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 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
22.30
22.30
22.30
|
24 tháng
(2022-09-30) |
0 | 0% | 2 | 0 | 0 |
22.30
22.30
22.30
|
36 tháng
(2021-10-05) |
0 | 0% | 3 | 0 | 0 |
22.30
22.30
22.30
|
60 tháng
(2019-10-16) |
5.30 | 31.18% | 5,203 | 0 | 0 |
17
24.70
22.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
15.45
|
26,300 | 15.82 | 15.82 | 15.45 | 0 | 0 | 0 | |
16/04/2010 |
15.82
|
29,700 | 15.40 | 15.82 | 15.29 | 0 | 0 | 0 | |
15/04/2010 |
15.40
|
6,800 | 14.82 | 15.56 | 14.98 | 0 | 0 | 0 | |
14/04/2010 |
14.82
|
27,600 | 15.40 | 15.40 | 14.77 | 0 | 0 | 0 | |
13/04/2010 |
15.40
|
18,600 | 16.08 | 16.45 | 15.40 | 0 | 0 | 0 | |
12/04/2010 |
16.08
|
13,100 | 15.72 | 16.66 | 16.08 | 0 | 0 | 0 | |
09/04/2010 |
15.72
|
50,900 | 14.92 | 15.72 | 15.29 | 0 | 0 | 0 | |
08/04/2010 |
14.92
|
26,200 | 14.34 | 14.92 | 13.98 | 0 | 0 | 0 | |
07/04/2010 |
14.34
|
17,600 | 13.71 | 14.34 | 13.45 | 0 | 0 | 0 | |
06/04/2010 |
13.71
|
6,400 | 13.76 | 13.82 | 13.71 | 0 | 0 | 0 | |
05/04/2010 |
13.76
|
1,600 | 13.76 | 13.76 | 13.71 | 0 | 0 | 0 | |
02/04/2010 |
13.76
|
1,000 | 13.71 | 13.76 | 13.71 | 100 | 0 | 0.0 | |
01/04/2010 |
13.71
|
6,600 | 14.03 | 14.03 | 13.18 | 100 | 0 | 0.0 | |
31/03/2010 |
14.03
|
2,100 | 14.24 | 14.24 | 14.03 | 0 | 0 | 0 | |
30/03/2010 |
14.24
|
17,400 | 14.03 | 14.29 | 14.13 | 0 | 0 | 0 | |
29/03/2010 |
14.03
|
36,000 | 13.55 | 14.24 | 13.34 | 0 | 0 | 0 | |
26/03/2010 |
13.55
|
3,800 | 13.24 | 13.55 | 13.24 | 0 | 0 | 0 | |
25/03/2010 |
13.24
|
7,200 | 13.76 | 13.76 | 13.24 | 0 | 0 | 0 | |
24/03/2010 |
13.76
|
4,200 | 13.98 | 13.98 | 13.76 | 0 | 0 | 0 | |
23/03/2010 |
13.98
|
100 | 13.71 | 13.98 | 13.98 | 0 | 0 | 0 | |
22/03/2010 |
13.71
|
1,400 | 13.71 | 13.87 | 13.71 | 0 | 0 | 0 | |
19/03/2010 |
13.71
|
51,000 | 14.24 | 14.24 | 13.29 | 0 | 0 | 0 | |
18/03/2010 |
14.24
|
1,800 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
17/03/2010 |
14.24
|
1,700 | 14.98 | 14.98 | 14.24 | 0 | 0 | 0 | |
16/03/2010 |
14.98
|
13,500 | 14.13 | 15.19 | 14.24 | 0 | 0 | 0 | |
15/03/2010 |
14.13
|
2,800 | 14.24 | 14.45 | 14.13 | 0 | 0 | 0 | |
12/03/2010 |
14.24
|
8,500 | 13.98 | 14.24 | 13.98 | 0 | 0 | 0 | |
11/03/2010 |
13.98
|
2,000 | 13.82 | 14.50 | 13.82 | 0 | 0 | 0 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/03/2010 |
13.82
|
8,500 | 13.76 | 14.08 | 13.71 | 0 | 0 | 0 | |
09/03/2010 |
13.76
|
10,600 | 13.97 | 13.97 | 13.76 | 0 | 0 | 0 | |
08/03/2010 |
13.97
|
26,500 | 13.97 | 14.48 | 13.87 | 0 | 0 | 0 | |
05/03/2010 |
13.97
|
1,200 | 13.87 | 13.97 | 13.97 | 0 | 0 | 0 | |
04/03/2010 |
13.87
|
3,200 | 14.02 | 14.64 | 13.87 | 0 | 0 | 0 | |
03/03/2010 |
14.02
|
5,100 | 13.56 | 14.02 | 13.76 | 0 | 0 | 0 | |
02/03/2010 |
13.56
|
8,700 | 13.46 | 13.71 | 13.51 | 0 | 0 | 0 | |
01/03/2010 |
13.46
|
3,800 | 13.15 | 13.56 | 13.46 | 0 | 0 | 0 | |
26/02/2010 |
13.15
|
6,000 | 13.10 | 13.82 | 12.84 | 0 | 0 | 0 | |
25/02/2010 |
13.10
|
1,600 | 13.25 | 13.25 | 13.05 | 0 | 0 | 0 | |
24/02/2010 |
13.25
|
8,400 | 13.10 | 13.25 | 12.94 | 0 | 0 | 0 | |
23/02/2010 |
13.10
|
1,000 | 13.05 | 13.10 | 13.10 | 0 | 0 | 0 | |
22/02/2010 |
13.05
|
0 | 13.10 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/02/2010 |
13.10
|
3,200 | 13.10 | 13.10 | 12.94 | 0 | 0 | 0 | |
11/02/2010 |
13.10
|
4,700 | 12.84 | 13.10 | 12.74 | 0 | 0 | 0 | |
10/02/2010 |
12.84
|
1,800 | 12.48 | 12.84 | 12.74 | 0 | 0 | 0 | |
09/02/2010 |
12.48
|
7,000 | 12.84 | 12.84 | 12.48 | 0 | 0 | 0 | |
08/02/2010 |
12.84
|
4,600 | 12.58 | 12.84 | 12.74 | 0 | 0 | 0 | |
05/02/2010 |
12.58
|
600 | 12.69 | 13.46 | 12.58 | 0 | 0 | 0 | |
04/02/2010 |
12.69
|
6,600 | 12.33 | 13.05 | 12.33 | 0 | 0 | 0 | |
03/02/2010 |
12.33
|
2,100 | 12.12 | 12.33 | 12.17 | 0 | 0 | 0 | |
02/02/2010 |
12.12
|
11,600 | 12.33 | 12.33 | 12.07 | 0 | 0 | 0 | |
01/02/2010 |
12.33
|
2,400 | 12.27 | 12.33 | 12.07 | 0 | 0 | 0 | |
29/01/2010 |
12.27
|
800 | 12.02 | 12.27 | 11.97 | 0 | 0 | 0 | |
28/01/2010 |
12.02
|
2,900 | 12.94 | 12.94 | 12.02 | 0 | 0 | 0 | |
27/01/2010 |
12.94
|
1,200 | 12.84 | 12.94 | 12.63 | 0 | 0 | 0 | |
26/01/2010 |
12.84
|
8,300 | 12.38 | 12.84 | 12.33 | 0 | 0 | 0 | |
25/01/2010 |
12.38
|
10,100 | 12.48 | 12.84 | 11.81 | 0 | 0 | 0 | |
22/01/2010 |
12.48
|
300 | 12.99 | 12.99 | 12.48 | 0 | 0 | 0 | |
21/01/2010 |
12.99
|
8,500 | 12.33 | 13.05 | 12.33 | 0 | 0 | 0 | |
20/01/2010 |
12.33
|
2,700 | 12.48 | 12.48 | 12.33 | 0 | 0 | 0 | |
19/01/2010 |
12.48
|
4,000 | 12.89 | 13.20 | 12.48 | 0 | 0 | 0 | |
18/01/2010 |
12.89
|
1,300 | 13.35 | 13.35 | 12.89 | 0 | 0 | 0 | |
15/01/2010 |
13.35
|
6,100 | 14.28 | 14.89 | 13.35 | 0 | 0 | 0 | |
14/01/2010 |
14.28
|
200 | 13.61 | 14.33 | 14.28 | 0 | 0 | 0 | |
13/01/2010 |
13.61
|
14,000 | 12.79 | 13.61 | 13.51 | 0 | 0 | 0 | |
12/01/2010 |
12.79
|
20,200 | 12.07 | 12.79 | 12.22 | 0 | 0 | 0 | |
11/01/2010 |
12.07
|
5,400 | 12.33 | 12.33 | 11.86 | 0 | 0 | 0 | |
08/01/2010 |
12.33
|
11,700 | 12.94 | 13.30 | 12.33 | 0 | 0 | 0 | |
07/01/2010 |
12.94
|
3,100 | 13.35 | 13.35 | 12.84 | 0 | 0 | 0 | |
06/01/2010 |
13.35
|
2,900 | 14.12 | 14.12 | 13.35 | 0 | 0 | 0 | |
05/01/2010 |
14.12
|
14,900 | 13.97 | 14.38 | 13.61 | 0 | 0 | 0 | |
04/01/2010 |
13.97
|
14,800 | 12.58 | 13.97 | 13.35 | 0 | 0 | 0 | |
31/12/2009 |
12.58
|
12,500 | 12.33 | 13.51 | 12.33 | 0 | 0 | 0 | |
30/12/2009 |
12.33
|
4,200 | 12.58 | 13.25 | 12.33 | 0 | 0 | 0 | |
29/12/2009 |
12.58
|
20,900 | 12.33 | 12.99 | 12.33 | 0 | 0 | 0 | |
28/12/2009 |
12.33
|
4,200 | 12.94 | 12.94 | 12.02 | 0 | 0 | 0 | |
25/12/2009 |
12.94
|
7,000 | 12.33 | 12.94 | 12.33 | 0 | 0 | 0 | |
24/12/2009 |
12.33
|
4,200 | 11.81 | 12.63 | 11.81 | 0 | 0 | 0 | |
23/12/2009 |
11.81
|
2,100 | 11.81 | 12.17 | 11.81 | 0 | 0 | 0 | |
22/12/2009 |
11.81
|
3,000 | 12.43 | 12.43 | 11.81 | 0 | 0 | 0 | |
21/12/2009 |
12.43
|
7,900 | 12.07 | 12.43 | 11.81 | 0 | 0 | 0 | |
18/12/2009 |
12.07
|
900 | 11.56 | 12.07 | 11.30 | 0 | 0 | 0 | |
17/12/2009 |
11.56
|
100 | 11.04 | 11.56 | 11.56 | 0 | 0 | 0 | |
16/12/2009 |
11.04
|
7,800 | 11.81 | 11.81 | 11.04 | 0 | 0 | 0 | |
15/12/2009 |
11.81
|
6,900 | 12.33 | 12.33 | 11.56 | 0 | 0 | 0 | |
14/12/2009 |
12.33
|
10,600 | 11.76 | 12.63 | 11.25 | 0 | 0 | 0 | |
11/12/2009 |
11.76
|
18,600 | 12.33 | 12.33 | 11.76 | 0 | 0 | 0 | |
10/12/2009 |
12.33
|
16,800 | 13.15 | 13.15 | 12.33 | 0 | 0 | 0 | |
09/12/2009 |
13.15
|
8,000 | 14.33 | 14.33 | 13.15 | 0 | 0 | 0 | |
08/12/2009 |
14.33
|
2,400 | 13.71 | 14.33 | 13.51 | 0 | 0 | 0 | |
07/12/2009 |
13.71
|
14,400 | 13.40 | 14.38 | 13.35 | 0 | 0 | 0 | |
04/12/2009 |
13.40
|
7,800 | 14.02 | 14.07 | 13.15 | 0 | 0 | 0 | |
03/12/2009 |
14.02
|
11,700 | 14.95 | 14.95 | 14.02 | 0 | 0 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 23% | |||||||||
02/12/2009 |
14.95
|
6,900 | 15.97 | 16.02 | 14.95 | 0 | 0 | 0 | |
01/12/2009 |
15.97
|
13,400 | 15.11 | 16.07 | 15.92 | 0 | 0 | 0 | |
30/11/2009 |
15.11
|
12,700 | 14.78 | 15.11 | 14.63 | 0 | 0 | 0 | |
27/11/2009 |
14.78
|
21,500 | 13.92 | 14.87 | 13.01 | 0 | 0 | 0 | |
26/11/2009 |
13.92
|
31,500 | 14.83 | 14.83 | 13.92 | 0 | 0 | 0 | |
25/11/2009 |
14.83
|
28,800 | 15.54 | 15.54 | 14.83 | 0 | 0 | 0 | |
24/11/2009 |
15.54
|
15,800 | 16.21 | 16.45 | 15.45 | 0 | 0 | 0 | |
23/11/2009 |
16.21
|
28,400 | 17.02 | 17.02 | 16.21 | 0 | 0 | 0 |