Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -3.51% | 14,100 | -1,900 | -0.0 |
9.60
11.40
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-23) |
-0.30 | -2.65% | 134,718 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-27) |
-3.50 | -24.14% | 584,577 | -105,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-02) |
-4 | -26.67% | 2,341,994 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-07) |
-11.88 | -51.92% | 3,464,084 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-18) |
-10.34 | -48.45% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2010 |
11.04
|
18,000 | 11.08 | 11.12 | 10.69 | 0 | 0 | 0 | |
23/06/2010 |
11.08
|
27,100 | 10.67 | 11.08 | 10.95 | 0 | 0 | 0 | |
22/06/2010 |
10.67
|
5,500 | 10.95 | 11.10 | 10.67 | 0 | 0 | 0 | |
21/06/2010 |
10.95
|
24,900 | 11.01 | 11.14 | 10.39 | 0 | 0 | 0 | |
18/06/2010 |
11.01
|
14,600 | 11.01 | 11.01 | 10.76 | 0 | 0 | 0 | |
17/06/2010 |
11.01
|
20,000 | 11.14 | 11.14 | 10.95 | 0 | 0 | 0 | |
16/06/2010 |
11.14
|
11,000 | 10.95 | 11.14 | 10.67 | 0 | 0 | 0 | |
15/06/2010 |
10.95
|
7,000 | 10.86 | 10.95 | 10.86 | 0 | 0 | 0 | |
14/06/2010 |
10.86
|
20,500 | 10.80 | 10.86 | 10.39 | 0 | 0 | 0 | |
11/06/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
11/06/2010 |
10.80
|
27,500 | 10.63 | 10.80 | 10.58 | 0 | 0 | 0 | |
10/06/2010 |
10.63
|
5,500 | 10.80 | 10.80 | 10.63 | 0 | 0 | 0 | |
09/06/2010 |
10.80
|
28,400 | 10.63 | 10.82 | 10.08 | 0 | 0 | 0 | |
08/06/2010 |
10.63
|
28,500 | 10.63 | 10.63 | 10.19 | 0 | 0 | 0 | |
07/06/2010 |
10.63
|
121,900 | 10.89 | 10.89 | 10.14 | 0 | 0 | 0 | |
04/06/2010 |
10.89
|
0 | 10.82 | 10.89 | 10.89 | 0 | 0 | 0 | |
03/06/2010 |
10.82
|
15,100 | 10.89 | 11.15 | 10.36 | 0 | 0 | 0 | |
02/06/2010 |
10.89
|
31,700 | 10.82 | 10.96 | 10.54 | 0 | 0 | 0 | |
01/06/2010 |
10.82
|
12,200 | 10.54 | 11.35 | 10.63 | 0 | 0 | 0 | |
31/05/2010 |
10.54
|
35,500 | 11.18 | 11.31 | 10.54 | 0 | 0 | 0 | |
28/05/2010 |
11.18
|
144,800 | 10.65 | 11.37 | 10.82 | 0 | 0 | 0 | |
27/05/2010 |
10.65
|
58,300 | 10.80 | 11.00 | 10.63 | 0 | 0 | 0 | |
26/05/2010 |
10.80
|
78,300 | 10.63 | 10.82 | 10.27 | 0 | 0 | 0 | |
25/05/2010 |
10.63
|
42,700 | 10.40 | 10.98 | 10.27 | 0 | 0 | 0 | |
24/05/2010 |
10.40
|
80,800 | 10.41 | 10.49 | 9.64 | 0 | 0 | 0 | |
21/05/2010 |
10.41
|
76,500 | 11.17 | 11.17 | 9.92 | 0 | 0 | 0 | |
20/05/2010 |
11.17
|
132,200 | 10.54 | 11.26 | 10.10 | 4,000 | 0 | 0.2 | |
19/05/2010 |
10.54
|
55,100 | 11.17 | 11.17 | 10.47 | 0 | 0 | 0 | |
18/05/2010 |
11.17
|
64,000 | 11.37 | 11.37 | 10.73 | 0 | 0 | 0 | |
17/05/2010 |
11.37
|
102,000 | 11.26 | 11.46 | 10.67 | 0 | 0 | 0 | |
14/05/2010 |
11.26
|
121,900 | 10.45 | 11.26 | 9.81 | 0 | 0 | 0 | |
13/05/2010 |
10.45
|
152,200 | 11.04 | 11.15 | 10.40 | 10,000 | 0 | 0.6 | |
12/05/2010 |
11.04
|
131,000 | 12.28 | 12.28 | 11.04 | 0 | 0 | 0 | |
11/05/2010 |
12.28
|
107,400 | 11.92 | 12.47 | 11.72 | 0 | 0 | 0 | |
10/05/2010 |
11.92
|
88,700 | 12.23 | 12.47 | 11.37 | 0 | 0 | 0 | |
07/05/2010 |
12.23
|
335,700 | 11.57 | 12.23 | 11.55 | 0 | 0 | 0 | |
06/05/2010 |
11.57
|
220,300 | 10.82 | 11.57 | 10.82 | 0 | 40,700 | -2.5 | |
05/05/2010 |
10.82
|
216,500 | 10.12 | 10.82 | 10.82 | 0 | 0 | 0 | |
04/05/2010 |
10.12
|
2,400 | 9.55 | 10.12 | 10.12 | 0 | 0 | 0 | |
29/04/2010 |
9.55
|
155,600 | 8.93 | 9.55 | 8.93 | 0 | 0 | 0 | |
28/04/2010 |
8.93
|
100 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 | |
27/04/2010 |
8.98
|
5,100 | 8.80 | 8.98 | 8.43 | 0 | 0 | 0 | |
26/04/2010 |
8.80
|
1,000 | 8.65 | 8.80 | 8.80 | 0 | 0 | 0 | |
22/04/2010 |
8.65
|
6,100 | 8.73 | 9.06 | 8.64 | 0 | 0 | 0 | |
21/04/2010 |
8.73
|
7,700 | 8.80 | 9.22 | 8.73 | 0 | 0 | 0 | |
20/04/2010 |
8.80
|
17,300 | 8.62 | 9.04 | 8.62 | 10,000 | 0 | 0.5 | |
19/04/2010 |
8.62
|
600 | 8.89 | 8.89 | 8.62 | 0 | 0 | 0 | |
16/04/2010 |
8.89
|
27,400 | 8.56 | 9.08 | 8.62 | 8,000 | 0 | 0.4 | |
15/04/2010 |
8.56
|
0 | 8.62 | 8.56 | 8.56 | 0 | 0 | 0 | |
14/04/2010 |
8.62
|
9,800 | 9.09 | 9.09 | 8.53 | 6,000 | 0 | 0.3 | |
13/04/2010 |
9.09
|
2,000 | 8.98 | 9.09 | 8.98 | 0 | 0 | 0 | |
12/04/2010 |
8.98
|
15,100 | 8.62 | 9.17 | 8.80 | 0 | 0 | 0 | |
09/04/2010 |
8.62
|
8,700 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 | |
08/04/2010 |
8.98
|
9,100 | 9.06 | 9.41 | 8.91 | 0 | 0 | 0 | |
07/04/2010 |
9.06
|
10,500 | 9.15 | 9.15 | 8.62 | 0 | 0 | 0 | |
06/04/2010 |
9.15
|
1,000 | 8.84 | 9.15 | 9.15 | 0 | 0 | 0 | |
05/04/2010 |
8.84
|
13,200 | 9.08 | 9.08 | 8.80 | 0 | 0 | 0 | |
02/04/2010 |
9.08
|
24,500 | 9.08 | 9.08 | 8.65 | 0 | 0 | 0 | |
01/04/2010 |
9.08
|
7,500 | 8.91 | 9.22 | 8.62 | 0 | 0 | 0 | |
31/03/2010 |
8.91
|
5,100 | 9.06 | 9.17 | 8.91 | 0 | 0 | 0 | |
30/03/2010 |
9.06
|
15,900 | 8.97 | 9.68 | 9.06 | 0 | 0 | 0 | |
29/03/2010 |
8.97
|
39,600 | 8.95 | 9.61 | 8.97 | 5,000 | 0 | 0.3 | |
26/03/2010 |
8.95
|
23,700 | 9.17 | 9.17 | 8.91 | 0 | 0 | 0 | |
25/03/2010 |
9.17
|
8,600 | 9.31 | 9.31 | 9.15 | 1,000 | 0 | 0.1 | |
24/03/2010 |
9.31
|
63,000 | 8.98 | 9.35 | 8.98 | 13,000 | 0 | 0.6 | |
23/03/2010 |
8.98
|
43,100 | 9.08 | 9.44 | 8.98 | 2,000 | 0 | 0.1 | |
22/03/2010 |
9.08
|
41,300 | 8.98 | 9.35 | 8.84 | 3,000 | 0 | 0.1 | |
19/03/2010 |
8.98
|
8,200 | 8.98 | 8.98 | 8.84 | 2,000 | 0 | 0.1 | |
18/03/2010 |
8.98
|
27,100 | 8.98 | 8.98 | 8.62 | 5,000 | 0 | 0.2 | |
17/03/2010 |
8.98
|
29,000 | 8.29 | 8.98 | 8.27 | 0 | 1,900 | -0.1 | |
16/03/2010 |
8.29
|
38,400 | 8.97 | 8.97 | 8.29 | 0 | 0 | 0 | |
15/03/2010 |
8.97
|
24,700 | 8.84 | 9.57 | 8.62 | 0 | 0 | 0 | |
12/03/2010 |
8.84
|
68,300 | 8.45 | 9.04 | 8.64 | 0 | 0 | 0 | |
11/03/2010 |
8.45
|
61,100 | 7.92 | 8.45 | 8.40 | 0 | 0 | 0 | |
10/03/2010 |
7.92
|
42,800 | 7.33 | 7.92 | 7.33 | 400 | 0 | 0.0 | |
09/03/2010 |
7.33
|
5,900 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 | |
08/03/2010 |
7.52
|
9,200 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 | |
05/03/2010 |
7.33
|
3,100 | 7.19 | 7.43 | 7.19 | 0 | 0 | 0 | |
04/03/2010 |
7.19
|
7,500 | 7.39 | 7.39 | 7.15 | 0 | 0 | 0 | |
03/03/2010 |
7.39
|
100 | 7.08 | 7.39 | 7.39 | 0 | 0 | 0 | |
02/03/2010 |
7.08
|
6,100 | 7.52 | 7.68 | 7.08 | 0 | 0 | 0 | |
01/03/2010 |
7.52
|
100 | 6.97 | 7.52 | 7.52 | 0 | 0 | 0 | |
26/02/2010 |
6.97
|
5,300 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 | |
25/02/2010 |
7.15
|
5,100 | 7.52 | 8.07 | 7.15 | 0 | 0 | 0 | |
24/02/2010 |
7.52
|
300 | 7.11 | 7.61 | 7.52 | 0 | 0 | 0 | |
23/02/2010 |
7.11
|
1,300 | 7.33 | 8.07 | 7.11 | 0 | 0 | 0 | |
22/02/2010 |
7.33
|
2,300 | 7.83 | 8.25 | 7.33 | 0 | 0 | 0 | |
12/02/2010 |
7.83
|
100 | 7.33 | 7.83 | 7.83 | 0 | 0 | 0 | |
11/02/2010 |
7.33
|
0 | 7.35 | 7.33 | 7.33 | 0 | 0 | 0 | |
10/02/2010 |
7.35
|
2,100 | 6.97 | 7.35 | 7.32 | 0 | 0 | 0 | |
09/02/2010 |
6.97
|
1,500 | 6.93 | 6.99 | 6.97 | 0 | 0 | 0 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
08/02/2010 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/02/2010 |
6.93
|
0 | 6.86 | 6.93 | 6.93 | 0 | 0 | 0 | |
04/02/2010 |
6.86
|
600 | 6.68 | 7.30 | 6.86 | 0 | 0 | 0 | |
03/02/2010 |
6.68
|
3,000 | 7.07 | 7.48 | 6.68 | 0 | 0 | 0 | |
02/02/2010 |
7.07
|
200 | 7.11 | 7.11 | 7.07 | 0 | 0 | 0 | |
01/02/2010 |
7.11
|
6,600 | 6.95 | 7.11 | 6.77 | 0 | 0 | 0 | |
29/01/2010 |
6.95
|
1,500 | 6.77 | 7.21 | 6.68 | 0 | 0 | 0 | |
28/01/2010 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
27/01/2010 |
6.77
|
1,100 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 | |
26/01/2010 |
7.04
|
4,900 | 6.90 | 7.12 | 6.51 | 0 | 0 | 0 |