Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.10 | -0.95% | 34,100 | -7,200 | -0.1 |
9.60
11.40
10.40
|
2 tháng
(2024-09-16) |
-0.90 | -7.96% | 111,400 | -36,400 | -0.4 |
9.60
11.80
10.40
|
3 tháng
(2024-08-16) |
-1.10 | -9.57% | 138,700 | -52,400 | -0.6 |
9.60
11.80
10.40
|
6 tháng
(2024-05-20) |
-1 | -8.77% | 309,300 | -93,700 | -1.1 |
9.60
13.50
10.40
|
12 tháng
(2023-11-20) |
-4.10 | -28.28% | 591,100 | -119,400 | -1.4 |
9.60
15.60
10.40
|
24 tháng
(2022-11-25) |
-3.60 | -25.71% | 2,369,482 | -275,600 | -4.1 |
9.60
25
10.40
|
36 tháng
(2021-11-30) |
-12.66 | -54.91% | 3,474,817 | -53,072 | 0.2 |
9.60
27.90
10.40
|
60 tháng
(2019-12-11) |
-10.63 | -50.54% | 4,748,837 | -203,115 | -3.3 |
9.60
27.90
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2010 |
9.64
|
1,100 | 9.84 | 9.84 | 9.16 | 0 | 0 | 0 | |
05/11/2010 |
9.84
|
1,000 | 9.07 | 9.84 | 9.74 | 0 | 0 | 0 | |
04/11/2010 |
9.07
|
2,300 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 | |
03/11/2010 |
9.26
|
6,000 | 9.35 | 9.35 | 9.16 | 0 | 0 | 0 | |
02/11/2010 |
9.35
|
3,700 | 10.01 | 10.01 | 9.32 | 0 | 0 | 0 | |
01/11/2010 |
10.01
|
1,000 | 9.64 | 10.01 | 10.01 | 0 | 0 | 0 | |
29/10/2010 |
9.64
|
100 | 9.07 | 9.64 | 9.64 | 0 | 0 | 0 | |
28/10/2010 |
9.07
|
5,000 | 8.68 | 9.07 | 9.01 | 0 | 0 | 0 | |
27/10/2010 |
8.68
|
3,000 | 9.26 | 9.26 | 8.68 | 0 | 0 | 0 | |
26/10/2010 |
9.26
|
1,000 | 8.49 | 9.26 | 9.07 | 0 | 0 | 0 | |
25/10/2010 |
8.49
|
2,400 | 9.07 | 9.26 | 8.49 | 0 | 0 | 0 | |
22/10/2010 |
9.07
|
8,000 | 9.07 | 9.10 | 9.07 | 0 | 0 | 0 | |
21/10/2010 |
9.07
|
7,000 | 9.26 | 9.26 | 8.87 | 0 | 0 | 0 | |
20/10/2010 |
9.26
|
1,500 | 9.24 | 9.26 | 9.26 | 0 | 0 | 0 | |
19/10/2010 |
9.24
|
3,900 | 9.26 | 9.26 | 9.24 | 0 | 0 | 0 | |
18/10/2010 |
9.26
|
1,200 | 8.68 | 9.26 | 8.68 | 0 | 0 | 0 | |
15/10/2010 |
8.68
|
3,200 | 9.16 | 9.16 | 8.68 | 0 | 0 | 0 | |
14/10/2010 |
9.16
|
100 | 8.68 | 9.16 | 9.16 | 0 | 0 | 0 | |
13/10/2010 |
8.68
|
2,100 | 8.78 | 9.16 | 8.68 | 0 | 0 | 0 | |
12/10/2010 |
8.78
|
400 | 8.68 | 8.78 | 8.78 | 0 | 0 | 0 | |
11/10/2010 |
8.68
|
7,500 | 9.26 | 9.26 | 8.68 | 0 | 0 | 0 | |
08/10/2010 |
9.26
|
5,000 | 9.84 | 9.84 | 9.26 | 0 | 0 | 0 | |
07/10/2010 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
06/10/2010 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
05/10/2010 |
9.84
|
1,000 | 9.62 | 9.84 | 9.84 | 0 | 0 | 0 | |
04/10/2010 |
9.62
|
0 | 9.61 | 9.62 | 9.62 | 0 | 0 | 0 | |
01/10/2010 |
9.61
|
1,700 | 10.42 | 10.42 | 9.61 | 0 | 0 | 0 | |
30/09/2010 |
10.42
|
2,000 | 10.22 | 10.42 | 10.22 | 0 | 0 | 0 | |
29/09/2010 |
10.22
|
5,000 | 9.74 | 10.22 | 9.84 | 0 | 0 | 0 | |
28/09/2010 |
9.74
|
6,100 | 10.03 | 10.42 | 9.64 | 0 | 0 | 0 | |
27/09/2010 |
10.03
|
1,000 | 9.99 | 10.03 | 10.03 | 0 | 0 | 0 | |
24/09/2010 |
9.99
|
5,000 | 10.22 | 10.22 | 9.99 | 0 | 0 | 0 | |
23/09/2010 |
10.22
|
1,000 | 9.80 | 10.22 | 9.84 | 0 | 0 | 0 | |
22/09/2010 |
9.80
|
8,500 | 9.91 | 10.03 | 9.80 | 0 | 0 | 0 | |
21/09/2010 |
9.91
|
1,700 | 9.84 | 9.93 | 9.49 | 0 | 0 | 0 | |
20/09/2010 |
9.84
|
1,500 | 9.74 | 10.42 | 9.84 | 0 | 0 | 0 | |
17/09/2010 |
9.74
|
4,700 | 10.18 | 10.18 | 9.74 | 0 | 0 | 0 | |
16/09/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
16/09/2010 |
10.18
|
1,000 | 9.84 | 10.18 | 10.18 | 0 | 0 | 0 | |
15/09/2010 |
9.84
|
100 | 9.32 | 9.84 | 9.84 | 0 | 0 | 0 | |
14/09/2010 |
9.32
|
300 | 10.00 | 10.00 | 9.32 | 0 | 0 | 0 | |
13/09/2010 |
10.00
|
1,000 | 9.65 | 10.00 | 10.00 | 0 | 0 | 0 | |
10/09/2010 |
9.65
|
300 | 9.47 | 9.65 | 9.65 | 0 | 0 | 0 | |
09/09/2010 |
9.47
|
12,100 | 10.30 | 10.30 | 9.43 | 0 | 0 | 0 | |
08/09/2010 |
10.30
|
2,300 | 9.87 | 10.30 | 9.19 | 0 | 0 | 0 | |
07/09/2010 |
9.87
|
23,600 | 10.65 | 10.65 | 9.87 | 0 | 0 | 0 | |
06/09/2010 |
10.65
|
1,000 | 9.99 | 10.65 | 10.58 | 0 | 0 | 0 | |
01/09/2010 |
9.99
|
100 | 9.82 | 9.99 | 9.99 | 0 | 0 | 0 | |
31/08/2010 |
9.82
|
18,100 | 9.47 | 9.84 | 9.37 | 0 | 0 | 0 | |
30/08/2010 |
9.47
|
12,700 | 9.45 | 10.06 | 9.41 | 0 | 0 | 0 | |
27/08/2010 |
9.45
|
1,000 | 9.08 | 9.45 | 9.37 | 0 | 0 | 0 | |
26/08/2010 |
9.08
|
1,000 | 8.82 | 9.08 | 9.00 | 0 | 0 | 0 | |
25/08/2010 |
8.82
|
9,600 | 9.47 | 9.47 | 8.82 | 0 | 0 | 0 | |
24/08/2010 |
9.47
|
1,000 | 9.19 | 9.47 | 9.47 | 0 | 0 | 0 | |
23/08/2010 |
9.19
|
0 | 9.45 | 9.19 | 9.19 | 0 | 0 | 0 | |
20/08/2010 |
9.45
|
3,000 | 9.24 | 9.45 | 8.61 | 0 | 0 | 0 | |
19/08/2010 |
9.24
|
1,000 | 9.19 | 9.24 | 9.24 | 0 | 0 | 0 | |
18/08/2010 |
9.19
|
1,500 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 | |
17/08/2010 |
9.28
|
5,000 | 9.93 | 9.93 | 9.28 | 0 | 0 | 0 | |
16/08/2010 |
9.93
|
1,000 | 9.56 | 9.93 | 9.93 | 0 | 0 | 0 | |
13/08/2010 |
9.56
|
3,000 | 9.28 | 9.56 | 9.47 | 0 | 0 | 0 | |
12/08/2010 |
9.28
|
3,000 | 9.35 | 9.35 | 9.28 | 0 | 0 | 0 | |
11/08/2010 |
9.35
|
8,300 | 9.35 | 9.37 | 9.32 | 0 | 0 | 0 | |
10/08/2010 |
9.35
|
0 | 9.32 | 9.35 | 9.35 | 0 | 0 | 0 | |
09/08/2010 |
9.32
|
6,100 | 9.93 | 9.93 | 9.32 | 0 | 0 | 0 | |
06/08/2010 |
9.93
|
12,000 | 9.58 | 9.93 | 9.32 | 0 | 0 | 0 | |
05/08/2010 |
9.58
|
2,000 | 9.84 | 9.84 | 9.58 | 0 | 0 | 0 | |
04/08/2010 |
9.84
|
6,100 | 9.30 | 9.84 | 9.30 | 0 | 0 | 0 | |
03/08/2010 |
9.30
|
100 | 9.82 | 9.82 | 9.30 | 0 | 0 | 0 | |
02/08/2010 |
9.82
|
0 | 9.84 | 9.82 | 9.82 | 0 | 0 | 0 | |
30/07/2010 |
9.84
|
5,000 | 9.30 | 9.84 | 9.82 | 0 | 0 | 0 | |
29/07/2010 |
9.30
|
6,700 | 9.74 | 9.74 | 9.28 | 0 | 0 | 0 | |
28/07/2010 |
9.74
|
4,200 | 9.30 | 9.74 | 9.65 | 0 | 0 | 0 | |
27/07/2010 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
26/07/2010 |
9.30
|
7,800 | 9.74 | 9.74 | 9.30 | 0 | 0 | 0 | |
23/07/2010 |
9.74
|
6,900 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 | |
22/07/2010 |
9.84
|
10,200 | 9.47 | 9.84 | 9.28 | 0 | 0 | 0 | |
21/07/2010 |
9.47
|
109,600 | 10.17 | 10.17 | 9.47 | 9,000 | 99,900 | -4.7 | |
20/07/2010 |
10.17
|
19,100 | 10.76 | 10.76 | 10.08 | 11,900 | 0 | 0.7 | |
19/07/2010 |
10.76
|
1,000 | 10.12 | 10.76 | 10.76 | 0 | 0 | 0 | |
16/07/2010 |
10.12
|
23,800 | 10.21 | 10.30 | 10.12 | 0 | 8,000 | -0.4 | |
15/07/2010 |
10.21
|
20,600 | 10.30 | 10.39 | 10.12 | 0 | 2,100 | -0.1 | |
14/07/2010 |
10.30
|
10,000 | 10.49 | 10.49 | 10.30 | 0 | 10,000 | -0.6 | |
13/07/2010 |
10.49
|
36,400 | 10.39 | 10.58 | 10.45 | 11,000 | 24,000 | -0.7 | |
12/07/2010 |
10.39
|
8,500 | 10.58 | 10.58 | 10.39 | 8,500 | 0 | 0.5 | |
09/07/2010 |
10.58
|
3,500 | 10.58 | 10.58 | 10.21 | 0 | 0 | 0 | |
08/07/2010 |
10.58
|
6,500 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 | |
07/07/2010 |
10.58
|
4,500 | 10.02 | 10.71 | 10.12 | 0 | 0 | 0 | |
06/07/2010 |
10.02
|
17,300 | 10.67 | 10.67 | 10.02 | 0 | 0 | 0 | |
05/07/2010 |
10.67
|
5,600 | 10.58 | 10.67 | 9.87 | 0 | 0 | 0 | |
02/07/2010 |
10.58
|
1,000 | 10.75 | 10.75 | 10.58 | 0 | 0 | 0 | |
01/07/2010 |
10.75
|
7,000 | 11.02 | 11.02 | 10.30 | 0 | 0 | 0 | |
30/06/2010 |
11.02
|
4,000 | 10.54 | 11.02 | 10.86 | 0 | 0 | 0 | |
29/06/2010 |
10.54
|
900 | 11.10 | 11.10 | 10.54 | 0 | 0 | 0 | |
28/06/2010 |
11.10
|
5,000 | 11.06 | 11.10 | 11.06 | 0 | 0 | 0 | |
25/06/2010 |
11.06
|
10,000 | 11.04 | 11.08 | 10.30 | 0 | 0 | 0 | |
24/06/2010 |
11.04
|
18,000 | 11.08 | 11.12 | 10.69 | 0 | 0 | 0 | |
23/06/2010 |
11.08
|
27,100 | 10.67 | 11.08 | 10.95 | 0 | 0 | 0 | |
22/06/2010 |
10.67
|
5,500 | 10.95 | 11.10 | 10.67 | 0 | 0 | 0 | |
21/06/2010 |
10.95
|
24,900 | 11.01 | 11.14 | 10.39 | 0 | 0 | 0 | |
18/06/2010 |
11.01
|
14,600 | 11.01 | 11.01 | 10.76 | 0 | 0 | 0 |