Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
17 | 28.81% | 5,500 | 0 | 0 |
59
76
76
|
2 tháng
(2024-09-09) |
16.51 | 27.75% | 7,300 | -93 | -0.0 |
59
76
76
|
3 tháng
(2024-08-12) |
22.21 | 41.29% | 8,000 | -93 | -0.0 |
51.72
76
76
|
6 tháng
(2024-05-13) |
36.19 | 90.93% | 9,900 | -493 | -0.0 |
39.81
76
76
|
12 tháng
(2023-11-14) |
45.42 | 148.53% | 44,700 | -593 | -0.0 |
30.58
76
76
|
24 tháng
(2022-11-21) |
41.48 | 120.15% | 62,012 | -693 | -0.0 |
24.44
76
76
|
36 tháng
(2021-11-24) |
38.35 | 101.87% | 89,949 | -4,168 | -0.2 |
24.44
76
76
|
60 tháng
(2019-12-05) |
62.96 | 482.84% | 1,304,280 | 2,175 | 0.3 |
11.74
76
76
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2010 |
1.36
|
100 | 1.32 | 1.36 | 1.36 | 0 | 0 | 0 | |
10/06/2010 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
09/06/2010 |
1.32
|
500 | 1.28 | 1.32 | 1.32 | 0 | 0 | 0 | |
08/06/2010 |
1.28
|
0 | 1.25 | 1.28 | 1.28 | 0 | 0 | 0 | |
07/06/2010 |
1.25
|
3,400 | 1.30 | 1.38 | 1.25 | 0 | 0 | 0 | |
04/06/2010 |
1.30
|
200 | 1.38 | 1.38 | 1.30 | 0 | 0 | 0 | |
03/06/2010 |
1.38
|
100 | 1.36 | 1.38 | 1.38 | 0 | 0 | 0 | |
02/06/2010 |
1.36
|
1,700 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
01/06/2010 |
1.38
|
100 | 1.48 | 1.48 | 1.38 | 0 | 0 | 0 | |
31/05/2010 |
1.48
|
100 | 1.40 | 1.48 | 1.48 | 0 | 0 | 0 | |
28/05/2010 |
1.40
|
10,500 | 1.36 | 1.40 | 1.40 | 0 | 0 | 0 | |
27/05/2010 |
1.36
|
7,600 | 1.30 | 1.36 | 1.19 | 0 | 0 | 0 | |
26/05/2010 |
1.30
|
600 | 1.21 | 1.30 | 1.15 | 0 | 0 | 0 | |
25/05/2010 |
1.21
|
2,400 | 1.30 | 1.39 | 1.21 | 0 | 0 | 0 | |
24/05/2010 |
1.30
|
6,300 | 1.38 | 1.38 | 1.29 | 0 | 0 | 0 | |
21/05/2010 |
1.38
|
100 | 1.46 | 1.46 | 1.38 | 0 | 0 | 0 | |
20/05/2010 |
1.46
|
1,000 | 1.57 | 1.67 | 1.46 | 0 | 0 | 0 | |
19/05/2010 |
1.57
|
2,000 | 1.57 | 1.57 | 1.57 | 2,000 | 0 | 0.0 | |
18/05/2010 |
1.57
|
100 | 1.48 | 1.57 | 1.57 | 0 | 0 | 0 | |
17/05/2010 |
1.48
|
1,200 | 1.41 | 1.48 | 1.43 | 0 | 0 | 0 | |
14/05/2010 |
1.41
|
19,600 | 1.51 | 1.51 | 1.41 | 0 | 0 | 0 | |
13/05/2010 |
1.51
|
500 | 1.62 | 1.62 | 1.51 | 0 | 0 | 0 | |
12/05/2010 |
1.62
|
100 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 | |
11/05/2010 |
1.65
|
1,300 | 1.69 | 1.85 | 1.65 | 0 | 0 | 0 | |
10/05/2010 |
1.69
|
21,500 | 1.62 | 1.73 | 1.65 | 0 | 0 | 0 | |
07/05/2010 |
1.62
|
48,700 | 1.52 | 1.62 | 1.62 | 0 | 0 | 0 | |
06/05/2010 |
1.52
|
4,200 | 1.43 | 1.52 | 1.52 | 0 | 0 | 0 | |
05/05/2010 |
1.43
|
19,800 | 1.34 | 1.43 | 1.43 | 0 | 0 | 0 | |
04/05/2010 |
1.34
|
2,600 | 1.27 | 1.34 | 1.34 | 0 | 0 | 0 | |
29/04/2010 |
1.27
|
16,000 | 1.19 | 1.27 | 1.21 | 0 | 0 | 0 | |
28/04/2010 |
1.19
|
2,800 | 1.15 | 1.19 | 1.18 | 0 | 0 | 0 | |
27/04/2010 |
1.15
|
2,100 | 1.14 | 1.20 | 1.15 | 0 | 0 | 0 | |
26/04/2010 |
1.14
|
7,500 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 | |
22/04/2010 |
1.15
|
1,500 | 1.22 | 1.22 | 1.15 | 0 | 0 | 0 | |
21/04/2010 |
1.22
|
3,700 | 1.17 | 1.22 | 1.22 | 0 | 0 | 0 | |
20/04/2010 |
1.17
|
4,100 | 1.11 | 1.17 | 1.15 | 0 | 0 | 0 | |
19/04/2010 |
1.11
|
4,000 | 1.15 | 1.24 | 1.09 | 0 | 0 | 0 | |
16/04/2010 |
1.15
|
3,200 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 | |
15/04/2010 |
1.21
|
1,100 | 1.29 | 1.29 | 1.21 | 0 | 0 | 0 | |
14/04/2010 |
1.29
|
0 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 | |
13/04/2010 |
1.29
|
900 | 1.27 | 1.31 | 1.29 | 0 | 0 | 0 | |
12/04/2010 |
1.27
|
6,300 | 1.19 | 1.27 | 1.19 | 0 | 0 | 0 | |
09/04/2010 |
1.19
|
2,300 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/04/2010 |
1.24
|
2,200 | 1.19 | 1.24 | 1.24 | 0 | 0 | 0 | |
07/04/2010 |
1.19
|
4,500 | 1.10 | 1.19 | 1.13 | 0 | 0 | 0 | |
06/04/2010 |
1.10
|
5,600 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 | |
05/04/2010 |
1.19
|
10,100 | 1.11 | 1.19 | 1.13 | 0 | 0 | 0 | |
02/04/2010 |
1.11
|
1,200 | 1.22 | 1.22 | 1.11 | 0 | 0 | 0 | |
01/04/2010 |
1.22
|
600 | 1.13 | 1.22 | 1.12 | 0 | 0 | 0 | |
31/03/2010 |
1.13
|
7,200 | 1.22 | 1.30 | 1.13 | 0 | 0 | 0 | |
30/03/2010 |
1.22
|
1,500 | 1.30 | 1.30 | 1.22 | 0 | 0 | 0 | |
29/03/2010 |
1.30
|
9,000 | 1.39 | 1.39 | 1.30 | 0 | 0 | 0 | |
26/03/2010 |
1.39
|
800 | 1.49 | 1.49 | 1.39 | 0 | 0 | 0 | |
25/03/2010 |
1.49
|
200 | 1.40 | 1.49 | 1.49 | 0 | 0 | 0 | |
24/03/2010 |
1.40
|
10,100 | 1.31 | 1.40 | 1.40 | 0 | 0 | 0 | |
23/03/2010 |
1.31
|
30,300 | 1.22 | 1.31 | 1.29 | 0 | 0 | 0 | |
22/03/2010 |
1.22
|
6,900 | 1.15 | 1.22 | 1.22 | 0 | 0 | 0 | |
19/03/2010 |
1.15
|
3,100 | 1.08 | 1.15 | 1.15 | 0 | 0 | 0 | |
18/03/2010 |
1.08
|
2,700 | 1.02 | 1.08 | 1.08 | 0 | 0 | 0 | |
17/03/2010 |
1.02
|
12,300 | 0.96 | 1.02 | 0.97 | 0 | 0 | 0 | |
16/03/2010 |
0.96
|
6,500 | 0.90 | 0.96 | 0.95 | 0 | 0 | 0 | |
15/03/2010 |
0.90
|
100 | 0.85 | 0.90 | 0.90 | 0 | 0 | 0 | |
12/03/2010 |
0.85
|
5,100 | 0.85 | 0.86 | 0.84 | 0 | 0 | 0 | |
11/03/2010 |
0.85
|
600 | 0.83 | 0.85 | 0.85 | 0 | 0 | 0 | |
10/03/2010 |
0.83
|
11,000 | 0.89 | 0.89 | 0.83 | 0 | 0 | 0 | |
09/03/2010 |
0.89
|
300 | 0.95 | 0.95 | 0.89 | 0 | 0 | 0 | |
08/03/2010 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 | |
05/03/2010 |
0.95
|
500 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 | |
04/03/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
03/03/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
02/03/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
01/03/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
26/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
25/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
24/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
23/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
22/02/2010 |
0.97
|
0 | 1.01 | 0.97 | 0.97 | 0 | 0 | 0 | |
12/02/2010 |
1.01
|
300 | 0.96 | 1.01 | 0.90 | 0 | 0 | 0 | |
11/02/2010 |
0.96
|
700 | 0.90 | 0.96 | 0.96 | 0 | 0 | 0 | |
10/02/2010 |
0.90
|
100 | 0.84 | 0.90 | 0.90 | 0 | 0 | 0 | |
09/02/2010 |
0.84
|
6,100 | 0.90 | 0.90 | 0.84 | 0 | 0 | 0 | |
08/02/2010 |
0.90
|
1,400 | 0.96 | 0.96 | 0.90 | 0 | 0 | 0 | |
05/02/2010 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
04/02/2010 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |
03/02/2010 |
0.96
|
500 | 1.03 | 1.03 | 0.96 | 0 | 0 | 0 | |
02/02/2010 |
1.03
|
2,000 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 | |
01/02/2010 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
29/01/2010 |
1.10
|
100 | 1.05 | 1.10 | 1.10 | 0 | 0 | 0 | |
28/01/2010 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 | |
27/01/2010 |
1.05
|
1,800 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 | |
26/01/2010 |
1.13
|
300 | 1.06 | 1.13 | 1.13 | 0 | 0 | 0 | |
25/01/2010 |
1.06
|
0 | 1.09 | 1.06 | 1.06 | 0 | 0 | 0 | |
22/01/2010 |
1.09
|
200 | 1.02 | 1.09 | 1.03 | 0 | 0 | 0 | |
21/01/2010 |
1.02
|
0 | 1.01 | 1.02 | 1.02 | 0 | 0 | 0 | |
20/01/2010 |
1.01
|
1,700 | 1.00 | 1.03 | 1.01 | 0 | 0 | 0 | |
19/01/2010 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 | |
18/01/2010 |
1.00
|
1,500 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 | |
15/01/2010 |
1.07
|
900 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 | |
14/01/2010 |
1.14
|
1,000 | 1.22 | 1.22 | 1.14 | 0 | 0 | 0 | |
13/01/2010 |
1.22
|
700 | 1.14 | 1.22 | 1.22 | 0 | 0 | 0 |