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) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
12.92
|
37,300 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
16/04/2010: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
16/04/2010 |
12.12
|
46,600 | 11.81 | 12.12 | 11.81 | 0 | 0 | 0 | |
15/04/2010 |
11.43
|
20,200 | 11.55 | 11.61 | 11.08 | 0 | 0 | 0 | |
14/04/2010 |
11.37
|
23,000 | 11.14 | 11.43 | 10.55 | 0 | 0 | 0 | |
13/04/2010 |
11.14
|
36,400 | 11.14 | 11.55 | 10.85 | 0 | 100 | -0.0 | |
12/04/2010 |
11.14
|
26,300 | 11.20 | 11.20 | 11.14 | 0 | 0 | 0 | |
09/04/2010 |
11.43
|
5,100 | 12.90 | 12.90 | 11.43 | 0 | 0 | 0 | |
08/04/2010 |
12.20
|
58,400 | 11.43 | 12.20 | 11.43 | 0 | 0 | 0 | |
07/04/2010 |
11.73
|
43,100 | 11.49 | 11.96 | 11.37 | 0 | 0 | 0 | |
06/04/2010 |
12.25
|
91,100 | 12.02 | 12.25 | 11.96 | 0 | 0 | 0 | |
05/04/2010 |
11.67
|
60,000 | 11.02 | 11.67 | 11.02 | 0 | 0 | 0 | |
02/04/2010 |
10.79
|
8,800 | 11.02 | 11.02 | 10.79 | 0 | 0 | 0 | |
01/04/2010 |
10.73
|
8,400 | 10.85 | 11.08 | 10.20 | 0 | 0 | 0 | |
31/03/2010 |
10.67
|
22,500 | 10.79 | 10.91 | 10.38 | 0 | 0 | 0 | |
30/03/2010 |
10.67
|
51,900 | 11.61 | 11.61 | 10.67 | 0 | 0 | 0 | |
29/03/2010 |
11.37
|
13,100 | 11.14 | 11.61 | 11.14 | 0 | 0 | 0 | |
26/03/2010 |
11.14
|
49,600 | 10.85 | 11.84 | 10.85 | 0 | 0 | 0 | |
25/03/2010 |
11.14
|
41,100 | 11.84 | 11.84 | 10.32 | 0 | 0 | 0 | |
24/03/2010 |
11.14
|
16,200 | 11.14 | 11.14 | 10.55 | 0 | 0 | 0 | |
23/03/2010 |
10.55
|
43,000 | 11.49 | 11.55 | 10.38 | 0 | 0 | 0 | |
22/03/2010 |
11.02
|
42,100 | 12.20 | 12.20 | 11.02 | 0 | 0 | 0 | |
19/03/2010 |
11.55
|
49,000 | 12.20 | 12.55 | 11.55 | 0 | 0 | 0 | |
18/03/2010 |
12.37
|
41,700 | 13.02 | 13.02 | 11.43 | 0 | 0 | 0 | |
17/03/2010 |
12.43
|
57,100 | 11.78 | 12.43 | 11.73 | 0 | 0 | 0 | |
16/03/2010 |
11.73
|
156,100 | 11.73 | 11.73 | 11.14 | 0 | 0 | 0 | |
15/03/2010 |
10.96
|
22,700 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 | |
12/03/2010 |
10.26
|
17,100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
11/03/2010 |
9.67
|
30,500 | 9.44 | 9.67 | 9.44 | 0 | 0 | 0 | |
10/03/2010 |
8.97
|
3,700 | 9.73 | 9.73 | 8.91 | 0 | 0 | 0 | |
09/03/2010 |
9.15
|
2,300 | 9.56 | 9.56 | 8.91 | 0 | 0 | 0 | |
08/03/2010 |
9.50
|
13,800 | 9.15 | 9.50 | 9.15 | 0 | 0 | 0 | |
05/03/2010 |
8.79
|
3,600 | 8.74 | 8.97 | 8.74 | 0 | 0 | 0 | |
04/03/2010 |
8.56
|
5,000 | 8.79 | 9.03 | 8.56 | 0 | 0 | 0 | |
03/03/2010 |
8.79
|
4,600 | 8.97 | 8.97 | 8.79 | 0 | 0 | 0 | |
02/03/2010 |
8.97
|
4,500 | 9.09 | 9.09 | 8.50 | 0 | 0 | 0 | |
01/03/2010 |
8.62
|
700 | 9.03 | 9.03 | 8.62 | 0 | 0 | 0 | |
26/02/2010 |
8.62
|
1,400 | 8.56 | 8.68 | 8.44 | 0 | 0 | 0 | |
25/02/2010 |
8.44
|
2,700 | 8.62 | 8.74 | 8.44 | 0 | 0 | 0 | |
24/02/2010 |
8.44
|
800 | 9.26 | 9.32 | 8.44 | 0 | 0 | 0 | |
23/02/2010 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
22/02/2010 |
8.79
|
400 | 9.21 | 9.21 | 8.79 | 0 | 0 | 0 | |
12/02/2010 |
9.32
|
19,000 | 8.15 | 9.32 | 8.15 | 0 | 0 | 0 | |
11/02/2010 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
10/02/2010 |
8.74
|
500 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
09/02/2010 |
8.27
|
10,300 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
08/02/2010 |
8.62
|
600 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
05/02/2010 |
8.33
|
1,700 | 9.03 | 9.03 | 8.33 | 0 | 0 | 0 | |
04/02/2010 |
8.85
|
4,300 | 8.38 | 8.91 | 8.27 | 0 | 0 | 0 | |
03/02/2010 |
8.56
|
4,100 | 8.74 | 8.74 | 8.44 | 0 | 0 | 0 | |
02/02/2010 |
8.33
|
10,800 | 8.50 | 8.50 | 8.33 | 0 | 0 | 0 | |
01/02/2010 |
8.79
|
2,300 | 9.15 | 9.26 | 8.79 | 0 | 0 | 0 | |
29/01/2010 |
8.85
|
1,000 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
28/01/2010 |
8.33
|
10,200 | 9.26 | 9.26 | 8.33 | 0 | 0 | 0 | |
27/01/2010 |
8.97
|
8,900 | 9.03 | 9.03 | 8.44 | 0 | 0 | 0 | |
26/01/2010 |
8.68
|
15,800 | 8.56 | 8.68 | 8.56 | 0 | 0 | 0 | |
25/01/2010 |
8.09
|
9,400 | 8.21 | 8.38 | 7.92 | 0 | 0 | 0 | |
22/01/2010 |
7.97
|
15,900 | 8.21 | 8.21 | 7.86 | 0 | 0 | 0 | |
21/01/2010 |
8.03
|
8,700 | 8.50 | 8.50 | 7.92 | 0 | 0 | 0 | |
20/01/2010 |
8.21
|
8,200 | 9.03 | 9.15 | 8.21 | 0 | 0 | 0 | |
19/01/2010 |
8.38
|
8,900 | 9.15 | 9.15 | 8.38 | 0 | 0 | 0 | |
18/01/2010 |
8.79
|
7,700 | 9.09 | 9.09 | 8.27 | 0 | 0 | 0 | |
15/01/2010 |
8.33
|
20,600 | 8.91 | 8.91 | 8.33 | 0 | 0 | 0 | |
14/01/2010 |
9.15
|
11,400 | 9.26 | 9.26 | 8.79 | 0 | 0 | 0 | |
13/01/2010 |
8.79
|
20,500 | 9.26 | 9.26 | 8.62 | 0 | 0 | 0 | |
12/01/2010 |
8.97
|
18,000 | 10.14 | 10.14 | 8.97 | 0 | 0 | 0 | |
11/01/2010 |
9.50
|
9,800 | 10.44 | 10.44 | 9.50 | 0 | 0 | 0 | |
08/01/2010 |
9.91
|
9,900 | 10.14 | 10.61 | 9.56 | 0 | 0 | 0 | |
07/01/2010 |
9.97
|
12,900 | 9.97 | 10.38 | 9.79 | 0 | 0 | 0 | |
06/01/2010 |
10.03
|
5,400 | 11.08 | 11.08 | 9.97 | 0 | 0 | 0 | |
05/01/2010 |
10.73
|
10,500 | 10.79 | 10.79 | 10.26 | 0 | 0 | 0 | |
04/01/2010 |
10.14
|
11,700 | 9.85 | 10.14 | 9.85 | 0 | 0 | 0 | |
31/12/2009 |
9.62
|
8,200 | 9.73 | 9.73 | 9.38 | 0 | 0 | 0 | |
30/12/2009 |
9.21
|
36,400 | 9.26 | 9.44 | 9.21 | 0 | 0 | 0 | |
29/12/2009 |
9.85
|
1,300 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
28/12/2009 |
9.38
|
5,600 | 9.38 | 9.38 | 9.21 | 0 | 0 | 0 | |
25/12/2009 |
9.26
|
23,400 | 9.03 | 9.26 | 9.03 | 0 | 0 | 0 | |
24/12/2009 |
8.79
|
10,700 | 8.74 | 8.79 | 8.21 | 0 | 0 | 0 | |
23/12/2009 |
8.56
|
2,600 | 8.68 | 8.68 | 8.21 | 0 | 0 | 0 | |
22/12/2009 |
8.21
|
6,300 | 8.44 | 8.44 | 8.21 | 0 | 0 | 0 | |
21/12/2009 |
8.21
|
11,900 | 8.21 | 8.33 | 8.15 | 0 | 0 | 0 | |
18/12/2009 |
8.03
|
3,700 | 8.09 | 8.21 | 7.92 | 0 | 0 | 0 | |
17/12/2009 |
7.62
|
7,300 | 8.15 | 8.44 | 7.39 | 500 | 0 | 0 | |
16/12/2009 |
7.50
|
2,700 | 8.21 | 8.21 | 7.45 | 0 | 0 | 0 | |
15/12/2009 |
7.74
|
1,700 | 8.09 | 8.21 | 7.62 | 0 | 0 | 0 | |
14/12/2009 |
7.86
|
28,200 | 7.33 | 8.33 | 7.33 | 0 | 0 | 0 | |
11/12/2009 |
7.80
|
8,900 | 8.68 | 8.68 | 7.80 | 0 | 0 | 0 | |
10/12/2009 |
8.33
|
14,600 | 8.38 | 9.03 | 8.33 | 0 | 0 | 0 | |
09/12/2009 |
8.85
|
7,000 | 9.62 | 9.62 | 8.85 | 0 | 0 | 0 | |
08/12/2009 |
9.50
|
3,600 | 9.50 | 9.91 | 9.50 | 0 | 0 | 0 | |
07/12/2009 |
9.67
|
1,700 | 10.44 | 10.44 | 9.67 | 0 | 0 | 0 | |
04/12/2009 |
9.97
|
2,600 | 10.50 | 10.50 | 9.97 | 0 | 0 | 0 | |
03/12/2009 |
9.85
|
1,500 | 10.38 | 10.38 | 9.73 | 0 | 0 | 0 | |
02/12/2009 |
10.55
|
5,500 | 10.73 | 10.73 | 9.62 | 0 | 0 | 0 | |
01/12/2009 |
10.20
|
12,100 | 9.91 | 10.44 | 9.91 | 0 | 0 | 0 | |
30/11/2009 |
10.26
|
23,000 | 10.26 | 10.73 | 9.50 | 0 | 0 | 0 | |
27/11/2009 |
10.14
|
18,400 | 10.14 | 10.73 | 10.14 | 0 | 0 | 0 | |
26/11/2009 |
10.50
|
2,900 | 10.50 | 11.78 | 10.50 | 0 | 0 | 0 | |
25/11/2009 |
10.85
|
1,300 | 11.96 | 11.96 | 10.85 | 0 | 0 | 0 | |
24/11/2009 |
11.43
|
2,100 | 12.20 | 12.20 | 11.43 | 0 | 0 | 0 | |
23/11/2009 |
12.08
|
500 | 12.66 | 12.66 | 12.08 | 0 | 0 | 0 |