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) |
-5.40 | -15.47% | 26,041 | 0 | 0 |
25.90
37
29.30
|
2 tháng
(2024-09-23) |
-20.40 | -40.88% | 28,986 | 0 | 0 |
25.90
49.90
29.30
|
3 tháng
(2024-08-26) |
-5 | -14.49% | 35,468 | 0 | 0 |
25.90
49.90
29.30
|
6 tháng
(2024-05-27) |
17.50 | 145.83% | 221,462 | 23,400 | 0.9 |
12
60
29.30
|
12 tháng
(2023-11-28) |
20.56 | 229.91% | 382,595 | 27,400 | 1.0 |
7.04
60
29.30
|
24 tháng
(2022-12-05) |
22.18 | 302.74% | 454,342 | 27,400 | 1.0 |
5.71
60
29.30
|
36 tháng
(2021-12-08) |
17.61 | 148.09% | 749,129 | 25,800 | 0.9 |
5.04
60
29.30
|
60 tháng
(2019-12-19) |
16.85 | 133.17% | 1,037,748 | 23,800 | 0.9 |
3.14
60
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2010 |
13.83
|
600 | 13.98 | 13.98 | 13.83 | 0 | 0 | 0 | |
24/06/2010 |
13.91
|
800 | 13.60 | 13.91 | 13.60 | 0 | 0 | 0 | |
23/06/2010 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
22/06/2010 |
14.74
|
1,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
21/06/2010 |
14.89
|
4,300 | 14.89 | 14.89 | 14.36 | 0 | 0 | 0 | |
18/06/2010 |
14.21
|
2,000 | 14.74 | 14.89 | 14.06 | 0 | 0 | 0 | |
17/06/2010 |
14.59
|
3,000 | 14.89 | 14.89 | 14.59 | 0 | 0 | 0 | |
16/06/2010 |
14.43
|
1,600 | 13.91 | 14.43 | 13.91 | 0 | 0 | 0 | |
15/06/2010 |
13.83
|
600 | 13.91 | 13.91 | 13.75 | 0 | 0 | 0 | |
14/06/2010 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
11/06/2010 |
13.23
|
2,000 | 13.45 | 13.45 | 13.23 | 0 | 0 | 0 | |
10/06/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
09/06/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
08/06/2010 |
14.13
|
1,100 | 13.83 | 14.13 | 13.83 | 0 | 0 | 0 | |
07/06/2010 |
13.23
|
800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/06/2010 |
14.13
|
5,800 | 13.30 | 14.21 | 13.30 | 0 | 0 | 0 | |
03/06/2010 |
13.60
|
2,100 | 13.60 | 13.98 | 13.60 | 0 | 0 | 0 | |
02/06/2010 |
13.45
|
6,400 | 13.23 | 13.53 | 13.23 | 0 | 0 | 0 | |
01/06/2010 |
13.60
|
3,000 | 13.60 | 13.68 | 13.60 | 0 | 0 | 0 | |
31/05/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
28/05/2010 |
14.43
|
2,000 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
27/05/2010 |
14.36
|
2,700 | 13.60 | 14.36 | 13.07 | 0 | 0 | 0 | |
26/05/2010 |
14.36
|
8,400 | 14.21 | 14.36 | 13.91 | 0 | 0 | 0 | |
25/05/2010 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
24/05/2010 |
14.89
|
1,000 | 14.81 | 14.89 | 14.81 | 0 | 0 | 0 | |
21/05/2010 |
15.11
|
3,000 | 15.42 | 15.42 | 15.11 | 0 | 0 | 0 | |
20/05/2010 |
15.87
|
3,100 | 15.19 | 15.87 | 15.19 | 0 | 0 | 0 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/05/2010 |
15.19
|
1,700 | 15.19 | 15.27 | 15.19 | 0 | 0 | 0 | |
18/05/2010 |
16.40
|
5,400 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 | |
17/05/2010 |
15.35
|
1,600 | 15.28 | 15.35 | 15.28 | 0 | 0 | 0 | |
14/05/2010 |
14.38
|
1,500 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
13/05/2010 |
14.45
|
1,100 | 15.58 | 15.58 | 14.45 | 0 | 0 | 0 | |
12/05/2010 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
11/05/2010 |
16.47
|
8,900 | 18.72 | 18.72 | 16.40 | 0 | 2,500 | -0.1 | |
10/05/2010 |
17.52
|
10,800 | 18.72 | 18.72 | 17.45 | 0 | 0 | 0 | |
07/05/2010 |
18.72
|
22,300 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
06/05/2010 |
17.67
|
18,400 | 16.85 | 17.67 | 16.85 | 0 | 0 | 0 | |
05/05/2010 |
16.62
|
23,600 | 16.62 | 16.62 | 16.40 | 0 | 0 | 0 | |
04/05/2010 |
15.58
|
15,200 | 15.50 | 15.58 | 15.50 | 0 | 0 | 0 | |
29/04/2010 |
14.90
|
1,000 | 14.23 | 14.98 | 14.23 | 0 | 0 | 0 | |
28/04/2010 |
14.68
|
6,700 | 13.70 | 14.68 | 13.70 | 0 | 0 | 0 | |
27/04/2010 |
14.68
|
2,100 | 14.98 | 14.98 | 14.68 | 0 | 0 | 0 | |
26/04/2010 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
22/04/2010 |
15.73
|
16,400 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
21/04/2010 |
14.75
|
28,100 | 14.75 | 14.75 | 14.68 | 0 | 0 | 0 | |
20/04/2010 |
14.08
|
21,600 | 13.48 | 14.08 | 13.48 | 0 | 0 | 0 | |
19/04/2010 |
13.48
|
6,200 | 13.55 | 13.55 | 13.03 | 0 | 0 | 0 | |
16/04/2010 |
13.55
|
2,400 | 14.23 | 14.23 | 13.55 | 0 | 0 | 0 | |
15/04/2010 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/04/2010 |
13.48
|
3,200 | 13.40 | 13.48 | 13.10 | 0 | 600 | -0.0 | |
13/04/2010 |
13.48
|
2,800 | 13.48 | 13.78 | 13.48 | 0 | 2,100 | -0.0 | |
12/04/2010 |
13.85
|
3,500 | 13.85 | 13.85 | 13.48 | 0 | 0 | 0 | |
09/04/2010 |
13.48
|
11,800 | 13.40 | 13.48 | 13.40 | 0 | 0 | 0 | |
08/04/2010 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/04/2010 |
13.48
|
500 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
06/04/2010 |
14.23
|
700 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
05/04/2010 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
02/04/2010 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/04/2010 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
31/03/2010 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
30/03/2010 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
29/03/2010 |
13.25
|
1,500 | 13.70 | 13.70 | 13.25 | 0 | 0 | 0 | |
26/03/2010 |
14.08
|
200 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
25/03/2010 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/03/2010 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/03/2010 |
13.93
|
3,900 | 13.93 | 14.60 | 13.93 | 0 | 0 | 0 | |
22/03/2010 |
13.85
|
300 | 13.85 | 13.85 | 13.85 | 100 | 0 | 0.0 | |
19/03/2010 |
13.78
|
2,300 | 14.23 | 14.23 | 13.78 | 0 | 0 | 0 | |
18/03/2010 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/03/2010 |
13.85
|
1,500 | 13.93 | 13.93 | 13.85 | 0 | 0 | 0 | |
16/03/2010 |
13.48
|
1,000 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
15/03/2010 |
14.08
|
7,600 | 13.93 | 14.15 | 13.93 | 0 | 0 | 0 | |
12/03/2010 |
14.60
|
2,400 | 13.63 | 14.60 | 13.63 | 0 | 0 | 0 | |
11/03/2010 |
14.60
|
400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/03/2010 |
14.98
|
1,500 | 15.80 | 15.80 | 14.98 | 0 | 0 | 0 | |
09/03/2010 |
14.90
|
4,300 | 14.90 | 14.98 | 14.60 | 0 | 0 | 0 | |
08/03/2010 |
14.60
|
2,600 | 14.08 | 14.60 | 14.08 | 0 | 0 | 0 | |
05/03/2010 |
14.23
|
2,100 | 14.00 | 14.23 | 14.00 | 0 | 100 | -0.0 | |
04/03/2010 |
14.15
|
1,100 | 13.48 | 14.23 | 13.48 | 0 | 0 | 0 | |
03/03/2010 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
02/03/2010 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 100 | -0.0 | |
01/03/2010 |
13.48
|
5,700 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
26/02/2010 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
25/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 100 | -0.0 | |
24/02/2010 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/02/2010 |
13.85
|
700 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
12/02/2010 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
11/02/2010 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
10/02/2010 |
12.13
|
6,000 | 12.51 | 12.51 | 12.13 | 0 | 0 | 0 | |
09/02/2010 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
08/02/2010 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/02/2010 |
12.66
|
2,600 | 13.48 | 13.48 | 12.66 | 0 | 0 | 0 | |
04/02/2010 |
13.48
|
1,200 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
03/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
02/02/2010 |
13.93
|
1,300 | 14.60 | 14.60 | 13.93 | 0 | 0 | 0 | |
01/02/2010 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
29/01/2010 |
14.98
|
300 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
28/01/2010 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
27/01/2010 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 |