| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
7.40 | 18.59% | 11,823 | 2,400 | 0.1 |
39.60
52.40
42.70
|
|
2 tháng
(2024-09-23) |
-0.80 | -1.67% | 17,637 | 1,900 | 0.1 |
37.50
52.40
42.70
|
|
3 tháng
(2024-08-26) |
9.92 | 26.59% | 30,366 | 4,800 | 0.2 |
37.28
57.60
42.70
|
|
6 tháng
(2024-05-27) |
11.88 | 33.63% | 46,002 | 7,900 | 0.3 |
35.32
57.60
42.70
|
|
12 tháng
(2023-11-28) |
13.40 | 39.65% | 65,629 | 11,400 | 0.4 |
31.72
57.60
42.70
|
|
24 tháng
(2022-12-05) |
17.63 | 59.60% | 137,080 | 35,300 | 1.3 |
21.45
57.60
42.70
|
|
36 tháng
(2021-12-08) |
19.01 | 67.44% | 394,912 | 54,000 | 2.0 |
21.28
57.60
42.70
|
|
60 tháng
(2019-12-19) |
21.23 | 81.71% | 630,629 | 110,330 | 3.7 |
19.06
57.60
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2010 |
9.64
|
10,300 | 10.70 | 11.75 | 9.64 | 0 | 0 | 0 | |
| 24/06/2010 |
10.70
|
5,000 | 8.14 | 10.70 | 10.70 | 0 | 0 | 0 | |
| 23/06/2010 |
8.14
|
300 | 9.02 | 9.02 | 8.14 | 0 | 0 | 0 | |
| 22/06/2010 |
9.02
|
2,000 | 8.21 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 21/06/2010 |
8.21
|
500 | 6.75 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/06/2010 |
6.75
|
4,600 | 7.48 | 8.21 | 6.75 | 0 | 0 | 0 | |
| 17/06/2010 |
7.48
|
1,010 | 6.83 | 7.48 | 6.17 | 0 | 0 | 0 | |
| 16/06/2010 |
6.83
|
10 | 7.56 | 7.56 | 6.83 | 0 | 0 | 0 | |
| 15/06/2010 |
7.56
|
10 | 8.40 | 8.40 | 7.56 | 0 | 0 | 0 | |
| 14/06/2010 |
8.40
|
10 | 9.31 | 9.31 | 8.40 | 0 | 0 | 0 | |
| 11/06/2010 |
9.31
|
0 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
| 10/06/2010 |
9.31
|
10 | 10.33 | 10.33 | 9.31 | 0 | 0 | 0 | |
| 09/06/2010 |
10.33
|
10 | 11.46 | 11.46 | 10.33 | 0 | 0 | 0 | |
| 08/06/2010 |
11.46
|
10 | 12.70 | 12.70 | 11.46 | 0 | 0 | 0 | |
| 07/06/2010 |
12.70
|
10 | 14.09 | 14.09 | 12.70 | 0 | 0 | 0 | |
| 04/06/2010 |
14.09
|
10 | 15.62 | 15.62 | 14.09 | 0 | 0 | 0 | |
| 03/06/2010 |
15.62
|
10 | 17.34 | 17.34 | 15.62 | 0 | 0 | 0 | |
| 02/06/2010 |
17.34
|
10 | 19.24 | 19.24 | 17.34 | 0 | 0 | 0 | |
| 01/06/2010 |
19.24
|
10 | 21.36 | 21.36 | 19.24 | 0 | 0 | 0 | |
| 31/05/2010 |
21.36
|
0 | 21.36 | 21.36 | 21.36 | 0 | 0 | 0 | |
| 28/05/2010 |
21.36
|
10 | 23.73 | 23.73 | 21.36 | 0 | 0 | 0 | |
| 27/05/2010: Cổ tức tiền mặt tỉ lệ: 6.8% | |||||||||
| 27/05/2010 |
23.73
|
10 | 26.36 | 26.36 | 23.73 | 0 | 0 | 0 | |
| 26/05/2010 |
26.36
|
10 | 29.29 | 29.29 | 26.36 | 0 | 0 | 0 | |
| 25/05/2010 |
29.29
|
0 | 29.29 | 29.29 | 29.29 | 0 | 0 | 0 | |
| 24/05/2010 |
29.29
|
10 | 32.55 | 32.55 | 29.29 | 0 | 0 | 0 | |
| 21/05/2010 |
32.55
|
10 | 36.16 | 36.16 | 32.55 | 0 | 0 | 0 | |
| 20/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 19/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 18/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 17/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 14/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 13/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 12/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 11/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 10/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 07/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 06/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 05/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 04/05/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 29/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 28/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 27/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 26/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 22/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 21/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 20/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 19/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 16/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 15/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 14/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 13/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 12/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 09/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 08/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 07/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 06/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 05/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 02/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 01/04/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 31/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 30/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 29/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 26/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 25/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 24/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 23/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 22/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 19/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 18/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 17/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 16/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 15/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 12/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 11/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 10/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 09/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 08/03/2010 |
36.16
|
100 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 05/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |
| 04/03/2010 |
36.16
|
0 | 36.16 | 36.16 | 36.16 | 0 | 0 | 0 | |