| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-1.05 | -6.03% | 210,000 | -9,400 | -0.2 |
16.35
17.40
16.35
|
|
2 tháng
(2024-11-07) |
-0.02 | -0.14% | 664,600 | -20,318 | -0.4 |
16.35
18.21
16.35
|
|
3 tháng
(2024-10-08) |
-0.11 | -0.69% | 779,900 | -31,618 | -0.6 |
16.24
18.21
16.35
|
|
6 tháng
(2024-07-10) |
-0.07 | -0.42% | 1,223,400 | -45,918 | -0.8 |
15.48
18.21
16.35
|
|
12 tháng
(2024-01-12) |
1.14 | 7.52% | 2,065,600 | -74,418 | -1.3 |
14.49
18.21
16.35
|
|
24 tháng
(2023-01-17) |
0.87 | 5.60% | 8,261,700 | -30,218 | -0.9 |
12.75
21.96
16.35
|
|
36 tháng
(2022-01-24) |
-4.69 | -22.31% | 11,849,400 | -18,018 | 0.9 |
12.75
32.13
16.35
|
|
60 tháng
(2020-02-03) |
0.46 | 2.92% | 19,307,640 | -79,568 | -4.0 |
12.70
63.40
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/12/2010 |
7.78
|
227,800 | 7.86 | 7.92 | 7.58 | 1,000 | 0 | 0.0 | |
| 23/12/2010 |
7.86
|
130,020 | 8.00 | 8.17 | 7.61 | 2,000 | 0 | 0.1 | |
| 22/12/2010 |
8.00
|
134,240 | 8.43 | 8.45 | 8.00 | 2,000 | 0 | 0.1 | |
| 21/12/2010 |
8.43
|
189,780 | 8.57 | 8.65 | 8.14 | 14,570 | 0 | 0.4 | |
| 20/12/2010 |
8.57
|
200,640 | 8.59 | 8.79 | 8.20 | 0 | 0 | 0 | |
| 17/12/2010 |
8.59
|
252,930 | 8.26 | 8.59 | 7.92 | 0 | 0 | 0 | |
| 16/12/2010 |
8.26
|
402,090 | 8.68 | 8.85 | 8.26 | 0 | 0 | 0 | |
| 15/12/2010 |
8.68
|
260,830 | 9.13 | 9.13 | 8.68 | 0 | 0 | 0 | |
| 14/12/2010 |
9.13
|
185,320 | 9.38 | 9.38 | 8.93 | 0 | 0 | 0 | |
| 13/12/2010 |
9.38
|
306,440 | 9.24 | 9.55 | 8.79 | 0 | 0 | 0 | |
| 10/12/2010 |
9.24
|
419,550 | 8.99 | 9.41 | 8.54 | 0 | 0 | 0 | |
| 09/12/2010 |
8.99
|
272,010 | 8.68 | 9.10 | 8.26 | 0 | 0 | 0 | |
| 08/12/2010 |
8.68
|
147,950 | 8.48 | 8.73 | 8.26 | 0 | 0 | 0 | |
| 07/12/2010 |
8.48
|
437,240 | 8.09 | 8.48 | 7.98 | 0 | 0 | 0 | |
| 06/12/2010 |
8.09
|
234,560 | 7.78 | 8.14 | 7.50 | 0 | 0 | 0 | |
| 03/12/2010 |
7.78
|
100,210 | 7.78 | 7.89 | 7.75 | 0 | 0 | 0 | |
| 02/12/2010 |
7.78
|
89,160 | 7.78 | 7.84 | 7.72 | 0 | 0 | 0 | |
| 01/12/2010 |
7.78
|
114,370 | 7.81 | 7.84 | 7.69 | 0 | 0 | 0 | |
| 30/11/2010 |
7.81
|
210,840 | 7.64 | 7.98 | 7.64 | 0 | 0 | 0 | |
| 29/11/2010 |
7.64
|
382,380 | 7.69 | 8.00 | 7.50 | 1,600 | 0 | 0.0 | |
| 26/11/2010 |
7.69
|
142,760 | 7.81 | 7.86 | 7.67 | 0 | 0 | 0 | |
| 25/11/2010 |
7.81
|
157,150 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 | |
| 24/11/2010 |
7.61
|
86,750 | 7.67 | 7.81 | 7.58 | 0 | 0 | 0 | |
| 23/11/2010 |
7.67
|
109,500 | 7.72 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 22/11/2010 |
7.72
|
95,850 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 | |
| 19/11/2010 |
7.72
|
315,460 | 7.81 | 7.92 | 7.69 | 0 | 0 | 0 | |
| 18/11/2010 |
7.81
|
156,370 | 7.64 | 7.86 | 7.61 | 0 | 0 | 0 | |
| 17/11/2010 |
7.64
|
139,430 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 16/11/2010 |
7.64
|
149,980 | 7.58 | 7.64 | 7.55 | 0 | 0 | 0 | |
| 15/11/2010 |
7.58
|
260,440 | 7.58 | 7.64 | 7.53 | 700 | 0 | 0.0 | |
| 12/11/2010 |
7.58
|
195,640 | 7.81 | 7.86 | 7.55 | 0 | 0 | 0 | |
| 11/11/2010 |
7.81
|
145,120 | 7.84 | 8.06 | 7.75 | 2,000 | 0 | 0.1 | |
| 10/11/2010 |
7.84
|
211,700 | 7.84 | 7.89 | 7.78 | 0 | 0 | 0 | |
| 09/11/2010 |
7.84
|
179,080 | 8.00 | 8.03 | 7.78 | 0 | 0 | 0 | |
| 08/11/2010 |
8.00
|
121,600 | 8.00 | 8.14 | 7.95 | 0 | 0 | 0 | |
| 05/11/2010 |
8.00
|
136,310 | 7.81 | 8.00 | 7.75 | 2,000 | 0 | 0.1 | |
| 04/11/2010 |
7.81
|
123,900 | 7.78 | 7.86 | 7.78 | 2,000 | 0 | 0.1 | |
| 03/11/2010 |
7.78
|
62,110 | 7.95 | 7.95 | 7.78 | 2,000 | 0 | 0.1 | |
| 02/11/2010 |
7.95
|
50,950 | 7.72 | 7.95 | 7.58 | 0 | 0 | 0 | |
| 01/11/2010 |
7.72
|
84,500 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 | |
| 29/10/2010 |
7.92
|
139,920 | 7.89 | 8.00 | 7.84 | 0 | 0 | 0 | |
| 28/10/2010 |
7.89
|
145,560 | 7.92 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 27/10/2010 |
7.92
|
126,370 | 8.00 | 8.14 | 7.81 | 0 | 0 | 0 | |
| 26/10/2010 |
8.00
|
114,110 | 7.86 | 8.00 | 7.86 | 0 | 0 | 0 | |
| 25/10/2010 |
7.86
|
103,020 | 7.89 | 7.89 | 7.78 | 1,000 | 0 | 0.0 | |
| 22/10/2010 |
7.89
|
112,840 | 7.86 | 7.95 | 7.81 | 0 | 0 | 0 | |
| 21/10/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 21/10/2010 |
7.86
|
97,000 | 7.69 | 7.95 | 7.81 | 0 | 0 | 0 | |
| 20/10/2010 |
7.69
|
16,180 | 7.64 | 7.69 | 7.59 | 0 | 0 | 0 | |
| 19/10/2010 |
7.64
|
44,110 | 7.64 | 7.78 | 7.56 | 0 | 0 | 0 | |
| 18/10/2010 |
7.64
|
59,680 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
| 15/10/2010 |
7.75
|
175,820 | 7.75 | 7.99 | 7.59 | 0 | 0 | 0 | |
| 14/10/2010 |
7.75
|
107,830 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 | |
| 13/10/2010 |
7.91
|
86,770 | 7.97 | 7.99 | 7.89 | 0 | 0 | 0 | |
| 12/10/2010 |
7.97
|
77,620 | 7.94 | 8.08 | 7.89 | 0 | 0 | 0 | |
| 11/10/2010 |
7.94
|
164,130 | 7.91 | 8.05 | 7.94 | 0 | 0 | 0 | |
| 08/10/2010 |
7.91
|
108,420 | 8.02 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 07/10/2010 |
8.02
|
95,910 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 | |
| 06/10/2010 |
8.13
|
99,810 | 7.86 | 8.13 | 7.89 | 0 | 0 | 0 | |
| 05/10/2010 |
7.86
|
193,400 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
| 04/10/2010 |
7.86
|
43,300 | 8.27 | 8.27 | 7.86 | 20 | 0 | 0.0 | |
| 01/10/2010 |
8.27
|
120,220 | 8.70 | 8.97 | 8.27 | 0 | 0 | 0 | |
| 30/09/2010 |
8.70
|
205,700 | 8.70 | 9.00 | 8.70 | 0 | 0 | 0 | |