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) |
0.65 | 4.91% | 8,800 | 0 | 0 |
12.60
14.15
13.90
|
2 tháng
(2024-07-22) |
0 | 0% | 47,900 | 100 | 0.0 |
12.40
14.65
13.90
|
3 tháng
(2024-06-20) |
-1 | -6.71% | 93,700 | 0 | -0.0 |
12.40
17.30
13.90
|
6 tháng
(2024-03-22) |
0.60 | 4.51% | 166,600 | 0 | -0.0 |
11.50
17.30
13.90
|
12 tháng
(2023-09-25) |
-0.80 | -5.44% | 300,200 | 0 | -0.0 |
10.65
21.90
13.90
|
24 tháng
(2022-09-29) |
-7.30 | -34.43% | 544,000 | 0 | -0.8 |
10.65
24
13.90
|
36 tháng
(2021-10-04) |
0.90 | 6.92% | 5,943,300 | -7,025 | -1.6 |
10.65
38.65
13.90
|
60 tháng
(2019-10-15) |
0.60 | 4.51% | 7,944,690 | -29,005 | -1.8 |
8.36
38.65
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/04/2010 |
16.02
|
22,300 | 16.26 | 16.72 | 15.84 | 0 | 0 | 0 | |
02/04/2010 |
16.26
|
78,080 | 16.40 | 16.40 | 15.74 | 0 | 0 | 0 | |
01/04/2010 |
16.40
|
34,200 | 16.30 | 16.54 | 16.12 | 0 | 0 | 0 | |
31/03/2010 |
16.30
|
56,110 | 16.54 | 17.14 | 16.30 | 0 | 140 | -0.0 | |
30/03/2010 |
16.54
|
289,690 | 15.79 | 16.54 | 15.84 | 3,000 | 0 | 0.1 | |
29/03/2010 |
15.79
|
122,250 | 15.74 | 16.07 | 15.37 | 0 | 0 | 0 | |
26/03/2010 |
15.74
|
67,980 | 15.70 | 15.79 | 15.14 | 0 | 0 | 0 | |
25/03/2010 |
15.70
|
22,570 | 16.26 | 16.26 | 15.70 | 0 | 0 | 0 | |
24/03/2010 |
16.26
|
99,800 | 16.26 | 16.26 | 15.88 | 0 | 0 | 0 | |
23/03/2010 |
16.26
|
29,560 | 16.49 | 16.54 | 16.07 | 0 | 0 | 0 | |
22/03/2010 |
16.49
|
40,800 | 16.49 | 16.77 | 16.49 | 0 | 0 | 0 | |
19/03/2010 |
16.49
|
40,620 | 16.54 | 16.54 | 16.49 | 0 | 0 | 0 | |
18/03/2010 |
16.54
|
129,450 | 16.54 | 16.77 | 16.40 | 100 | 0 | 0.0 | |
17/03/2010 |
16.54
|
29,690 | 16.68 | 16.77 | 16.40 | 0 | 0 | 0 | |
16/03/2010 |
16.68
|
44,700 | 17.42 | 17.42 | 16.68 | 0 | 0 | 0 | |
15/03/2010 |
17.42
|
92,320 | 16.86 | 17.70 | 16.86 | 0 | 0 | 0 | |
12/03/2010 |
16.86
|
76,930 | 16.86 | 17.14 | 16.72 | 0 | 0 | 0 | |
11/03/2010 |
16.86
|
103,310 | 17.14 | 17.24 | 16.82 | 0 | 0 | 0 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/03/2010 |
17.14
|
37,410 | 17.38 | 17.84 | 16.86 | 140 | 0 | 0.0 | |
09/03/2010 |
17.38
|
146,390 | 17.24 | 17.47 | 16.83 | 0 | 0 | 0 | |
08/03/2010 |
17.24
|
66,420 | 17.42 | 17.69 | 17.24 | 0 | 0 | 0 | |
05/03/2010 |
17.42
|
156,750 | 17.01 | 17.42 | 16.83 | 0 | 0 | 0 | |
04/03/2010 |
17.01
|
205,800 | 16.69 | 17.24 | 16.79 | 0 | 0 | 0 | |
03/03/2010 |
16.69
|
117,460 | 15.97 | 16.74 | 15.97 | 10,000 | 0 | 0.4 | |
02/03/2010 |
15.97
|
103,050 | 15.24 | 15.97 | 15.92 | 0 | 0 | 0 | |
01/03/2010 |
15.24
|
125,950 | 15.38 | 15.38 | 15.20 | 0 | 0 | 0 | |
26/02/2010 |
15.38
|
54,340 | 15.38 | 15.38 | 15.29 | 0 | 0 | 0 | |
25/02/2010 |
15.38
|
79,090 | 15.38 | 15.74 | 15.11 | 0 | 0 | 0 | |
24/02/2010 |
15.38
|
4,430 | 15.38 | 15.38 | 15.06 | 0 | 0 | 0 | |
23/02/2010 |
15.38
|
24,250 | 15.97 | 15.97 | 15.24 | 0 | 9,990 | -0.3 | |
22/02/2010 |
15.97
|
13,270 | 16.29 | 16.33 | 15.88 | 0 | 10,010 | -0.4 | |
12/02/2010 |
16.29
|
86,340 | 17.06 | 17.06 | 16.24 | 0 | 0 | 0 | |
11/02/2010 |
17.06
|
37,650 | 17.19 | 17.19 | 16.42 | 0 | 0 | 0 | |
10/02/2010 |
17.19
|
14,420 | 16.92 | 17.38 | 17.19 | 0 | 0 | 0 | |
09/02/2010 |
16.92
|
40,510 | 16.88 | 17.19 | 16.88 | 0 | 0 | 0 | |
08/02/2010 |
16.88
|
122,400 | 16.10 | 16.88 | 15.88 | 0 | 0 | 0 | |
05/02/2010 |
16.10
|
60,150 | 16.79 | 16.79 | 16.10 | 0 | 0 | 0 | |
04/02/2010 |
16.79
|
43,180 | 16.65 | 17.06 | 16.60 | 0 | 0 | 0 | |
03/02/2010 |
16.65
|
50,720 | 17.01 | 17.01 | 16.60 | 0 | 0 | 0 | |
02/02/2010 |
17.01
|
31,840 | 17.19 | 17.24 | 16.83 | 0 | 0 | 0 | |
01/02/2010 |
17.19
|
44,890 | 17.19 | 17.42 | 16.83 | 0 | 0 | 0 | |
29/01/2010 |
17.19
|
27,590 | 17.24 | 17.24 | 16.74 | 0 | 0 | 0 | |
28/01/2010 |
17.24
|
29,910 | 17.01 | 17.33 | 16.65 | 0 | 0 | 0 | |
27/01/2010 |
17.01
|
34,300 | 17.38 | 17.47 | 16.79 | 0 | 0 | 0 | |
26/01/2010 |
17.38
|
69,060 | 16.56 | 17.38 | 17.01 | 20,000 | 0 | 0.8 | |
25/01/2010 |
16.56
|
32,210 | 16.01 | 16.79 | 15.88 | 0 | 0 | 0 | |
22/01/2010 |
16.01
|
77,630 | 16.83 | 16.83 | 16.01 | 0 | 0 | 0 | |
21/01/2010 |
16.83
|
62,170 | 17.69 | 17.69 | 16.83 | 0 | 0 | 0 | |
20/01/2010 |
17.69
|
127,610 | 18.60 | 18.83 | 17.69 | 0 | 0 | 0 | |
19/01/2010 |
18.60
|
59,540 | 19.55 | 19.60 | 18.60 | 0 | 0 | 0 | |
18/01/2010 |
19.55
|
318,650 | 19.55 | 21.32 | 18.60 | 0 | 0 | 0 |