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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2010 |
12.46
|
1,000 | 12.46 | 12.46 | 12.24 | 0 | 0 | 0 | |
06/04/2010 |
12.46
|
2,530 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
05/04/2010 |
12.46
|
4,350 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 | |
02/04/2010 |
12.46
|
6,500 | 12.46 | 12.46 | 11.91 | 0 | 0 | 0 | |
01/04/2010 |
12.46
|
6,280 | 12.46 | 12.46 | 12.02 | 0 | 2,640 | -0.1 | |
31/03/2010 |
12.46
|
5,220 | 12.46 | 12.46 | 12.35 | 0 | 0 | 0 | |
30/03/2010 |
12.46
|
1,500 | 12.46 | 12.46 | 12.35 | 0 | 0 | 0 | |
29/03/2010 |
12.46
|
5,000 | 12.46 | 12.46 | 12.24 | 0 | 0 | 0 | |
26/03/2010 |
12.46
|
12,470 | 12.35 | 12.46 | 11.80 | 0 | 620 | -0.0 | |
25/03/2010 |
12.35
|
1,530 | 12.35 | 12.35 | 11.91 | 0 | 0 | 0 | |
24/03/2010 |
12.35
|
3,500 | 12.24 | 12.46 | 12.24 | 0 | 0 | 0 | |
23/03/2010 |
12.24
|
19,530 | 12.02 | 12.24 | 12.02 | 0 | 0 | 0 | |
22/03/2010 |
12.02
|
2,370 | 11.80 | 12.02 | 11.57 | 0 | 0 | 0 | |
19/03/2010 |
11.80
|
3,140 | 11.46 | 11.80 | 11.57 | 0 | 0 | 0 | |
18/03/2010 |
11.46
|
7,710 | 11.69 | 11.69 | 11.35 | 0 | 6,200 | -0.3 | |
17/03/2010 |
11.69
|
710 | 11.80 | 11.80 | 11.69 | 0 | 0 | 0 | |
16/03/2010 |
11.80
|
3,510 | 12.02 | 12.24 | 11.80 | 0 | 550 | -0.0 | |
15/03/2010 |
12.02
|
3,830 | 12.24 | 12.24 | 12.02 | 0 | 1,480 | -0.1 | |
12/03/2010 |
12.24
|
3,710 | 12.24 | 12.24 | 12.13 | 0 | 0 | 0 | |
11/03/2010 |
12.24
|
7,410 | 12.46 | 12.46 | 12.24 | 0 | 0 | 0 | |
10/03/2010 |
12.46
|
43,150 | 12.24 | 12.69 | 12.02 | 0 | 0 | 0 | |
09/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/03/2010 |
12.24
|
44,830 | 12.58 | 12.91 | 12.24 | 0 | 0 | 0 | |
08/03/2010 |
12.58
|
29,790 | 12.47 | 12.58 | 12.03 | 0 | 0 | 0 | |
05/03/2010 |
12.47
|
15,700 | 12.03 | 12.47 | 12.14 | 6,200 | 0 | 0.4 | |
04/03/2010 |
12.03
|
34,430 | 11.48 | 12.03 | 11.92 | 0 | 100 | -0.0 | |
03/03/2010 |
11.48
|
28,060 | 10.94 | 11.48 | 11.26 | 0 | 50 | -0.0 | |
02/03/2010 |
10.94
|
1,080 | 11.15 | 11.59 | 10.94 | 0 | 0 | 0 | |
01/03/2010 |
11.15
|
6,560 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
26/02/2010 |
11.15
|
2,010 | 11.05 | 11.26 | 11.15 | 0 | 0 | 0 | |
25/02/2010 |
11.05
|
2,820 | 10.74 | 11.05 | 10.94 | 0 | 0 | 0 | |
24/02/2010 |
10.74
|
300 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
23/02/2010 |
10.74
|
2,040 | 10.89 | 11.05 | 10.63 | 0 | 0 | 0 | |
22/02/2010 |
10.89
|
4,430 | 10.74 | 10.94 | 10.89 | 0 | 0 | 0 | |
12/02/2010 |
10.74
|
110 | 11.05 | 11.05 | 10.74 | 0 | 0 | 0 | |
11/02/2010 |
11.05
|
19,300 | 10.52 | 11.05 | 10.61 | 0 | 50 | -0.0 | |
10/02/2010 |
10.52
|
610 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 | |
09/02/2010 |
10.52
|
440 | 10.94 | 10.94 | 10.52 | 0 | 0 | 0 | |
08/02/2010 |
10.94
|
10,880 | 10.50 | 10.94 | 10.50 | 0 | 0 | 0 | |
05/02/2010 |
10.50
|
1,300 | 10.94 | 10.94 | 10.50 | 0 | 0 | 0 | |
04/02/2010 |
10.94
|
30,010 | 10.50 | 10.94 | 10.43 | 0 | 0 | 0 | |
03/02/2010 |
10.50
|
500 | 10.83 | 10.83 | 10.50 | 0 | 0 | 0 | |
02/02/2010 |
10.83
|
28,800 | 10.32 | 10.83 | 10.32 | 0 | 0 | 0 | |
01/02/2010 |
10.32
|
7,150 | 10.78 | 10.83 | 10.32 | 0 | 0 | 0 | |
29/01/2010 |
10.78
|
18,500 | 10.28 | 10.78 | 10.15 | 0 | 0 | 0 | |
28/01/2010 |
10.28
|
11,600 | 10.28 | 10.78 | 10.19 | 0 | 0 | 0 | |
27/01/2010 |
10.28
|
48,260 | 10.56 | 10.94 | 10.17 | 0 | 0 | 0 | |
26/01/2010 |
10.56
|
19,950 | 10.06 | 10.56 | 10.06 | 0 | 0 | 0 | |
25/01/2010 |
10.06
|
3,890 | 9.84 | 10.32 | 9.51 | 0 | 0 | 0 | |
22/01/2010 |
9.84
|
7,590 | 9.84 | 9.84 | 9.54 | 0 | 120 | -0.0 | |
21/01/2010 |
9.84
|
9,200 | 10.17 | 10.17 | 9.75 | 0 | 0 | 0 | |
20/01/2010 |
10.17
|
42,950 | 10.06 | 10.56 | 10.06 | 0 | 950 | -0.0 | |
19/01/2010 |
10.06
|
8,560 | 10.06 | 10.54 | 9.62 | 0 | 0 | 0 | |
18/01/2010 |
10.06
|
8,200 | 10.45 | 10.70 | 9.95 | 0 | 0 | 0 | |
15/01/2010 |
10.45
|
5,830 | 10.50 | 10.72 | 10.32 | 0 | 0 | 0 | |
14/01/2010 |
10.50
|
31,960 | 10.39 | 10.87 | 10.17 | 0 | 0 | 0 | |
13/01/2010 |
10.39
|
38,660 | 10.83 | 11.26 | 10.39 | 0 | 0 | 0 | |
12/01/2010 |
10.83
|
10,400 | 11.15 | 11.37 | 10.83 | 0 | 0 | 0 | |
11/01/2010 |
11.15
|
28,050 | 10.94 | 11.37 | 10.94 | 0 | 0 | 0 | |
08/01/2010 |
10.94
|
47,870 | 10.50 | 10.94 | 10.78 | 0 | 30 | -0.0 | |
07/01/2010 |
10.50
|
81,970 | 10.50 | 10.94 | 10.21 | 0 | 0 | 0 | |
06/01/2010 |
10.50
|
14,690 | 10.39 | 10.67 | 9.97 | 0 | 0 | 0 | |
05/01/2010 |
10.39
|
44,930 | 10.89 | 11.37 | 10.39 | 0 | 0 | 0 | |
04/01/2010 |
10.89
|
47,620 | 10.39 | 10.89 | 10.50 | 0 | 0 | 0 | |
31/12/2009 |
10.39
|
34,460 | 10.06 | 10.50 | 10.06 | 0 | 0 | 0 | |
30/12/2009 |
10.06
|
19,670 | 10.06 | 10.50 | 10.06 | 0 | 0 | 0 | |
29/12/2009 |
10.06
|
25,530 | 10.17 | 10.17 | 9.67 | 0 | 0 | 0 | |
28/12/2009 |
10.17
|
10,180 | 10.02 | 10.17 | 9.84 | 0 | 0 | 0 | |
25/12/2009 |
10.02
|
29,740 | 9.82 | 10.04 | 9.73 | 0 | 0 | 0 | |
24/12/2009 |
9.82
|
9,270 | 9.82 | 9.82 | 9.58 | 0 | 0 | 0 | |
23/12/2009 |
9.82
|
12,700 | 9.84 | 9.84 | 9.45 | 0 | 1,500 | 0 | |
22/12/2009 |
9.84
|
31,290 | 9.84 | 9.84 | 9.40 | 0 | 0 | 0 | |
21/12/2009 |
9.84
|
19,220 | 9.84 | 9.93 | 9.65 | 0 | 0 | 0 | |
18/12/2009 |
9.84
|
6,240 | 9.80 | 9.84 | 9.43 | 0 | 0 | 0 | |
17/12/2009 |
9.80
|
9,140 | 9.36 | 9.80 | 9.19 | 0 | 0 | 0 | |
16/12/2009 |
9.36
|
9,730 | 9.78 | 9.78 | 9.34 | 0 | 0 | 0 | |
15/12/2009 |
9.78
|
4,000 | 10.28 | 10.28 | 9.78 | 0 | 0 | 0 | |
14/12/2009 |
10.28
|
6,000 | 9.97 | 10.43 | 9.97 | 0 | 0 | 0 | |
11/12/2009 |
9.97
|
5,120 | 10.50 | 10.50 | 9.97 | 0 | 0 | 0 | |
10/12/2009 |
10.50
|
400 | 10.50 | 10.50 | 10.39 | 0 | 0 | 0 | |
09/12/2009 |
10.50
|
6,840 | 10.94 | 10.94 | 10.50 | 0 | 0 | 0 | |
08/12/2009 |
10.94
|
8,310 | 11.37 | 11.37 | 10.94 | 0 | 0 | 0 | |
07/12/2009 |
11.37
|
36,100 | 11.37 | 11.37 | 11.15 | 0 | 0 | 0 | |
04/12/2009 |
11.37
|
5,570 | 11.48 | 11.48 | 11.05 | 0 | 0 | 0 | |
03/12/2009 |
11.48
|
2,750 | 11.37 | 11.59 | 11.05 | 0 | 0 | 0 | |
02/12/2009 |
11.37
|
11,180 | 11.15 | 11.59 | 11.15 | 0 | 0 | 0 | |
01/12/2009 |
11.15
|
5,230 | 10.94 | 11.48 | 10.94 | 0 | 0 | 0 | |
30/11/2009 |
10.94
|
14,300 | 11.15 | 11.59 | 10.87 | 0 | 0 | 0 | |
27/11/2009 |
11.15
|
26,260 | 11.15 | 11.59 | 10.61 | 0 | 0 | 0 | |
26/11/2009 |
11.15
|
15,400 | 11.70 | 11.70 | 11.15 | 0 | 0 | 0 | |
25/11/2009 |
11.70
|
47,130 | 11.59 | 11.70 | 11.05 | 0 | 0 | 0 | |
24/11/2009 |
11.59
|
10,370 | 11.48 | 11.59 | 11.37 | 0 | 0 | 0 | |
23/11/2009 |
11.48
|
11,100 | 11.59 | 11.59 | 11.48 | 0 | 0 | 0 | |
20/11/2009 |
11.59
|
12,450 | 11.81 | 12.03 | 11.59 | 0 | 0 | 0 | |
19/11/2009 |
11.81
|
25,250 | 11.81 | 12.03 | 11.59 | 0 | 0 | 0 | |
18/11/2009 |
11.81
|
20,390 | 11.37 | 11.81 | 11.15 | 0 | 0 | 0 | |
17/11/2009 |
11.37
|
1,800 | 11.37 | 11.59 | 11.37 | 0 | 0 | 0 | |
16/11/2009 |
11.37
|
8,960 | 11.59 | 11.81 | 11.37 | 0 | 0 | 0 | |
13/11/2009 |
11.59
|
23,480 | 12.03 | 12.03 | 11.48 | 0 | 0 | 0 | |
12/11/2009 |
12.03
|
13,270 | 12.03 | 12.25 | 11.59 | 170 | 0 | 0 | |
11/11/2009 |
12.03
|
12,570 | 11.92 | 12.03 | 11.81 | 0 | 0 | 0 |