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) |
1.10 | 4.24% | 8,437,200 | -30,800 | -0.8 |
25.10
27.55
27.55
|
2 tháng
(2024-07-22) |
-1.20 | -4.25% | 15,181,900 | -30,800 | -0.8 |
24.60
28.40
27.55
|
3 tháng
(2024-06-21) |
-2.05 | -7.04% | 25,520,800 | -44,700 | -1.2 |
24.60
29.85
27.55
|
6 tháng
(2024-03-25) |
2.95 | 12.24% | 47,121,300 | -55,900 | -1.5 |
23.85
30.40
27.55
|
12 tháng
(2023-09-25) |
4.35 | 19.16% | 56,475,300 | -141,480 | -3.5 |
22
30.40
27.55
|
24 tháng
(2022-09-30) |
3.20 | 13.42% | 79,548,000 | -146,566 | -6.4 |
22
30.40
27.55
|
36 tháng
(2021-10-05) |
-8.25 | -23.37% | 112,683,000 | -176,572 | -9.7 |
22
45.25
27.55
|
60 tháng
(2019-10-16) |
9.55 | 54.57% | 214,580,050 | -1,068,762 | -36.8 |
17.50
53
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
13.44
|
10,370 | 13.56 | 13.79 | 13.44 | 0 | 0 | 0 | |
14/04/2010 |
13.56
|
34,570 | 13.44 | 13.56 | 13.44 | 3,000 | 0 | 0.2 | |
13/04/2010 |
13.44
|
22,160 | 13.32 | 13.79 | 13.44 | 0 | 0 | 0 | |
12/04/2010 |
13.32
|
44,870 | 13.90 | 13.90 | 13.32 | 10,050 | 0 | 0.6 | |
09/04/2010 |
13.90
|
40,360 | 13.90 | 14.02 | 13.90 | 12,200 | 0 | 0.7 | |
08/04/2010 |
13.90
|
23,250 | 14.13 | 14.13 | 13.90 | 380 | 0 | 0.0 | |
07/04/2010 |
14.13
|
202,660 | 13.56 | 14.13 | 14.02 | 30,000 | 106,000 | -4.6 | |
06/04/2010 |
13.56
|
245,410 | 12.98 | 13.56 | 13.09 | 0 | 32,200 | -1.9 | |
05/04/2010 |
12.98
|
11,300 | 12.86 | 13.09 | 12.98 | 10,100 | 0 | 0.6 | |
02/04/2010 |
12.86
|
13,630 | 12.63 | 12.98 | 12.86 | 10,520 | 0 | 0.6 | |
01/04/2010 |
12.63
|
4,340 | 12.98 | 12.98 | 12.51 | 20 | 0 | 0.0 | |
31/03/2010 |
12.98
|
11,970 | 13.09 | 13.09 | 12.74 | 11,000 | 0 | 0.6 | |
30/03/2010 |
13.09
|
17,260 | 12.74 | 13.21 | 12.86 | 10,000 | 0 | 0.6 | |
29/03/2010 |
12.74
|
130 | 13.09 | 13.21 | 12.74 | 30 | 0 | 0.0 | |
26/03/2010 |
13.09
|
23,680 | 12.98 | 13.21 | 12.86 | 22,400 | 0 | 1.3 | |
25/03/2010 |
12.98
|
1,500 | 13.21 | 13.21 | 12.86 | 0 | 0 | 0 | |
24/03/2010 |
13.21
|
17,440 | 13.09 | 13.21 | 12.98 | 12,200 | 0 | 0.7 | |
23/03/2010 |
13.09
|
34,640 | 12.74 | 13.21 | 12.74 | 8,600 | 0 | 0.5 | |
22/03/2010 |
12.74
|
3,120 | 13.09 | 13.09 | 12.74 | 0 | 1,000 | -0.1 | |
19/03/2010 |
13.09
|
13,830 | 13.09 | 13.21 | 12.98 | 10,000 | 0 | 0.6 | |
18/03/2010 |
13.09
|
21,020 | 13.09 | 13.21 | 12.51 | 0 | 0 | 0 | |
17/03/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/03/2010 |
13.09
|
67,730 | 12.51 | 13.09 | 12.98 | 950 | 0 | 0.1 | |
16/03/2010 |
12.51
|
2,530 | 12.85 | 12.85 | 12.40 | 0 | 0 | 0 | |
15/03/2010 |
12.85
|
18,090 | 12.74 | 12.85 | 12.74 | 10,870 | 0 | 0.6 | |
12/03/2010 |
12.74
|
11,830 | 12.85 | 12.85 | 12.63 | 0 | 100 | -0.0 | |
11/03/2010 |
12.85
|
5,480 | 12.85 | 13.08 | 12.74 | 0 | 0 | 0 | |
10/03/2010 |
12.85
|
27,950 | 12.74 | 12.85 | 12.74 | 12,990 | 0 | 0.7 | |
09/03/2010 |
12.74
|
14,200 | 12.74 | 12.74 | 12.63 | 550 | 440 | 0.0 | |
08/03/2010 |
12.74
|
30,720 | 12.40 | 12.96 | 12.63 | 10,050 | 0 | 0.6 | |
05/03/2010 |
12.40
|
16,430 | 12.40 | 12.74 | 12.40 | 10,220 | 0 | 0.6 | |
04/03/2010 |
12.40
|
36,300 | 12.51 | 12.63 | 12.40 | 0 | 1,000 | -0.1 | |
03/03/2010 |
12.51
|
11,690 | 12.51 | 12.74 | 12.51 | 10,000 | 200 | 0.6 | |
02/03/2010 |
12.51
|
21,260 | 12.17 | 12.51 | 12.17 | 5,000 | 3,070 | 0.1 | |
01/03/2010 |
12.17
|
15,770 | 12.17 | 12.51 | 12.17 | 10,000 | 0 | 0.6 | |
26/02/2010 |
12.17
|
38,720 | 12.06 | 12.29 | 12.17 | 10,000 | 0 | 0.5 | |
25/02/2010 |
12.06
|
1,060 | 12.17 | 12.17 | 12.06 | 0 | 0 | 0 | |
24/02/2010 |
12.17
|
7,280 | 12.40 | 12.40 | 12.17 | 3,100 | 200 | 0.2 | |
23/02/2010 |
12.40
|
5,100 | 12.96 | 12.96 | 12.40 | 0 | 0 | 0 | |
22/02/2010 |
12.96
|
6,000 | 12.85 | 12.96 | 12.51 | 20 | 0 | 0.0 | |
12/02/2010 |
12.85
|
61,320 | 12.29 | 12.85 | 12.51 | 55,000 | 0 | 3.1 | |
11/02/2010 |
12.29
|
1,310 | 11.95 | 12.29 | 12.29 | 0 | 0 | 0 | |
10/02/2010 |
11.95
|
10,750 | 11.95 | 11.95 | 11.95 | 10,150 | 0 | 0.5 | |
09/02/2010 |
11.95
|
1,400 | 11.72 | 11.95 | 11.27 | 0 | 30 | -0.0 | |
08/02/2010 |
11.72
|
3,280 | 12.06 | 12.06 | 11.72 | 2,580 | 0 | 0.1 | |
05/02/2010 |
12.06
|
3,100 | 12.06 | 12.06 | 11.95 | 1,050 | 0 | 0.1 | |
04/02/2010 |
12.06
|
15,550 | 11.84 | 12.17 | 11.84 | 9,790 | 0 | 0.5 | |
03/02/2010 |
11.84
|
4,050 | 11.84 | 11.95 | 11.84 | 1,250 | 0 | 0.1 | |
02/02/2010 |
11.84
|
31,860 | 11.95 | 11.95 | 11.84 | 30,000 | 0 | 1.6 | |
01/02/2010 |
11.95
|
3,820 | 11.95 | 12.17 | 11.95 | 3,800 | 0 | 0.2 | |
29/01/2010 |
11.95
|
21,040 | 11.84 | 11.95 | 11.84 | 20,000 | 490 | 1.0 | |
28/01/2010 |
11.84
|
19,670 | 11.95 | 12.17 | 11.84 | 19,330 | 10 | 1.0 | |
27/01/2010 |
11.95
|
15,910 | 12.17 | 12.17 | 11.72 | 4,750 | 250 | 0.2 | |
26/01/2010 |
12.17
|
52,590 | 11.84 | 12.40 | 12.06 | 0 | 33,330 | -1.8 | |
25/01/2010 |
11.84
|
8,980 | 11.84 | 11.84 | 11.72 | 0 | 0 | 0 | |
22/01/2010 |
11.84
|
22,250 | 11.61 | 12.06 | 11.84 | 800 | 0 | 0.0 | |
21/01/2010 |
11.61
|
80,270 | 11.25 | 11.72 | 11.61 | 13,000 | 19,030 | -0.3 | |
20/01/2010 |
11.25
|
64,340 | 11.72 | 11.72 | 11.16 | 6,600 | 27,000 | -1.0 | |
19/01/2010 |
11.72
|
990 | 11.61 | 11.72 | 11.50 | 0 | 0 | 0 | |
18/01/2010 |
11.61
|
54,860 | 12.17 | 12.17 | 11.61 | 1,200 | 50,000 | -2.5 | |
15/01/2010 |
12.17
|
4,130 | 12.40 | 12.40 | 12.17 | 0 | 0 | 0 | |
14/01/2010 |
12.40
|
32,890 | 12.63 | 12.85 | 12.40 | 0 | 30,000 | -1.7 | |
13/01/2010 |
12.63
|
19,180 | 12.63 | 12.63 | 12.06 | 0 | 0 | 0 | |
12/01/2010 |
12.63
|
13,310 | 12.85 | 13.08 | 12.63 | 0 | 0 | 0 | |
11/01/2010 |
12.85
|
20,420 | 12.96 | 13.08 | 12.85 | 0 | 0 | 0 | |
08/01/2010 |
12.96
|
39,040 | 13.19 | 13.30 | 12.96 | 200 | 0 | 0.0 | |
07/01/2010 |
13.19
|
35,980 | 13.19 | 13.19 | 13.08 | 0 | 80 | -0.0 | |
06/01/2010 |
13.19
|
70,420 | 13.19 | 13.30 | 12.85 | 1,000 | 0 | 0.1 | |
05/01/2010 |
13.19
|
32,320 | 13.30 | 13.41 | 13.08 | 50 | 0 | 0.0 | |
04/01/2010 |
13.30
|
57,350 | 13.30 | 13.53 | 13.30 | 1,020 | 500 | 0.0 | |
31/12/2009 |
13.30
|
42,900 | 12.85 | 13.30 | 12.63 | 0 | 500 | 0 | |
30/12/2009 |
12.85
|
54,440 | 12.29 | 12.85 | 11.84 | 1,190 | 30,000 | 0 | |
29/12/2009 |
12.29
|
63,240 | 11.72 | 12.29 | 11.61 | 0 | 30,000 | 0 | |
28/12/2009 |
11.72
|
13,100 | 12.06 | 12.17 | 11.72 | 8,760 | 0 | 0 | |
25/12/2009 |
12.06
|
87,440 | 11.95 | 12.17 | 11.72 | 2,550 | 40,000 | 0 | |
24/12/2009 |
11.95
|
12,240 | 11.95 | 11.95 | 11.50 | 0 | 0 | 0 | |
23/12/2009 |
11.95
|
3,530 | 11.84 | 12.06 | 11.27 | 0 | 0 | 0 | |
22/12/2009 |
11.84
|
14,120 | 11.72 | 11.84 | 11.27 | 0 | 0 | 0 | |
21/12/2009 |
11.72
|
24,400 | 11.21 | 11.72 | 11.27 | 380 | 1,400 | 0 | |
18/12/2009 |
11.21
|
16,610 | 10.71 | 11.21 | 10.71 | 0 | 10,000 | 0 | |
17/12/2009 |
10.71
|
62,140 | 11.25 | 11.25 | 10.71 | 110 | 59,490 | 0 | |
16/12/2009 |
11.25
|
6,810 | 11.84 | 11.84 | 11.25 | 500 | 0 | 0 | |
15/12/2009 |
11.84
|
3,310 | 11.72 | 12.06 | 11.61 | 0 | 0 | 0 | |
14/12/2009 |
11.72
|
25,100 | 11.25 | 11.72 | 10.82 | 5,000 | 2,800 | 0 | |
11/12/2009 |
11.25
|
5,180 | 11.84 | 11.84 | 11.25 | 0 | 0 | 0 | |
10/12/2009 |
11.84
|
7,120 | 11.84 | 11.95 | 11.50 | 0 | 0 | 0 | |
09/12/2009 |
11.84
|
28,840 | 12.29 | 12.29 | 11.72 | 0 | 400 | 0 | |
08/12/2009 |
12.29
|
12,060 | 12.17 | 12.29 | 11.84 | 0 | 0 | 0 | |
07/12/2009 |
12.17
|
1,880 | 12.29 | 12.29 | 12.06 | 0 | 0 | 0 | |
04/12/2009 |
12.29
|
8,450 | 12.63 | 12.63 | 12.29 | 0 | 3,000 | 0 | |
03/12/2009 |
12.63
|
35,750 | 12.06 | 12.63 | 11.61 | 26,360 | 0 | 0 | |
02/12/2009 |
12.06
|
37,040 | 12.51 | 12.51 | 12.06 | 20 | 0 | 0 | |
01/12/2009 |
12.51
|
2,670 | 12.40 | 12.85 | 12.29 | 0 | 0 | 0 | |
30/11/2009 |
12.40
|
11,740 | 12.40 | 12.63 | 12.29 | 10 | 0 | 0 | |
27/11/2009 |
12.40
|
38,510 | 12.17 | 12.74 | 11.61 | 7,320 | 0 | 0 | |
26/11/2009 |
12.17
|
80,940 | 12.74 | 12.74 | 12.17 | 20,150 | 0 | 0 | |
25/11/2009 |
12.74
|
46,740 | 13.30 | 13.30 | 12.74 | 21,000 | 0 | 0 | |
24/11/2009 |
13.30
|
36,230 | 13.19 | 13.41 | 13.08 | 20,400 | 0 | 0 | |
23/11/2009 |
13.19
|
9,470 | 13.53 | 13.75 | 13.19 | 300 | 0 | 0 | |
20/11/2009 |
13.53
|
13,730 | 13.75 | 13.98 | 13.53 | 3,300 | 0 | 0 | |
19/11/2009 |
13.75
|
32,250 | 13.64 | 13.98 | 13.64 | 0 | 0 | 0 |