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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.47
|
25,100 | 6.88 | 6.88 | 6.47 | 0 | 0 | 0 | |
10/09/2010 |
6.88
|
64,400 | 7.17 | 7.30 | 6.82 | 0 | 0 | 0 | |
09/09/2010 |
7.17
|
39,800 | 7.08 | 7.46 | 7.01 | 0 | 0 | 0 | |
08/09/2010 |
7.08
|
52,400 | 7.11 | 7.40 | 6.66 | 0 | 0 | 0 | |
07/09/2010 |
7.11
|
87,100 | 6.66 | 7.11 | 6.88 | 0 | 0 | 0 | |
06/09/2010 |
6.66
|
6,200 | 6.27 | 6.66 | 6.66 | 0 | 0 | 0 | |
01/09/2010 |
6.27
|
53,800 | 5.92 | 6.27 | 6.18 | 0 | 0 | 0 | |
31/08/2010 |
5.92
|
37,100 | 5.53 | 5.92 | 5.69 | 0 | 0 | 0 | |
30/08/2010 |
5.53
|
21,700 | 5.31 | 5.53 | 5.47 | 0 | 0 | 0 | |
27/08/2010 |
5.31
|
29,700 | 5.60 | 5.60 | 5.12 | 0 | 0 | 0 | |
26/08/2010 |
5.60
|
46,700 | 5.60 | 5.69 | 5.21 | 0 | 0 | 0 | |
25/08/2010 |
5.60
|
36,800 | 5.98 | 5.98 | 5.60 | 0 | 0 | 0 | |
24/08/2010 |
5.98
|
48,000 | 6.27 | 6.27 | 5.98 | 0 | 0 | 0 | |
23/08/2010 |
6.27
|
20,600 | 6.60 | 6.60 | 6.27 | 0 | 0 | 0 | |
20/08/2010 |
6.60
|
22,100 | 6.72 | 7.08 | 6.47 | 0 | 0 | 0 | |
19/08/2010 |
6.72
|
15,600 | 6.95 | 6.95 | 6.69 | 0 | 0 | 0 | |
18/08/2010 |
6.95
|
21,400 | 7.40 | 7.50 | 6.95 | 0 | 0 | 0 | |
17/08/2010 |
7.40
|
7,200 | 7.53 | 7.53 | 7.24 | 0 | 0 | 0 | |
16/08/2010 |
7.53
|
16,600 | 7.11 | 7.53 | 7.40 | 0 | 0 | 0 | |
13/08/2010 |
7.11
|
20,900 | 6.92 | 7.14 | 6.92 | 0 | 0 | 0 | |
12/08/2010 |
6.92
|
29,800 | 7.53 | 7.53 | 6.92 | 0 | 0 | 0 | |
11/08/2010 |
7.53
|
38,400 | 7.27 | 7.69 | 7.08 | 0 | 0 | 0 | |
10/08/2010 |
7.27
|
39,600 | 7.72 | 7.72 | 7.24 | 0 | 0 | 0 | |
09/08/2010 |
7.72
|
44,300 | 8.27 | 8.27 | 7.72 | 0 | 0 | 0 | |
06/08/2010 |
8.27
|
25,900 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 | |
05/08/2010 |
8.36
|
43,600 | 8.40 | 8.69 | 8.04 | 0 | 0 | 0 | |
04/08/2010 |
8.40
|
34,100 | 8.91 | 8.91 | 8.33 | 0 | 0 | 0 | |
03/08/2010 |
8.91
|
29,300 | 9.04 | 9.07 | 8.88 | 0 | 0 | 0 | |
02/08/2010 |
9.04
|
12,000 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 | |
30/07/2010 |
9.17
|
18,500 | 9.10 | 9.30 | 9.04 | 0 | 0 | 0 | |
29/07/2010 |
9.10
|
23,700 | 9.10 | 9.27 | 8.98 | 0 | 0 | 0 | |
28/07/2010 |
9.10
|
41,500 | 9.23 | 9.23 | 8.75 | 0 | 0 | 0 | |
27/07/2010 |
9.23
|
28,900 | 9.46 | 9.49 | 9.20 | 0 | 0 | 0 | |
26/07/2010 |
9.46
|
25,800 | 9.75 | 9.75 | 9.33 | 0 | 0 | 0 | |
23/07/2010 |
9.75
|
45,000 | 9.65 | 9.75 | 9.17 | 0 | 0 | 0 | |
22/07/2010 |
9.65
|
21,800 | 9.91 | 10.29 | 9.59 | 0 | 0 | 0 | |
21/07/2010 |
9.91
|
69,200 | 9.84 | 10.29 | 9.81 | 0 | 0 | 0 | |
20/07/2010 |
9.84
|
66,600 | 9.78 | 10.04 | 9.65 | 0 | 0 | 0 | |
19/07/2010 |
9.78
|
61,700 | 10.04 | 10.07 | 9.65 | 0 | 0 | 0 | |
16/07/2010 |
10.04
|
52,600 | 10.29 | 10.29 | 9.81 | 0 | 0 | 0 | |
15/07/2010 |
10.29
|
45,200 | 10.58 | 10.58 | 10.13 | 0 | 0 | 0 | |
14/07/2010 |
10.58
|
130,700 | 10.23 | 11.00 | 10.29 | 0 | 0 | 0 | |
13/07/2010 |
10.23
|
108,000 | 10.36 | 10.62 | 9.97 | 0 | 0 | 0 | |
12/07/2010 |
10.36
|
160,700 | 9.97 | 10.71 | 9.49 | 0 | 0 | 0 | |
09/07/2010 |
9.97
|
42,200 | 10.13 | 10.91 | 9.81 | 0 | 0 | 0 | |
08/07/2010 |
10.13
|
125,400 | 9.59 | 10.20 | 10.07 | 0 | 0 | 0 | |
07/07/2010 |
9.59
|
199,800 | 8.91 | 9.59 | 8.62 | 0 | 0 | 0 | |
06/07/2010 |
8.91
|
38,700 | 9.14 | 9.23 | 8.91 | 0 | 0 | 0 | |
05/07/2010 |
9.14
|
19,900 | 9.27 | 9.49 | 9.07 | 0 | 0 | 0 | |
02/07/2010 |
9.27
|
20,400 | 8.98 | 9.39 | 8.98 | 0 | 0 | 0 | |
01/07/2010 |
8.98
|
41,800 | 8.94 | 8.98 | 8.75 | 0 | 0 | 0 | |
30/06/2010 |
8.94
|
47,900 | 9.07 | 9.07 | 8.65 | 0 | 0 | 0 | |
29/06/2010 |
9.07
|
32,700 | 9.23 | 9.33 | 9.07 | 0 | 0 | 0 | |
28/06/2010 |
9.23
|
34,600 | 9.27 | 9.33 | 9.17 | 0 | 0 | 0 | |
25/06/2010 |
9.27
|
30,600 | 9.62 | 9.62 | 9.17 | 0 | 0 | 0 | |
24/06/2010 |
9.62
|
38,900 | 9.75 | 9.81 | 9.30 | 0 | 0 | 0 | |
23/06/2010 |
9.75
|
41,200 | 10.01 | 10.01 | 9.65 | 0 | 0 | 0 | |
22/06/2010 |
10.01
|
128,800 | 9.91 | 10.49 | 9.84 | 0 | 0 | 0 | |
21/06/2010 |
9.91
|
42,100 | 9.39 | 9.91 | 9.27 | 0 | 0 | 0 | |
18/06/2010 |
9.39
|
23,400 | 9.27 | 9.46 | 9.20 | 0 | 0 | 0 | |
17/06/2010 |
9.27
|
63,000 | 9.81 | 9.81 | 9.17 | 0 | 0 | 0 | |
16/06/2010 |
9.81
|
62,700 | 9.81 | 10.13 | 9.65 | 0 | 0 | 0 | |
15/06/2010 |
9.81
|
62,900 | 10.13 | 10.26 | 9.72 | 0 | 0 | 0 | |
14/06/2010 |
10.13
|
85,600 | 9.62 | 10.13 | 9.36 | 0 | 0 | 0 | |
11/06/2010 |
9.62
|
148,700 | 9.84 | 10.13 | 9.33 | 0 | 0 | 0 | |
10/06/2010 |
9.84
|
35,600 | 9.62 | 9.91 | 9.20 | 0 | 0 | 0 | |
09/06/2010 |
9.62
|
73,100 | 9.94 | 10.23 | 9.33 | 0 | 0 | 0 | |
08/06/2010 |
9.94
|
137,500 | 10.26 | 10.26 | 9.59 | 0 | 0 | 0 | |
07/06/2010 |
10.26
|
40,000 | 11.07 | 11.07 | 10.26 | 0 | 0 | 0 | |
04/06/2010 |
11.07
|
86,500 | 11.16 | 11.94 | 10.62 | 0 | 0 | 0 | |
03/06/2010 |
11.16
|
115,600 | 10.55 | 11.16 | 11.00 | 0 | 0 | 0 | |
02/06/2010 |
10.55
|
269,300 | 9.88 | 10.55 | 9.27 | 0 | 0 | 0 | |
01/06/2010 |
9.88
|
58,700 | 9.23 | 9.88 | 9.84 | 0 | 0 | 0 | |
31/05/2010 |
9.23
|
62,900 | 8.65 | 9.23 | 9.23 | 0 | 0 | 0 | |
28/05/2010 |
8.65
|
32,400 | 8.30 | 8.65 | 8.65 | 0 | 0 | 0 | |
27/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/05/2010 |
8.30
|
105,000 | 7.91 | 8.30 | 7.79 | 0 | 0 | 0 | |
26/05/2010 |
7.91
|
57,200 | 7.82 | 7.98 | 7.61 | 0 | 0 | 0 | |
25/05/2010 |
7.82
|
37,500 | 7.88 | 7.98 | 7.67 | 0 | 0 | 0 | |
24/05/2010 |
7.88
|
30,100 | 7.30 | 7.91 | 7.42 | 0 | 0 | 0 | |
21/05/2010 |
7.30
|
81,500 | 7.52 | 7.58 | 6.75 | 0 | 0 | 0 | |
20/05/2010 |
7.52
|
86,800 | 6.93 | 7.52 | 6.56 | 0 | 24,400 | -0.5 | |
19/05/2010 |
6.93
|
98,400 | 7.48 | 7.48 | 6.93 | 0 | 0 | 0 | |
18/05/2010 |
7.48
|
62,300 | 7.79 | 7.98 | 7.36 | 0 | 0 | 0 | |
17/05/2010 |
7.79
|
67,000 | 8.53 | 8.53 | 7.79 | 0 | 0 | 0 | |
14/05/2010 |
8.53
|
48,500 | 8.80 | 9.14 | 8.19 | 0 | 600 | -0.0 | |
13/05/2010 |
8.80
|
142,100 | 9.45 | 9.45 | 8.80 | 0 | 0 | 0 | |
12/05/2010 |
9.45
|
42,800 | 10.12 | 10.15 | 9.45 | 0 | 0 | 0 | |
11/05/2010 |
10.12
|
100,700 | 10.80 | 11.04 | 10.12 | 0 | 0 | 0 | |
10/05/2010 |
10.80
|
26,200 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 | |
07/05/2010 |
11.60
|
199,800 | 10.89 | 11.60 | 11.04 | 0 | 0 | 0 | |
06/05/2010 |
10.89
|
62,900 | 9.82 | 10.89 | 10.67 | 0 | 0 | 0 | |
05/05/2010 |
9.82
|
69,600 | 10.67 | 10.89 | 9.82 | 0 | 0 | 0 | |
04/05/2010 |
10.67
|
103,100 | 11.04 | 11.20 | 10.28 | 0 | 0 | 0 | |
29/04/2010 |
11.04
|
57,700 | 11.63 | 11.63 | 10.95 | 0 | 0 | 0 | |
28/04/2010 |
11.63
|
35,800 | 11.63 | 11.93 | 10.61 | 0 | 0 | 0 | |
27/04/2010 |
11.63
|
142,000 | 11.01 | 11.72 | 10.92 | 25,000 | 0 | 0.9 | |
26/04/2010 |
11.01
|
65,400 | 11.66 | 11.66 | 11.01 | 0 | 0 | 0 | |
22/04/2010 |
11.66
|
91,000 | 12.45 | 12.52 | 11.66 | 0 | 0 | 0 | |
21/04/2010 |
12.45
|
202,800 | 12.70 | 13.04 | 12.45 | 0 | 0 | 0 | |
20/04/2010 |
12.70
|
214,100 | 12.76 | 13.44 | 12.70 | 0 | 0 | 0 |