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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
8.21
|
2,220 | 8.46 | 8.82 | 8.21 | 0 | 0 | 0 | |
15/04/2010 |
8.46
|
60 | 8.82 | 9.02 | 8.46 | 0 | 0 | 0 | |
14/04/2010 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
13/04/2010 |
8.82
|
3,330 | 8.70 | 8.95 | 8.82 | 0 | 0 | 0 | |
12/04/2010 |
8.70
|
2,060 | 8.46 | 8.70 | 8.46 | 0 | 0 | 0 | |
09/04/2010 |
8.46
|
12,200 | 8.46 | 8.80 | 8.46 | 0 | 0 | 0 | |
08/04/2010 |
8.46
|
11,970 | 8.46 | 8.82 | 8.04 | 0 | 0 | 0 | |
07/04/2010 |
8.46
|
860 | 8.82 | 8.82 | 8.46 | 0 | 0 | 0 | |
06/04/2010 |
8.82
|
2,010 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
05/04/2010 |
8.82
|
1,260 | 8.70 | 8.82 | 8.41 | 0 | 0 | 0 | |
02/04/2010 |
8.70
|
9,900 | 9.02 | 9.02 | 8.58 | 0 | 0 | 0 | |
01/04/2010 |
9.02
|
3,090 | 9.07 | 9.07 | 8.63 | 0 | 0 | 0 | |
31/03/2010 |
9.07
|
3,010 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
30/03/2010 |
9.07
|
7,790 | 9.31 | 9.31 | 8.85 | 0 | 0 | 0 | |
29/03/2010 |
9.31
|
4,100 | 9.31 | 9.31 | 9.31 | 0 | 0 | 0 | |
26/03/2010 |
9.31
|
330 | 9.17 | 9.31 | 9.31 | 0 | 0 | 0 | |
25/03/2010 |
9.17
|
2,920 | 9.19 | 9.39 | 8.75 | 0 | 0 | 0 | |
24/03/2010 |
9.19
|
42,080 | 8.82 | 9.24 | 8.38 | 0 | 0 | 0 | |
23/03/2010 |
8.82
|
7,500 | 8.73 | 8.95 | 8.82 | 0 | 0 | 0 | |
22/03/2010 |
8.73
|
4,540 | 9.07 | 9.51 | 8.73 | 0 | 0 | 0 | |
19/03/2010 |
9.07
|
780 | 9.51 | 9.68 | 9.07 | 0 | 0 | 0 | |
18/03/2010 |
9.51
|
500 | 9.17 | 9.51 | 9.51 | 0 | 0 | 0 | |
17/03/2010 |
9.17
|
440 | 9.63 | 9.66 | 9.17 | 0 | 0 | 0 | |
16/03/2010 |
9.63
|
270 | 9.53 | 9.63 | 9.14 | 0 | 0 | 0 | |
15/03/2010 |
9.53
|
4,240 | 9.31 | 9.53 | 8.85 | 0 | 0 | 0 | |
12/03/2010 |
9.31
|
920 | 9.56 | 9.80 | 9.31 | 0 | 0 | 0 | |
11/03/2010 |
9.56
|
2,930 | 9.31 | 9.76 | 9.56 | 0 | 0 | 0 | |
10/03/2010 |
9.31
|
230 | 9.80 | 9.80 | 9.31 | 20 | 0 | 0.0 | |
09/03/2010 |
9.80
|
1,080 | 9.93 | 10.02 | 9.80 | 0 | 0 | 0 | |
08/03/2010 |
9.93
|
5,720 | 9.78 | 9.93 | 9.31 | 0 | 0 | 0 | |
05/03/2010 |
9.78
|
4,030 | 9.56 | 9.78 | 9.76 | 0 | 0 | 0 | |
04/03/2010 |
9.56
|
530 | 9.80 | 9.80 | 9.31 | 0 | 0 | 0 | |
03/03/2010 |
9.80
|
960 | 9.56 | 9.80 | 9.56 | 0 | 0 | 0 | |
02/03/2010 |
9.56
|
680 | 9.80 | 9.88 | 9.56 | 0 | 0 | 0 | |
01/03/2010 |
9.80
|
1,210 | 9.68 | 9.80 | 9.68 | 0 | 260 | -0.0 | |
26/02/2010 |
9.68
|
10 | 9.31 | 9.68 | 9.68 | 0 | 0 | 0 | |
25/02/2010 |
9.31
|
1,920 | 9.80 | 9.80 | 9.31 | 0 | 1,500 | -0.1 | |
24/02/2010 |
9.80
|
200 | 9.83 | 9.83 | 9.80 | 0 | 0 | 0 | |
23/02/2010 |
9.83
|
1,200 | 9.80 | 9.83 | 9.31 | 0 | 0 | 0 | |
22/02/2010 |
9.80
|
70 | 9.80 | 9.80 | 9.31 | 0 | 0 | 0 | |
12/02/2010 |
9.80
|
4,010 | 9.53 | 9.80 | 9.63 | 0 | 0 | 0 | |
11/02/2010 |
9.53
|
2,100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
10/02/2010 |
9.53
|
10 | 9.41 | 9.53 | 9.53 | 0 | 0 | 0 | |
09/02/2010 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
08/02/2010 |
9.41
|
2,500 | 9.31 | 9.44 | 8.85 | 0 | 0 | 0 | |
05/02/2010 |
9.31
|
2,080 | 9.36 | 9.56 | 9.31 | 0 | 0 | 0 | |
04/02/2010 |
9.36
|
80 | 9.78 | 9.78 | 9.36 | 0 | 0 | 0 | |
03/02/2010 |
9.78
|
30 | 9.56 | 9.80 | 9.09 | 0 | 0 | 0 | |
02/02/2010 |
9.56
|
10 | 9.24 | 9.56 | 9.56 | 0 | 0 | 0 | |
01/02/2010 |
9.24
|
1,010 | 9.68 | 9.98 | 9.24 | 980 | 0 | 0.0 | |
29/01/2010 |
9.68
|
250 | 9.56 | 9.68 | 9.53 | 0 | 0 | 0 | |
28/01/2010 |
9.56
|
3,770 | 9.80 | 9.80 | 9.31 | 0 | 0 | 0 | |
27/01/2010 |
9.80
|
1,860 | 9.53 | 9.93 | 9.07 | 0 | 0 | 0 | |
26/01/2010 |
9.53
|
4,130 | 9.44 | 9.53 | 9.53 | 3,000 | 0 | 0.1 | |
25/01/2010 |
9.44
|
30 | 9.04 | 9.44 | 8.63 | 0 | 0 | 0 | |
22/01/2010 |
9.04
|
510 | 8.68 | 9.04 | 9.00 | 0 | 0 | 0 | |
21/01/2010 |
8.68
|
1,950 | 9.12 | 9.29 | 8.68 | 0 | 0 | 0 | |
20/01/2010 |
9.12
|
2,410 | 9.56 | 9.56 | 9.12 | 0 | 0 | 0 | |
19/01/2010 |
9.56
|
10,650 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 | |
18/01/2010 |
9.56
|
50 | 9.34 | 9.56 | 9.56 | 0 | 0 | 0 | |
15/01/2010 |
9.34
|
1,010 | 9.78 | 9.80 | 9.34 | 0 | 0 | 0 | |
14/01/2010 |
9.78
|
2,050 | 9.31 | 9.78 | 9.78 | 2,000 | 0 | 0.1 | |
13/01/2010 |
9.31
|
2,500 | 9.56 | 10.00 | 9.31 | 0 | 0 | 0 | |
12/01/2010 |
9.56
|
1,660 | 10.00 | 10.29 | 9.56 | 0 | 0 | 0 | |
11/01/2010 |
10.00
|
620 | 9.71 | 10.02 | 9.80 | 0 | 0 | 0 | |
08/01/2010 |
9.71
|
5,130 | 10.17 | 10.17 | 9.71 | 0 | 0 | 0 | |
07/01/2010 |
10.17
|
290 | 10.17 | 10.17 | 10.05 | 0 | 0 | 0 | |
06/01/2010 |
10.17
|
3,120 | 10.66 | 10.78 | 10.17 | 0 | 0 | 0 | |
05/01/2010 |
10.66
|
3,680 | 10.52 | 10.78 | 10.52 | 0 | 0 | 0 | |
04/01/2010 |
10.52
|
3,590 | 10.02 | 10.52 | 10.39 | 0 | 0 | 0 | |
31/12/2009 |
10.02
|
33,320 | 10.00 | 10.02 | 9.68 | 0 | 0 | 0 | |
30/12/2009 |
10.00
|
7,810 | 9.80 | 10.00 | 9.95 | 0 | 0 | 0 | |
29/12/2009 |
9.80
|
7,940 | 10.29 | 10.54 | 9.80 | 0 | 0 | 0 | |
28/12/2009 |
10.29
|
6,550 | 10.29 | 10.29 | 10.20 | 0 | 800 | 0 | |
25/12/2009 |
10.29
|
12,830 | 10.42 | 10.78 | 10.29 | 780 | 0 | 0 | |
24/12/2009 |
10.42
|
17,580 | 10.05 | 10.42 | 9.61 | 5,000 | 0 | 0 | |
23/12/2009 |
10.05
|
11,280 | 10.05 | 10.05 | 9.56 | 0 | 0 | 0 | |
22/12/2009 |
10.05
|
10,910 | 10.29 | 10.29 | 9.78 | 5,000 | 0 | 0 | |
21/12/2009 |
10.29
|
7,250 | 9.93 | 10.29 | 9.93 | 290 | 0 | 0 | |
18/12/2009 |
9.93
|
17,170 | 9.56 | 9.93 | 9.19 | 0 | 0 | 0 | |
17/12/2009 |
9.56
|
8,030 | 9.51 | 9.56 | 9.56 | 0 | 0 | 0 | |
16/12/2009 |
9.51
|
14,150 | 9.56 | 9.56 | 9.09 | 0 | 0 | 0 | |
15/12/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/12/2009 |
9.56
|
9,340 | 9.44 | 9.76 | 9.07 | 0 | 0 | 0 | |
14/12/2009 |
9.44
|
22,760 | 9.24 | 9.56 | 8.78 | 0 | 0 | 0 | |
11/12/2009 |
9.24
|
17,990 | 9.22 | 9.41 | 8.76 | 0 | 0 | 0 | |
10/12/2009 |
9.22
|
15,060 | 8.78 | 9.22 | 8.35 | 0 | 0 | 0 | |
09/12/2009 |
8.78
|
22,200 | 9.19 | 9.19 | 8.73 | 0 | 0 | 0 | |
08/12/2009 |
9.19
|
5,490 | 9.19 | 9.32 | 8.95 | 0 | 0 | 0 | |
07/12/2009 |
9.19
|
860 | 9.19 | 9.39 | 9.19 | 0 | 0 | 0 | |
04/12/2009 |
9.19
|
2,860 | 8.95 | 9.36 | 9.19 | 0 | 0 | 0 | |
03/12/2009 |
8.95
|
17,210 | 9.41 | 9.44 | 8.95 | 300 | 0 | 0 | |
02/12/2009 |
9.41
|
13,210 | 9.90 | 9.90 | 9.41 | 0 | 0 | 0 | |
01/12/2009 |
9.90
|
36,960 | 9.68 | 9.92 | 9.32 | 1,000 | 0 | 0 | |
30/11/2009 |
9.68
|
8,310 | 9.44 | 9.68 | 9.10 | 1,000 | 0 | 0 | |
27/11/2009 |
9.44
|
21,640 | 9.17 | 9.61 | 8.73 | 0 | 1,490 | 0 | |
26/11/2009 |
9.17
|
2,370 | 9.63 | 9.63 | 9.17 | 0 | 0 | 0 | |
25/11/2009 |
9.63
|
7,290 | 10.11 | 10.14 | 9.63 | 6,000 | 10 | 0 | |
24/11/2009 |
10.11
|
10,770 | 10.65 | 10.65 | 10.11 | 0 | 0 | 0 | |
23/11/2009 |
10.65
|
10,880 | 10.53 | 10.65 | 10.16 | 2,000 | 0 | 0 | |
20/11/2009 |
10.53
|
9,940 | 10.53 | 10.65 | 10.40 | 0 | 0 | 0 |