Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/02/2010 |
10.58
|
1,000 | 11.04 | 11.04 | 10.58 | 0 | 0 | 0 | |
29/01/2010 |
11.04
|
5,200 | 10.42 | 11.04 | 10.42 | 4,000 | 0 | 0.1 | |
28/01/2010 |
10.42
|
7,400 | 10.42 | 10.73 | 10.42 | 7,400 | 0 | 0.3 | |
27/01/2010 |
10.42
|
9,500 | 10.73 | 10.73 | 10.12 | 6,000 | 0 | 0.2 | |
26/01/2010 |
10.73
|
4,025 | 10.73 | 11.04 | 10.73 | 875 | 0 | 0.0 | |
25/01/2010 |
10.73
|
0 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
22/01/2010 |
10.73
|
17,000 | 10.42 | 10.73 | 10.73 | 11,000 | 0 | 0.4 | |
21/01/2010 |
10.42
|
800 | 10.58 | 10.58 | 10.42 | 800 | 0 | 0.0 | |
20/01/2010 |
10.58
|
8,000 | 11.04 | 11.04 | 10.58 | 8,000 | 0 | 0.3 | |
19/01/2010 |
11.04
|
2,000 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
18/01/2010 |
11.04
|
7,150 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
15/01/2010 |
11.04
|
2,000 | 10.73 | 11.04 | 11.04 | 0 | 0 | 0 | |
14/01/2010 |
10.73
|
250 | 10.00 | 10.73 | 10.73 | 0 | 0 | 0 | |
13/01/2010 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
12/01/2010 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
11/01/2010 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
08/01/2010 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
07/01/2010 |
10.00
|
580 | 11.50 | 11.50 | 10.00 | 5,000 | 0 | 0.2 | |
06/01/2010 |
11.50
|
4,375 | 10.46 | 11.50 | 9.50 | 1,375 | 0 | 0.0 | |
05/01/2010 |
10.46
|
0 | 10.42 | 10.46 | 10.46 | 0 | 0 | 0 | |
04/01/2010 |
10.42
|
2,213 | 9.78 | 10.73 | 10.42 | 0 | 0 | 0 | |
31/12/2009 |
9.78
|
100 | 8.89 | 9.78 | 9.78 | 0 | 0 | 0 | |
30/12/2009 |
8.89
|
5,625 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
29/12/2009 |
8.89
|
1,625 | 9.81 | 9.81 | 8.89 | 0 | 0 | 0 | |
28/12/2009 |
9.81
|
152,000 | 10.00 | 10.00 | 9.08 | 0 | 0 | 0 | |
25/12/2009 |
10.00
|
2,000 | 10.00 | 10.12 | 10.00 | 0 | 0 | 0 | |
24/12/2009 |
10.00
|
0 | 9.96 | 10.00 | 10.00 | 0 | 0 | 0 | |
23/12/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/12/2009 |
9.96
|
3,512 | 9.50 | 10.12 | 9.81 | 0 | 0 | 0 | |
22/12/2009 |
9.50
|
3,000 | 9.19 | 10.08 | 9.50 | 0 | 0 | 0 | |
21/12/2009 |
9.19
|
15,109 | 8.35 | 9.19 | 9.19 | 0 | 0 | 0 | |
18/12/2009 |
8.35
|
5,010 | 9.25 | 9.25 | 8.35 | 0 | 0 | 0 | |
17/12/2009 |
9.25
|
3,600 | 9.25 | 9.36 | 9.22 | 0 | 0 | 0 | |
16/12/2009 |
9.25
|
1,200 | 9.50 | 9.50 | 9.22 | 0 | 0 | 0 | |
15/12/2009 |
9.50
|
5,000 | 10.37 | 10.37 | 9.50 | 0 | 0 | 0 | |
14/12/2009 |
10.37
|
2,400 | 9.50 | 10.37 | 10.25 | 0 | 0 | 0 | |
11/12/2009 |
9.50
|
3,500 | 10.02 | 10.02 | 9.50 | 0 | 0 | 0 | |
10/12/2009 |
10.02
|
7,000 | 10.08 | 10.08 | 10.02 | 0 | 0 | 0 | |
09/12/2009 |
10.08
|
11,671 | 10.22 | 10.94 | 9.79 | 0 | 0 | 0 | |
08/12/2009 |
10.22
|
5,000 | 10.31 | 10.31 | 10.08 | 0 | 0 | 0 | |
07/12/2009 |
10.31
|
0 | 10.22 | 10.31 | 10.31 | 0 | 0 | 0 | |
04/12/2009 |
10.22
|
2,000 | 10.66 | 10.66 | 10.22 | 0 | 0 | 0 | |
03/12/2009 |
10.66
|
4,162 | 10.37 | 10.66 | 10.37 | 0 | 0 | 0 | |
02/12/2009 |
10.37
|
5,600 | 9.94 | 10.37 | 10.08 | 0 | 0 | 0 | |
01/12/2009 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 | |
30/11/2009 |
9.94
|
1,000 | 10.08 | 10.08 | 9.94 | 0 | 0 | 0 | |
27/11/2009 |
10.08
|
1,000 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
26/11/2009 |
10.08
|
400 | 10.37 | 10.37 | 10.08 | 0 | 0 | 0 | |
25/11/2009 |
10.37
|
10,500 | 10.94 | 10.94 | 10.37 | 0 | 0 | 0 | |
24/11/2009 |
10.94
|
14,048 | 10.94 | 10.94 | 10.66 | 0 | 0 | 0 | |
23/11/2009 |
10.94
|
16,200 | 10.94 | 10.97 | 10.94 | 0 | 0 | 0 | |
20/11/2009 |
10.94
|
4,800 | 10.94 | 10.94 | 10.94 | 0 | 0 | 0 | |
19/11/2009 |
10.94
|
5,485 | 11.09 | 11.09 | 10.94 | 0 | 0 | 0 | |
18/11/2009 |
11.09
|
1,500 | 11.09 | 11.09 | 11.06 | 0 | 0 | 0 | |
17/11/2009 |
11.09
|
6,922 | 11.09 | 11.09 | 10.66 | 0 | 0 | 0 | |
16/11/2009 |
11.09
|
2,921 | 11.15 | 11.15 | 11.09 | 0 | 0 | 0 | |
13/11/2009 |
11.15
|
0 | 11.23 | 11.15 | 11.15 | 0 | 0 | 0 | |
12/11/2009 |
11.23
|
3,560 | 11.49 | 11.49 | 10.94 | 0 | 0 | 0 | |
11/11/2009 |
11.49
|
10 | 11.29 | 11.49 | 11.49 | 0 | 0 | 0 | |
10/11/2009 |
11.29
|
21,100 | 11.20 | 11.38 | 11.29 | 0 | 0 | 0 | |
09/11/2009 |
11.20
|
30,704 | 11.81 | 11.81 | 10.80 | 0 | 0 | 0 | |
06/11/2009 |
11.81
|
55,600 | 11.52 | 11.81 | 11.09 | 0 | 0 | 0 | |
05/11/2009 |
11.52
|
33,836 | 10.63 | 11.66 | 10.80 | 0 | 0 | 0 | |
04/11/2009 |
10.63
|
0 | 10.54 | 10.63 | 10.51 | 0 | 0 | 0 | |
03/11/2009 |
10.54
|
5,600 | 10.94 | 10.94 | 10.51 | 0 | 0 | 0 | |
02/11/2009 |
10.94
|
25,378 | 11.52 | 11.52 | 10.37 | 0 | 0 | 0 | |
30/10/2009 |
11.52
|
31,881 | 10.94 | 11.52 | 10.94 | 0 | 0 | 0 | |
29/10/2009 |
10.94
|
44,200 | 10.94 | 10.94 | 10.37 | 0 | 0 | 0 | |
28/10/2009 |
10.94
|
17,000 | 10.66 | 11.23 | 10.66 | 0 | 0 | 0 | |
27/10/2009 |
10.66
|
6,000 | 11.09 | 11.09 | 10.66 | 0 | 0 | 0 | |
26/10/2009 |
11.09
|
11,100 | 12.24 | 12.24 | 10.94 | 0 | 0 | 0 | |
23/10/2009 |
12.24
|
23,693 | 11.52 | 12.24 | 11.52 | 0 | 0 | 0 | |
22/10/2009 |
11.52
|
36,814 | 10.94 | 11.52 | 10.94 | 0 | 0 | 0 | |
21/10/2009 |
10.94
|
5,800 | 10.94 | 10.94 | 10.66 | 0 | 0 | 0 | |
20/10/2009 |
10.94
|
5,260 | 11.15 | 11.15 | 10.66 | 0 | 0 | 0 | |
19/10/2009 |
11.15
|
0 | 10.40 | 11.15 | 9.36 | 0 | 0 | 0 | |
16/10/2009 |
10.40
|
45,132 | 10.51 | 11.43 | 9.36 | 0 | 0 | 0 | |
15/10/2009 |
10.51
|
2,240 | 10.08 | 10.51 | 10.08 | 0 | 0 | 0 | |
14/10/2009 |
10.08
|
18,551 | 9.50 | 10.46 | 9.56 | 0 | 0 | 0 | |
13/10/2009 |
9.50
|
40,148 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
12/10/2009 |
9.50
|
5,735 | 9.36 | 9.50 | 9.22 | 0 | 0 | 0 | |
09/10/2009 |
9.36
|
20,455 | 9.36 | 9.36 | 9.22 | 0 | 0 | 0 | |
08/10/2009 |
9.36
|
2,900 | 9.36 | 9.36 | 9.33 | 0 | 0 | 0 | |
07/10/2009 |
9.36
|
4,225 | 8.64 | 9.36 | 9.22 | 0 | 0 | 0 | |
06/10/2009 |
8.64
|
38,353 | 9.22 | 9.50 | 8.64 | 0 | 0 | 0 | |
05/10/2009 |
9.22
|
13,119 | 9.07 | 9.22 | 8.93 | 0 | 0 | 0 | |
02/10/2009 |
9.07
|
2,762 | 8.64 | 9.22 | 8.93 | 0 | 0 | 0 | |
01/10/2009 |
8.64
|
13,690 | 8.04 | 9.13 | 8.64 | 0 | 0 | 0 | |
30/09/2009 |
8.04
|
13,069 | 8.50 | 9.36 | 8.04 | 0 | 0 | 0 | |
29/09/2009 |
8.50
|
8,700 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 | |
28/09/2009 |
9.50
|
4,250 | 9.50 | 9.65 | 9.27 | 0 | 0 | 0 | |
25/09/2009 |
9.50
|
24,490 | 9.22 | 9.65 | 9.36 | 0 | 0 | 0 | |
24/09/2009 |
9.22
|
4,725 | 9.22 | 9.36 | 9.22 | 0 | 0 | 0 | |
23/09/2009 |
9.22
|
15,525 | 9.36 | 9.50 | 9.22 | 0 | 0 | 0 | |
22/09/2009 |
9.36
|
12,878 | 9.22 | 9.42 | 9.22 | 0 | 0 | 0 | |
21/09/2009 |
9.22
|
8,000 | 8.53 | 9.22 | 8.21 | 0 | 0 | 0 | |
18/09/2009 |
8.53
|
25,801 | 9.22 | 9.22 | 8.53 | 0 | 0 | 0 | |
17/09/2009 |
9.22
|
2,122 | 7.78 | 9.59 | 8.73 | 0 | 0 | 0 | |
16/09/2009 |
7.78
|
9,996 | 8.96 | 9.42 | 7.78 | 0 | 0 | 0 | |
15/09/2009 |
8.96
|
5,190 | 8.53 | 9.22 | 8.21 | 0 | 0 | 0 | |
14/09/2009 |
8.53
|
20,633 | 10.37 | 10.37 | 8.53 | 0 | 0 | 0 |