28/07/2010 |
8.34
|
93,500 | 8.41 | 8.47 | 8.27 | 0 | 0 | 0 | |
27/07/2010 |
8.41
|
51,460 | 8.60 | 8.60 | 8.41 | 0 | 0 | 0 | |
26/07/2010 |
8.60
|
44,510 | 8.60 | 8.74 | 8.47 | 0 | 0 | 0 | |
23/07/2010 |
8.60
|
34,550 | 8.54 | 8.74 | 8.54 | 0 | 0 | 0 | |
22/07/2010 |
8.54
|
66,690 | 8.94 | 8.94 | 8.54 | 0 | 0 | 0 | |
21/07/2010 |
8.94
|
188,010 | 8.80 | 9.07 | 8.87 | 0 | 0 | 0 | |
20/07/2010 |
8.80
|
275,980 | 8.41 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/07/2010 |
8.41
|
86,460 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 | |
16/07/2010 |
8.47
|
87,620 | 8.60 | 8.60 | 8.47 | 0 | 0 | 0 | |
15/07/2010 |
8.60
|
93,430 | 8.74 | 8.80 | 8.54 | 0 | 2,500 | -0.0 | |
14/07/2010 |
8.74
|
138,270 | 8.80 | 8.94 | 8.74 | 0 | 0 | 0 | |
13/07/2010 |
8.80
|
224,870 | 8.80 | 8.94 | 8.67 | 0 | 0 | 0 | |
12/07/2010 |
8.80
|
100,530 | 8.74 | 8.94 | 8.41 | 0 | 540 | -0.0 | |
09/07/2010 |
8.74
|
86,890 | 8.54 | 8.74 | 8.41 | 0 | 0 | 0 | |
08/07/2010 |
8.54
|
80,630 | 8.67 | 8.94 | 8.54 | 0 | 0 | 0 | |
07/07/2010 |
8.67
|
486,300 | 8.54 | 8.94 | 8.60 | 0 | 1,000 | -0.0 | |
06/07/2010 |
8.54
|
247,170 | 8.74 | 9.00 | 8.47 | 0 | 0 | 0 | |
05/07/2010 |
8.74
|
133,120 | 8.94 | 9.13 | 8.54 | 0 | 0 | 0 | |
02/07/2010 |
8.94
|
172,900 | 9.00 | 9.13 | 8.94 | 0 | 0 | 0 | |
01/07/2010 |
9.00
|
235,230 | 9.00 | 9.13 | 8.80 | 0 | 0 | 0 | |
30/06/2010 |
9.00
|
104,090 | 9.20 | 9.20 | 8.87 | 0 | 510 | -0.0 | |
29/06/2010 |
9.20
|
527,510 | 9.60 | 9.66 | 9.13 | 0 | 0 | 0 | |
28/06/2010 |
9.60
|
490,610 | 9.53 | 9.60 | 9.07 | 0 | 2,120 | -0.0 | |
25/06/2010 |
9.53
|
474,600 | 9.40 | 9.73 | 9.07 | 0 | 10,000 | -0.1 | |
24/06/2010 |
9.40
|
333,940 | 9.00 | 9.40 | 9.27 | 0 | 5,500 | -0.1 | |
23/06/2010 |
9.00
|
780,280 | 8.60 | 9.00 | 8.67 | 0 | 0 | 0 | |
22/06/2010 |
8.60
|
981,120 | 8.21 | 8.60 | 8.41 | 1,000 | 2,500 | -0.0 | |
21/06/2010 |
8.21
|
198,490 | 7.88 | 8.21 | 8.21 | 0 | 2,500 | -0.0 | |
18/06/2010 |
7.88
|
59,040 | 7.55 | 7.88 | 7.88 | 0 | 120 | -0.0 | |
17/06/2010 |
7.55
|
55,770 | 7.21 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/06/2010 |
7.21
|
83,540 | 7.21 | 7.41 | 7.21 | 0 | 0 | 0 | |
15/06/2010 |
7.21
|
44,010 | 7.35 | 7.41 | 7.15 | 0 | 0 | 0 | |
14/06/2010 |
7.35
|
19,700 | 7.41 | 7.48 | 7.35 | 0 | 0 | 0 | |
11/06/2010 |
7.41
|
87,340 | 7.28 | 7.41 | 7.28 | 2,400 | 0 | 0.0 | |
10/06/2010 |
7.28
|
44,230 | 7.08 | 7.28 | 6.95 | 0 | 0 | 0 | |
09/06/2010 |
7.08
|
15,990 | 7.15 | 7.35 | 7.08 | 0 | 0 | 0 | |
08/06/2010 |
7.15
|
30,950 | 7.15 | 7.21 | 6.82 | 50 | 0 | 0.0 | |
07/06/2010 |
7.15
|
75,950 | 7.41 | 7.41 | 7.15 | 0 | 0 | 0 | |
04/06/2010 |
7.41
|
47,190 | 7.35 | 7.48 | 7.28 | 0 | 0 | 0 | |
03/06/2010 |
7.35
|
45,010 | 7.48 | 7.68 | 7.35 | 0 | 0 | 0 | |
02/06/2010 |
7.48
|
90,830 | 7.35 | 7.61 | 7.35 | 0 | 1,240 | -0.0 | |
01/06/2010 |
7.35
|
67,010 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 | |
31/05/2010 |
7.48
|
165,890 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 | |
28/05/2010 |
7.55
|
131,970 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 | |
27/05/2010 |
7.35
|
157,650 | 7.15 | 7.41 | 7.15 | 0 | 0 | 0 | |
26/05/2010 |
7.15
|
365,220 | 6.82 | 7.15 | 6.75 | 0 | 0 | 0 | |
25/05/2010 |
6.82
|
194,670 | 7.08 | 7.21 | 6.82 | 0 | 0 | 0 | |
24/05/2010 |
7.08
|
43,130 | 7.28 | 7.35 | 7.02 | 0 | 0 | 0 | |
21/05/2010 |
7.28
|
79,520 | 7.61 | 7.61 | 7.28 | 0 | 0 | 0 | |
20/05/2010 |
7.61
|
217,770 | 7.28 | 7.61 | 6.95 | 0 | 0 | 0 | |
19/05/2010 |
7.28
|
258,730 | 7.55 | 7.61 | 7.21 | 0 | 50,000 | -0.5 | |
18/05/2010 |
7.55
|
100,830 | 7.68 | 7.74 | 7.48 | 0 | 0 | 0 | |
17/05/2010 |
7.68
|
80,280 | 7.88 | 8.21 | 7.61 | 0 | 0 | 0 | |
14/05/2010 |
7.88
|
183,380 | 7.55 | 7.88 | 7.68 | 0 | 0 | 0 | |
13/05/2010 |
7.55
|
429,370 | 7.94 | 8.14 | 7.55 | 50,000 | 0 | 0.6 | |
12/05/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
12/05/2010 |
7.94
|
337,310 | 8.34 | 8.34 | 7.94 | 0 | 0 | 0 | |
11/05/2010 |
8.34
|
253,770 | 8.73 | 8.79 | 8.34 | 0 | 0 | 0 | |
10/05/2010 |
8.73
|
135,910 | 9.18 | 9.18 | 8.73 | 0 | 0 | 0 | |
07/05/2010 |
9.18
|
931,320 | 8.79 | 9.18 | 8.73 | 0 | 11,380 | -0.2 | |
06/05/2010 |
8.79
|
817,680 | 8.40 | 8.79 | 8.60 | 0 | 0 | 0 | |
05/05/2010 |
8.40
|
608,680 | 8.02 | 8.40 | 8.02 | 0 | 0 | 0 | |
04/05/2010 |
8.02
|
200,170 | 8.02 | 8.15 | 8.02 | 0 | 0 | 0 | |
29/04/2010 |
8.02
|
136,020 | 7.82 | 8.02 | 7.76 | 0 | 0 | 0 | |
28/04/2010 |
7.82
|
207,000 | 7.95 | 7.95 | 7.63 | 2,380 | 0 | 0.0 | |
27/04/2010 |
7.95
|
40,630 | 7.95 | 8.08 | 7.89 | 0 | 0 | 0 | |
26/04/2010 |
7.95
|
129,000 | 7.76 | 8.08 | 7.76 | 0 | 0 | 0 | |
22/04/2010 |
7.76
|
95,420 | 7.95 | 8.08 | 7.76 | 0 | 0 | 0 | |
21/04/2010 |
7.95
|
133,780 | 7.95 | 8.21 | 7.76 | 0 | 0 | 0 | |
20/04/2010 |
7.95
|
70,010 | 8.21 | 8.28 | 7.82 | 0 | 0 | 0 | |
19/04/2010 |
8.21
|
334,680 | 7.95 | 8.34 | 8.08 | 0 | 0 | 0 | |
16/04/2010 |
7.95
|
243,400 | 8.15 | 8.15 | 7.76 | 0 | 0 | 0 | |
15/04/2010 |
8.15
|
99,430 | 8.15 | 8.21 | 8.08 | 0 | 0 | 0 | |
14/04/2010 |
8.15
|
118,870 | 8.34 | 8.40 | 8.08 | 0 | 0 | 0 | |
13/04/2010 |
8.34
|
209,710 | 8.15 | 8.40 | 8.08 | 0 | 0 | 0 | |
12/04/2010 |
8.15
|
263,290 | 8.08 | 8.28 | 7.95 | 100,000 | 1,000 | 1.3 | |
09/04/2010 |
8.08
|
283,490 | 8.15 | 8.34 | 8.08 | 0 | 0 | 0 |