Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 138,400 | 0 | 0 |
4.10
4.30
4.10
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 417,100 | -300 | -0.0 |
4
4.60
4.10
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 1,370,000 | -79,600 | -0.4 |
4
4.80
4.10
|
6 tháng
(2024-03-22) |
0 | 0% | 3,727,300 | -300 | -0.0 |
3.70
4.90
4.10
|
12 tháng
(2023-09-25) |
-0.60 | -12.24% | 5,536,500 | -3,600 | -0.0 |
3.70
5
4.10
|
24 tháng
(2022-09-29) |
-0.90 | -17.31% | 11,974,429 | -26,200 | -0.2 |
2.40
6.40
4.10
|
36 tháng
(2021-10-04) |
-3.43 | -44.41% | 34,187,859 | 5,500 | 0.3 |
2.40
17.56
4.10
|
60 tháng
(2019-10-15) |
-1.16 | -21.24% | 45,903,653 | -12,200 | 0.2 |
2.18
17.56
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
14.26
|
126,900 | 13.42 | 14.26 | 13.75 | 0 | 32,000 | -1.0 | |
14/04/2010 |
13.42
|
72,100 | 13.66 | 13.80 | 12.96 | 600 | 3,000 | -0.1 | |
13/04/2010 |
13.66
|
129,500 | 14.45 | 14.87 | 13.66 | 0 | 8,000 | -0.2 | |
12/04/2010 |
14.45
|
76,100 | 15.05 | 15.99 | 14.12 | 0 | 1,000 | -0.0 | |
09/04/2010 |
15.05
|
218,000 | 14.12 | 15.05 | 14.77 | 0 | 0 | 0 | |
08/04/2010 |
14.12
|
276,900 | 13.24 | 14.12 | 13.52 | 0 | 42,000 | -1.3 | |
07/04/2010 |
13.24
|
75,200 | 13.05 | 13.42 | 12.86 | 0 | 2,000 | -0.1 | |
06/04/2010 |
13.05
|
28,300 | 13.28 | 14.17 | 12.82 | 0 | 0 | 0 | |
05/04/2010 |
13.28
|
203,300 | 12.77 | 13.28 | 12.63 | 0 | 1,500 | -0.0 | |
02/04/2010 |
12.77
|
102,200 | 12.16 | 12.82 | 12.12 | 0 | 0 | 0 | |
01/04/2010 |
12.16
|
11,200 | 11.65 | 12.30 | 11.65 | 0 | 0 | 0 | |
31/03/2010 |
11.65
|
15,100 | 11.89 | 12.35 | 11.65 | 0 | 0 | 0 | |
30/03/2010 |
11.89
|
69,600 | 12.03 | 12.35 | 11.65 | 0 | 0 | 0 | |
29/03/2010 |
12.03
|
37,100 | 12.03 | 12.63 | 11.65 | 0 | 0 | 0 | |
26/03/2010 |
12.03
|
8,200 | 12.21 | 12.26 | 12.03 | 0 | 0 | 0 | |
25/03/2010 |
12.21
|
45,700 | 12.58 | 13.05 | 11.89 | 0 | 0 | 0 | |
24/03/2010 |
12.58
|
52,400 | 11.98 | 12.86 | 11.65 | 26,000 | 0 | 0.7 | |
23/03/2010 |
11.98
|
45,200 | 12.44 | 12.58 | 11.89 | 0 | 13,700 | -0.4 | |
22/03/2010 |
12.44
|
55,700 | 11.98 | 12.72 | 11.93 | 0 | 0 | 0 | |
19/03/2010 |
11.98
|
29,800 | 11.79 | 12.35 | 11.37 | 10,700 | 0 | 0.3 | |
18/03/2010 |
11.79
|
79,500 | 11.98 | 12.58 | 11.79 | 0 | 0 | 0 | |
17/03/2010 |
11.98
|
53,500 | 13.05 | 13.05 | 11.98 | 300 | 0 | 0.0 | |
16/03/2010 |
13.05
|
55,900 | 13.38 | 13.61 | 12.49 | 500 | 0 | 0.0 | |
15/03/2010 |
13.38
|
117,700 | 12.86 | 13.38 | 13.28 | 0 | 0 | 0 | |
12/03/2010 |
12.86
|
234,000 | 12.07 | 12.86 | 11.65 | 28,800 | 0 | 0.7 | |
11/03/2010 |
12.07
|
34,300 | 12.12 | 12.12 | 11.89 | 700 | 0 | 0.0 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2010 |
12.12
|
34,300 | 12.12 | 12.21 | 11.98 | 0 | 8,000 | -0.2 | |
09/03/2010 |
12.12
|
158,200 | 11.80 | 12.25 | 11.44 | 0 | 0 | 0 | |
08/03/2010 |
11.80
|
82,800 | 11.13 | 11.80 | 11.53 | 0 | 0 | 0 | |
05/03/2010 |
11.13
|
28,200 | 11.00 | 11.49 | 10.77 | 0 | 0 | 0 | |
04/03/2010 |
11.00
|
29,800 | 11.13 | 11.31 | 10.91 | 2,000 | 0 | 0.0 | |
03/03/2010 |
11.13
|
44,000 | 10.59 | 11.13 | 10.77 | 16,700 | 0 | 0.4 | |
02/03/2010 |
10.59
|
36,700 | 10.91 | 11.00 | 10.55 | 0 | 0 | 0 | |
01/03/2010 |
10.91
|
68,900 | 10.28 | 10.91 | 10.23 | 0 | 0 | 0 | |
26/02/2010 |
10.28
|
51,600 | 10.28 | 10.46 | 10.19 | 0 | 0 | 0 | |
25/02/2010 |
10.28
|
27,200 | 10.32 | 10.55 | 9.92 | 300 | 0 | 0.0 | |
24/02/2010 |
10.32
|
32,500 | 10.28 | 10.46 | 9.65 | 0 | 0 | 0 | |
23/02/2010 |
10.28
|
14,000 | 10.64 | 10.64 | 10.14 | 3,000 | 0 | 0.1 | |
22/02/2010 |
10.64
|
16,400 | 10.55 | 11.22 | 10.50 | 0 | 0 | 0 | |
12/02/2010 |
10.55
|
7,400 | 10.46 | 10.55 | 10.28 | 0 | 0 | 0 | |
11/02/2010 |
10.46
|
6,400 | 10.32 | 10.46 | 9.92 | 0 | 0 | 0 | |
10/02/2010 |
10.32
|
27,000 | 10.14 | 10.55 | 9.78 | 0 | 0 | 0 | |
09/02/2010 |
10.14
|
11,000 | 10.77 | 11.22 | 10.14 | 0 | 0 | 0 | |
08/02/2010 |
10.77
|
5,100 | 10.73 | 11.44 | 10.68 | 0 | 0 | 0 | |
05/02/2010 |
10.73
|
102,900 | 10.19 | 10.82 | 10.32 | 0 | 3,500 | -0.1 | |
04/02/2010 |
10.19
|
54,800 | 9.74 | 10.19 | 9.65 | 0 | 0 | 0 | |
03/02/2010 |
9.74
|
25,900 | 9.43 | 9.74 | 9.16 | 0 | 3,500 | -0.1 | |
02/02/2010 |
9.43
|
15,900 | 9.52 | 9.87 | 9.20 | 0 | 0 | 0 | |
01/02/2010 |
9.52
|
15,200 | 9.60 | 9.65 | 9.20 | 0 | 0 | 0 | |
29/01/2010 |
9.60
|
38,500 | 9.38 | 9.65 | 8.93 | 0 | 0 | 0 | |
28/01/2010 |
9.38
|
103,500 | 9.87 | 10.05 | 9.38 | 0 | 0 | 0 | |
27/01/2010 |
9.87
|
75,800 | 10.77 | 10.77 | 9.87 | 0 | 0 | 0 | |
26/01/2010 |
10.77
|
148,400 | 11.00 | 11.18 | 10.05 | 13,000 | 0 | 0.3 | |
25/01/2010 |
11.00
|
42,700 | 11.22 | 11.22 | 10.32 | 0 | 0 | 0 | |
22/01/2010 |
11.22
|
58,200 | 10.86 | 11.22 | 10.14 | 0 | 6,000 | -0.1 | |
21/01/2010 |
10.86
|
81,700 | 11.27 | 11.27 | 10.86 | 0 | 0 | 0 | |
20/01/2010 |
11.27
|
80,800 | 11.27 | 12.07 | 10.82 | 0 | 5,000 | -0.1 | |
19/01/2010 |
11.27
|
80,200 | 12.07 | 12.07 | 11.27 | 5,000 | 16,600 | -0.3 | |
18/01/2010 |
12.07
|
29,100 | 12.97 | 13.02 | 12.07 | 0 | 0 | 0 | |
15/01/2010 |
12.97
|
38,600 | 13.20 | 13.20 | 12.97 | 0 | 11,200 | -0.3 | |
14/01/2010 |
13.20
|
195,000 | 14.41 | 14.41 | 12.79 | 0 | 4,000 | -0.1 | |
13/01/2010 |
14.41
|
186,300 | 13.51 | 14.41 | 12.52 | 10,800 | 0 | 0.3 | |
12/01/2010 |
13.51
|
201,000 | 12.66 | 13.51 | 11.89 | 28,200 | 0 | 0.8 | |
11/01/2010 |
12.66
|
57,400 | 11.85 | 12.66 | 12.66 | 20,000 | 0 | 0.6 | |
08/01/2010 |
11.85
|
293,900 | 11.09 | 11.85 | 11.36 | 8,000 | 0 | 0.2 | |
07/01/2010 |
11.09
|
25,400 | 10.50 | 11.09 | 11.09 | 0 | 0 | 0 | |
06/01/2010 |
10.50
|
67,000 | 9.83 | 10.50 | 9.52 | 0 | 2,000 | -0.0 | |
05/01/2010 |
9.83
|
61,500 | 9.34 | 9.83 | 9.43 | 0 | 3,000 | -0.1 | |
04/01/2010 |
9.34
|
113,500 | 8.75 | 9.34 | 8.89 | 17,000 | 0 | 0.3 | |
31/12/2009 |
8.75
|
14,700 | 8.66 | 8.80 | 8.53 | 0 | 0 | 0 | |
30/12/2009 |
8.66
|
25,300 | 8.57 | 8.75 | 8.26 | 0 | 0 | 0 | |
29/12/2009 |
8.57
|
32,000 | 8.75 | 9.20 | 8.53 | 0 | 0 | 0 | |
28/12/2009 |
8.75
|
26,500 | 8.93 | 9.25 | 8.71 | 1,000 | 0 | 0 | |
25/12/2009 |
8.93
|
44,700 | 8.44 | 8.93 | 8.53 | 7,000 | 0 | 0 | |
24/12/2009 |
8.44
|
21,400 | 7.85 | 8.44 | 8.08 | 0 | 0 | 0 | |
23/12/2009 |
7.85
|
16,200 | 8.53 | 8.53 | 7.81 | 0 | 0 | 0 | |
22/12/2009 |
8.53
|
44,900 | 9.20 | 9.20 | 8.08 | 0 | 0 | 0 | |
21/12/2009 |
9.20
|
94,700 | 8.80 | 9.20 | 8.21 | 0 | 0 | 0 | |
18/12/2009 |
8.80
|
5,100 | 9.43 | 9.43 | 8.80 | 0 | 0 | 0 | |
17/12/2009 |
9.43
|
800 | 8.39 | 9.43 | 9.43 | 0 | 0 | 0 | |
16/12/2009 |
8.39
|
4,200 | 8.12 | 9.65 | 8.39 | 0 | 0 | 0 | |
15/12/2009 |
8.12
|
4,000 | 8.71 | 9.29 | 8.12 | 0 | 0 | 0 | |
14/12/2009 |
8.71
|
7,000 | 9.34 | 9.34 | 8.71 | 0 | 0 | 0 | |
11/12/2009 |
9.34
|
5,100 | 9.87 | 9.87 | 9.34 | 0 | 0 | 0 | |
10/12/2009 |
9.87
|
10,200 | 9.87 | 10.10 | 9.87 | 0 | 0 | 0 |