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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
12.05
|
200 | 12.91 | 12.91 | 12.05 | 0 | 0 | 0 | |
13/09/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
10/09/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
09/09/2010 |
11.62
|
800 | 12.91 | 12.91 | 11.62 | 0 | 200 | -0.0 | |
08/09/2010 |
12.05
|
200 | 12.91 | 12.91 | 12.05 | 0 | 100 | -0.0 | |
07/09/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
06/09/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
01/09/2010 |
12.91
|
400 | 12.82 | 12.91 | 12.82 | 0 | 0 | 0 | |
31/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
30/08/2010 |
12.82
|
600 | 12.82 | 12.82 | 11.96 | 0 | 0 | 0 | |
27/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
26/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
25/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
24/08/2010 |
11.96
|
200 | 12.82 | 12.82 | 11.96 | 0 | 0 | 0 | |
23/08/2010 |
12.91
|
300 | 12.82 | 12.91 | 12.82 | 0 | 0 | 0 | |
20/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
19/08/2010 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
18/08/2010 |
12.05
|
600 | 12.82 | 12.82 | 11.71 | 0 | 0 | 0 | |
17/08/2010 |
12.31
|
300 | 13.08 | 13.08 | 12.31 | 0 | 0 | 0 | |
16/08/2010 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
13/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
12/08/2010 |
13.08
|
200 | 12.91 | 13.08 | 12.91 | 0 | 0 | 0 | |
11/08/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
10/08/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
09/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
06/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
05/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
04/08/2010 |
12.22
|
500 | 13.08 | 13.08 | 12.22 | 0 | 0 | 0 | |
03/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
02/08/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
30/07/2010 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
29/07/2010 |
12.48
|
100 | 12.48 | 12.48 | 12.48 | 0 | 0 | 0 | |
28/07/2010 |
12.48
|
800 | 13.34 | 13.34 | 12.48 | 0 | 0 | 0 | |
27/07/2010 |
12.48
|
900 | 12.57 | 12.57 | 12.48 | 0 | 0 | 0 | |
26/07/2010 |
12.57
|
4,300 | 12.57 | 12.57 | 11.71 | 1,400 | 0 | 0.0 | |
23/07/2010 |
12.22
|
300 | 13.08 | 13.08 | 12.22 | 0 | 0 | 0 | |
22/07/2010 |
13.08
|
100 | 13.08 | 13.08 | 13.08 | 0 | 0 | 0 | |
21/07/2010 |
12.91
|
1,100 | 13.08 | 13.08 | 12.91 | 0 | 0 | 0 | |
20/07/2010 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
19/07/2010 |
12.91
|
400 | 13.17 | 13.17 | 11.71 | 0 | 0 | 0 | |
16/07/2010 |
12.82
|
1,600 | 13.25 | 13.25 | 12.05 | 0 | 0 | 0 | |
15/07/2010 |
12.39
|
2,500 | 12.57 | 12.57 | 12.39 | 0 | 0 | 0 | |
14/07/2010 |
12.57
|
2,100 | 12.74 | 12.74 | 12.57 | 2,000 | 0 | 0.0 | |
13/07/2010 |
12.57
|
100 | 12.57 | 12.57 | 12.57 | 0 | 0 | 0 | |
12/07/2010 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
09/07/2010 |
12.14
|
100 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 | |
08/07/2010 |
12.14
|
700 | 12.48 | 12.48 | 12.05 | 0 | 0 | 0 | |
07/07/2010 |
12.31
|
100 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
06/07/2010 |
11.62
|
1,400 | 11.53 | 12.14 | 11.53 | 0 | 0 | 0 | |
05/07/2010 |
12.14
|
1,100 | 11.88 | 12.39 | 11.27 | 0 | 0 | 0 | |
02/07/2010 |
11.96
|
3,200 | 12.22 | 12.22 | 11.96 | 2,000 | 0 | 0.0 | |
01/07/2010 |
11.88
|
200 | 11.96 | 11.96 | 11.88 | 0 | 0 | 0 | |
30/06/2010 |
11.96
|
700 | 12.05 | 12.05 | 10.59 | 0 | 0 | 0 | |
29/06/2010 |
11.79
|
1,800 | 12.39 | 12.39 | 11.19 | 0 | 0 | 0 | |
28/06/2010 |
12.48
|
600 | 12.48 | 12.48 | 11.27 | 0 | 0 | 0 | |
25/06/2010 |
12.05
|
400 | 12.14 | 12.14 | 11.96 | 0 | 0 | 0 | |
24/06/2010 |
11.53
|
2,700 | 13.17 | 13.17 | 11.53 | 0 | 0 | 0 | |
23/06/2010 |
12.48
|
300 | 12.48 | 12.48 | 12.05 | 0 | 0 | 0 | |
22/06/2010 |
11.79
|
2,900 | 12.39 | 12.48 | 11.79 | 2,000 | 0 | 0.0 | |
21/06/2010 |
12.48
|
6,100 | 12.05 | 12.65 | 12.05 | 4,000 | 0 | 0.1 | |
18/06/2010 |
11.88
|
2,100 | 11.88 | 11.88 | 11.71 | 1,500 | 0 | 0.0 | |
17/06/2010 |
11.53
|
100 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
16/06/2010 |
11.62
|
5,400 | 11.62 | 11.62 | 11.10 | 0 | 0 | 0 | |
15/06/2010 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
14/06/2010 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 | |
11/06/2010 |
11.10
|
1,600 | 11.10 | 11.10 | 11.02 | 1,500 | 0 | 0.0 | |
10/06/2010 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
09/06/2010 |
11.10
|
3,000 | 11.19 | 11.19 | 10.41 | 0 | 0 | 0 | |
08/06/2010 |
11.19
|
100 | 11.19 | 11.19 | 11.19 | 0 | 0 | 0 | |
07/06/2010 |
11.10
|
400 | 10.76 | 11.10 | 10.76 | 0 | 0 | 0 | |
04/06/2010 |
11.10
|
800 | 11.45 | 11.45 | 10.33 | 0 | 0 | 0 | |
03/06/2010 |
11.02
|
100 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 | |
02/06/2010 |
11.10
|
2,500 | 9.90 | 11.10 | 9.90 | 0 | 0 | 0 | |
01/06/2010 |
10.76
|
600 | 11.36 | 11.36 | 10.33 | 0 | 0 | 0 | |
31/05/2010 |
11.19
|
900 | 10.07 | 11.19 | 10.07 | 0 | 0 | 0 | |
28/05/2010 |
10.84
|
800 | 10.76 | 10.84 | 10.67 | 0 | 0 | 0 | |
27/05/2010 |
10.76
|
1,800 | 11.19 | 11.19 | 10.07 | 0 | 0 | 0 | |
26/05/2010 |
10.76
|
100 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
25/05/2010 |
11.53
|
300 | 11.53 | 11.53 | 11.53 | 0 | 0 | 0 | |
24/05/2010 |
11.10
|
600 | 11.10 | 11.10 | 11.02 | 0 | 0 | 0 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
21/05/2010 |
10.93
|
500 | 9.64 | 11.02 | 9.64 | 0 | 0 | 0 | |
20/05/2010 |
10.67
|
700 | 11.33 | 11.33 | 10.02 | 0 | 0 | 0 | |
19/05/2010 |
11.17
|
3,900 | 10.67 | 11.25 | 10.10 | 2,000 | 0 | 0.0 | |
18/05/2010 |
11.25
|
800 | 11.33 | 11.33 | 10.67 | 0 | 0 | 0 | |
17/05/2010 |
10.67
|
4,200 | 10.59 | 10.67 | 10.34 | 0 | 0 | 0 | |
14/05/2010 |
10.51
|
800 | 10.59 | 10.59 | 9.69 | 0 | 0 | 0 | |
13/05/2010 |
10.67
|
1,900 | 10.84 | 10.84 | 9.77 | 0 | 0 | 0 | |
12/05/2010 |
10.34
|
1,200 | 10.34 | 10.67 | 10.34 | 0 | 0 | 0 | |
11/05/2010 |
11.00
|
200 | 11.08 | 11.08 | 11.00 | 0 | 0 | 0 | |
10/05/2010 |
11.00
|
800 | 11.08 | 11.08 | 11.00 | 0 | 0 | 0 | |
07/05/2010 |
11.08
|
4,100 | 10.67 | 11.08 | 10.67 | 0 | 0 | 0 | |
06/05/2010 |
11.08
|
5,200 | 11.33 | 11.33 | 10.51 | 0 | 0 | 0 | |
05/05/2010 |
11.08
|
1,400 | 11.49 | 11.49 | 11.08 | 0 | 0 | 0 | |
04/05/2010 |
11.33
|
2,000 | 11.49 | 11.49 | 11.08 | 0 | 0 | 0 | |
29/04/2010 |
11.08
|
5,400 | 11.00 | 11.08 | 9.77 | 0 | 0 | 0 | |
28/04/2010 |
10.43
|
2,100 | 11.17 | 11.17 | 10.34 | 0 | 0 | 0 | |
27/04/2010 |
10.75
|
2,500 | 10.67 | 10.92 | 10.51 | 0 | 0 | 0 | |
26/04/2010 |
10.59
|
4,700 | 10.10 | 10.59 | 10.10 | 0 | 0 | 0 | |
22/04/2010 |
10.34
|
3,700 | 10.34 | 10.34 | 10.26 | 0 | 0 | 0 | |
21/04/2010 |
10.59
|
3,400 | 10.51 | 10.59 | 9.85 | 0 | 0 | 0 |