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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
12.45
|
82,970 | 12.51 | 12.51 | 12.08 | 0 | 0 | 0 | |
08/09/2010 |
12.08
|
87,990 | 11.70 | 12.24 | 11.70 | 0 | 0 | 0 | |
07/09/2010 |
12.08
|
87,090 | 12.34 | 12.40 | 12.02 | 0 | 0 | 0 | |
06/09/2010 |
12.34
|
113,260 | 12.08 | 12.34 | 12.08 | 0 | 0 | 0 | |
01/09/2010 |
11.76
|
59,380 | 11.49 | 12.02 | 11.12 | 0 | 0 | 0 | |
31/08/2010 |
11.49
|
84,370 | 10.96 | 11.49 | 10.69 | 0 | 100 | -0.0 | |
30/08/2010 |
10.96
|
31,190 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
27/08/2010 |
10.47
|
25,440 | 10.26 | 10.69 | 10.15 | 0 | 0 | 0 | |
26/08/2010 |
10.47
|
39,980 | 10.15 | 10.53 | 10.15 | 0 | 5,000 | -0.1 | |
25/08/2010 |
10.15
|
82,660 | 10.15 | 10.69 | 10.15 | 80 | 0 | 0.0 | |
24/08/2010 |
10.69
|
82,670 | 10.85 | 10.90 | 10.69 | 50 | 0 | 0.0 | |
23/08/2010 |
11.22
|
38,710 | 12.02 | 12.02 | 11.22 | 0 | 0 | 0 | |
20/08/2010 |
11.76
|
19,370 | 11.97 | 11.97 | 11.49 | 0 | 0 | 0 | |
19/08/2010 |
11.97
|
7,180 | 12.02 | 12.02 | 11.54 | 0 | 0 | 0 | |
18/08/2010 |
11.97
|
37,460 | 12.24 | 12.24 | 11.97 | 0 | 0 | 0 | |
17/08/2010 |
12.51
|
9,550 | 12.29 | 12.67 | 12.18 | 0 | 0 | 0 | |
16/08/2010 |
12.67
|
55,000 | 12.08 | 12.67 | 12.08 | 0 | 0 | 0 | |
13/08/2010 |
12.08
|
17,750 | 12.02 | 12.08 | 11.44 | 0 | 0 | 0 | |
12/08/2010 |
11.76
|
51,070 | 12.24 | 12.24 | 11.76 | 0 | 0 | 0 | |
11/08/2010 |
12.34
|
34,920 | 12.24 | 12.34 | 11.49 | 0 | 0 | 0 | |
10/08/2010 |
11.76
|
86,440 | 11.92 | 12.02 | 11.70 | 0 | 0 | 0 | |
09/08/2010 |
12.29
|
38,010 | 12.93 | 12.93 | 12.29 | 0 | 0 | 0 | |
06/08/2010 |
12.93
|
28,280 | 12.99 | 13.15 | 12.83 | 0 | 0 | 0 | |
05/08/2010 |
12.93
|
29,460 | 13.36 | 13.36 | 12.93 | 0 | 5,000 | -0.1 | |
04/08/2010 |
13.31
|
56,260 | 13.52 | 13.52 | 13.20 | 0 | 11,000 | -0.3 | |
03/08/2010 |
13.36
|
54,750 | 13.15 | 13.47 | 13.15 | 0 | 0 | 0 | |
02/08/2010 |
13.31
|
19,930 | 13.52 | 13.52 | 13.25 | 0 | 0 | 0 | |
30/07/2010 |
13.41
|
38,810 | 13.25 | 13.57 | 13.25 | 0 | 0 | 0 | |
29/07/2010 |
13.36
|
41,830 | 13.09 | 13.63 | 13.09 | 0 | 0 | 0 | |
28/07/2010 |
13.36
|
53,090 | 13.79 | 14.11 | 13.36 | 0 | 0 | 0 | |
27/07/2010 |
13.79
|
31,410 | 13.79 | 13.89 | 13.68 | 0 | 0 | 0 | |
26/07/2010 |
13.79
|
38,440 | 14.38 | 14.38 | 13.79 | 0 | 0 | 0 | |
23/07/2010 |
14.05
|
50,000 | 14.22 | 14.43 | 14.05 | 0 | 0 | 0 | |
22/07/2010 |
14.22
|
49,830 | 14.70 | 14.70 | 14.22 | 0 | 0 | 0 | |
21/07/2010 |
14.70
|
111,490 | 14.43 | 14.70 | 14.16 | 0 | 0 | 0 | |
20/07/2010 |
14.16
|
66,960 | 14.38 | 14.43 | 14.16 | 0 | 0 | 0 | |
19/07/2010 |
13.95
|
66,610 | 14.11 | 14.27 | 13.89 | 0 | 0 | 0 | |
16/07/2010 |
14.32
|
34,480 | 14.54 | 14.54 | 14.16 | 0 | 0 | 0 | |
15/07/2010 |
14.54
|
32,880 | 14.64 | 14.70 | 14.32 | 0 | 0 | 0 | |
14/07/2010 |
14.32
|
62,900 | 14.96 | 14.96 | 14.32 | 0 | 0 | 0 | |
13/07/2010 |
14.80
|
135,460 | 14.64 | 14.80 | 14.59 | 0 | 0 | 0 | |
12/07/2010 |
14.11
|
90,590 | 13.89 | 14.16 | 13.89 | 0 | 0 | 0 | |
09/07/2010 |
13.95
|
25,940 | 13.63 | 14.00 | 13.63 | 0 | 0 | 0 | |
08/07/2010 |
13.63
|
29,670 | 13.89 | 13.95 | 13.63 | 0 | 0 | 0 | |
07/07/2010 |
13.68
|
47,310 | 14.11 | 14.11 | 13.68 | 0 | 0 | 0 | |
06/07/2010 |
13.84
|
62,620 | 13.89 | 14.05 | 13.68 | 0 | 0 | 0 | |
05/07/2010 |
14.00
|
18,270 | 14.00 | 14.16 | 13.89 | 0 | 0 | 0 | |
02/07/2010 |
14.00
|
27,650 | 14.00 | 14.27 | 13.95 | 0 | 0 | 0 | |
01/07/2010 |
13.95
|
20,320 | 14.38 | 14.38 | 13.84 | 0 | 0 | 0 | |
30/06/2010 |
14.05
|
53,720 | 13.95 | 14.32 | 13.95 | 0 | 0 | 0 | |
29/06/2010 |
14.43
|
55,590 | 14.48 | 14.80 | 14.43 | 0 | 0 | 0 | |
28/06/2010 |
14.59
|
34,440 | 14.86 | 14.86 | 14.48 | 0 | 0 | 0 | |
25/06/2010 |
14.48
|
75,540 | 14.59 | 15.07 | 14.48 | 0 | 0 | 0 | |
24/06/2010 |
15.07
|
148,330 | 14.64 | 15.12 | 14.64 | 0 | 0 | 0 | |
23/06/2010 |
14.43
|
57,400 | 14.05 | 14.64 | 14.05 | 0 | 0 | 0 | |
22/06/2010 |
14.48
|
117,030 | 14.96 | 15.12 | 14.43 | 0 | 0 | 0 | |
21/06/2010 |
14.96
|
123,300 | 15.07 | 15.23 | 14.75 | 0 | 0 | 0 | |
18/06/2010 |
14.80
|
103,130 | 14.96 | 14.96 | 14.54 | 0 | 0 | 0 | |
17/06/2010 |
14.96
|
105,190 | 14.75 | 15.23 | 14.54 | 0 | 0 | 0 | |
16/06/2010 |
14.96
|
100,400 | 15.23 | 15.55 | 14.80 | 0 | 0 | 0 | |
15/06/2010 |
15.07
|
268,820 | 15.02 | 15.07 | 14.16 | 0 | 0 | 0 | |
14/06/2010 |
14.38
|
65,580 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
11/06/2010 |
13.73
|
145,310 | 13.47 | 13.73 | 13.31 | 0 | 0 | 0 | |
10/06/2010 |
13.09
|
20,250 | 12.99 | 13.09 | 12.77 | 0 | 0 | 0 | |
09/06/2010 |
12.72
|
38,100 | 12.93 | 13.36 | 12.72 | 0 | 0 | 0 | |
08/06/2010 |
12.93
|
25,750 | 12.93 | 13.25 | 12.83 | 0 | 0 | 0 | |
07/06/2010 |
12.99
|
86,390 | 13.04 | 13.31 | 12.99 | 0 | 0 | 0 | |
04/06/2010 |
13.63
|
44,080 | 14.00 | 14.16 | 13.57 | 0 | 0 | 0 | |
03/06/2010 |
14.00
|
49,300 | 14.38 | 14.38 | 14.00 | 0 | 0 | 0 | |
02/06/2010 |
14.00
|
58,790 | 13.89 | 14.05 | 13.79 | 0 | 0 | 0 | |
01/06/2010 |
13.89
|
66,420 | 13.52 | 14.11 | 13.52 | 0 | 1,000 | -0.0 | |
31/05/2010 |
13.95
|
46,810 | 14.43 | 14.48 | 13.73 | 0 | 0 | 0 | |
28/05/2010 |
14.43
|
122,740 | 14.43 | 14.43 | 14.16 | 0 | 0 | 0 | |
27/05/2010 |
13.79
|
54,230 | 13.36 | 13.89 | 13.36 | 0 | 0 | 0 | |
26/05/2010 |
13.47
|
125,240 | 12.83 | 13.47 | 12.72 | 0 | 0 | 0 | |
25/05/2010 |
12.83
|
90,620 | 12.29 | 12.99 | 12.29 | 1,000 | 0 | 0.0 | |
24/05/2010 |
12.40
|
124,980 | 12.83 | 12.88 | 12.34 | 0 | 0 | 0 | |
21/05/2010 |
12.99
|
45,110 | 12.99 | 13.31 | 12.99 | 0 | 0 | 0 | |
20/05/2010 |
13.63
|
65,850 | 13.04 | 13.68 | 12.99 | 0 | 12,190 | -0.3 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/05/2010 |
13.63
|
65,650 | 13.89 | 13.95 | 13.63 | 0 | 0 | 0 | |
18/05/2010 |
14.32
|
20,410 | 13.90 | 14.37 | 13.64 | 0 | 0 | 0 | |
17/05/2010 |
14.22
|
52,710 | 14.69 | 14.69 | 13.90 | 0 | 2,000 | -0.1 | |
14/05/2010 |
14.58
|
47,950 | 14.27 | 14.69 | 14.27 | 0 | 9,960 | -0.3 | |
13/05/2010 |
14.43
|
230,170 | 14.22 | 15.58 | 14.22 | 0 | 0 | 0 | |
12/05/2010 |
14.95
|
80,430 | 15.37 | 15.48 | 14.95 | 0 | 0 | 0 | |
11/05/2010 |
15.74
|
121,330 | 16.79 | 16.79 | 15.74 | 0 | 2,000 | -0.1 | |
10/05/2010 |
16.47
|
95,110 | 16.53 | 16.79 | 16.47 | 0 | 0 | 0 | |
07/05/2010 |
17.31
|
345,800 | 17.84 | 18.10 | 17.16 | 0 | 0 | 0 | |
06/05/2010 |
17.68
|
36,360 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 | |
05/05/2010 |
16.84
|
201,690 | 16.05 | 16.84 | 16.05 | 0 | 0 | 0 | |
04/05/2010 |
16.05
|
150,090 | 16.53 | 16.53 | 16.05 | 0 | 0 | 0 | |
29/04/2010 |
16.05
|
139,370 | 16.16 | 16.21 | 15.90 | 0 | 0 | 0 | |
28/04/2010 |
15.74
|
116,850 | 15.32 | 16.37 | 15.32 | 14,860 | 0 | 0.4 | |
27/04/2010 |
15.74
|
185,790 | 15.21 | 15.74 | 14.95 | 5,290 | 0 | 0.2 | |
26/04/2010 |
15.00
|
130,400 | 14.85 | 15.53 | 14.85 | 0 | 500 | -0.0 | |
22/04/2010 |
14.95
|
142,940 | 15.06 | 15.63 | 14.95 | 0 | 0 | 0 | |
21/04/2010 |
15.11
|
116,420 | 15.16 | 15.69 | 15.06 | 0 | 0 | 0 | |
20/04/2010 |
15.11
|
196,670 | 15.74 | 16.00 | 15.11 | 0 | 0 | 0 | |
19/04/2010 |
15.74
|
188,100 | 15.00 | 16.26 | 15.00 | 0 | 0 | 0 | |
16/04/2010 |
15.58
|
179,170 | 16.26 | 16.42 | 15.58 | 0 | 0 | 0 |