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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
15.49
|
20,200 | 15.71 | 15.96 | 15.46 | 0 | 0 | 0 | |
19/04/2010 |
15.71
|
57,400 | 15.79 | 15.84 | 15.59 | 0 | 0 | 0 | |
16/04/2010 |
15.79
|
39,500 | 15.71 | 16.04 | 15.46 | 0 | 0 | 0 | |
15/04/2010 |
15.71
|
34,400 | 15.33 | 15.84 | 15.33 | 0 | 0 | 0 | |
14/04/2010 |
15.33
|
22,200 | 15.41 | 15.46 | 15.08 | 0 | 0 | 0 | |
13/04/2010 |
15.41
|
105,700 | 16.59 | 16.59 | 15.41 | 0 | 0 | 0 | |
12/04/2010 |
16.59
|
65,500 | 16.27 | 17.32 | 16.19 | 0 | 0 | 0 | |
09/04/2010 |
16.27
|
59,800 | 16.19 | 16.84 | 16.06 | 0 | 0 | 0 | |
08/04/2010 |
16.19
|
102,500 | 15.08 | 16.19 | 15.33 | 0 | 0 | 0 | |
07/04/2010 |
15.08
|
32,400 | 14.71 | 15.21 | 14.46 | 0 | 0 | 0 | |
06/04/2010 |
14.71
|
12,100 | 14.46 | 15.49 | 14.58 | 0 | 0 | 0 | |
05/04/2010 |
14.46
|
2,800 | 14.35 | 14.58 | 14.33 | 0 | 0 | 0 | |
02/04/2010 |
14.35
|
6,200 | 14.38 | 15.16 | 14.35 | 0 | 0 | 0 | |
01/04/2010 |
14.38
|
10,100 | 14.53 | 14.53 | 14.23 | 0 | 0 | 0 | |
31/03/2010 |
14.53
|
26,300 | 13.95 | 14.96 | 13.90 | 0 | 0 | 0 | |
30/03/2010 |
13.95
|
18,100 | 14.08 | 14.10 | 13.83 | 0 | 0 | 0 | |
29/03/2010 |
14.08
|
7,100 | 14.08 | 14.08 | 13.95 | 0 | 0 | 0 | |
26/03/2010 |
14.08
|
12,100 | 13.88 | 14.46 | 13.95 | 0 | 0 | 0 | |
25/03/2010 |
13.88
|
23,100 | 14.46 | 14.46 | 13.68 | 0 | 0 | 0 | |
24/03/2010 |
14.46
|
5,300 | 14.63 | 14.63 | 14.30 | 0 | 0 | 0 | |
23/03/2010 |
14.63
|
26,500 | 14.63 | 14.83 | 14.46 | 0 | 0 | 0 | |
22/03/2010 |
14.63
|
4,700 | 14.81 | 15.28 | 14.51 | 0 | 0 | 0 | |
19/03/2010 |
14.81
|
5,400 | 14.73 | 15.06 | 14.66 | 0 | 0 | 0 | |
18/03/2010 |
14.73
|
8,000 | 14.20 | 15.13 | 14.20 | 0 | 100 | -0.0 | |
17/03/2010 |
14.20
|
23,200 | 14.48 | 14.68 | 14.08 | 0 | 0 | 0 | |
16/03/2010 |
14.48
|
35,100 | 15.51 | 15.51 | 14.48 | 0 | 0 | 0 | |
15/03/2010 |
15.51
|
30,400 | 15.59 | 16.09 | 15.41 | 0 | 0 | 0 | |
12/03/2010 |
15.59
|
12,000 | 15.11 | 15.84 | 15.08 | 0 | 0 | 0 | |
11/03/2010 |
15.11
|
11,400 | 15.18 | 15.26 | 14.96 | 0 | 0 | 0 | |
10/03/2010 |
15.18
|
25,600 | 15.71 | 16.59 | 14.98 | 0 | 0 | 0 | |
09/03/2010 |
15.71
|
40,400 | 15.81 | 16.09 | 15.33 | 0 | 0 | 0 | |
08/03/2010 |
15.81
|
20,700 | 14.96 | 15.81 | 15.71 | 0 | 0 | 0 | |
05/03/2010 |
14.96
|
75,600 | 13.78 | 14.96 | 13.85 | 0 | 0 | 0 | |
04/03/2010 |
13.78
|
14,000 | 13.95 | 14.10 | 13.78 | 0 | 0 | 0 | |
03/03/2010 |
13.95
|
35,500 | 13.32 | 13.95 | 13.55 | 0 | 0 | 0 | |
02/03/2010 |
13.32
|
6,800 | 13.25 | 13.65 | 13.17 | 0 | 0 | 0 | |
01/03/2010 |
13.25
|
13,600 | 13.52 | 13.55 | 13.25 | 0 | 0 | 0 | |
26/02/2010 |
13.52
|
1,900 | 13.58 | 13.58 | 12.95 | 0 | 0 | 0 | |
25/02/2010 |
13.58
|
12,300 | 13.58 | 13.58 | 13.35 | 0 | 0 | 0 | |
24/02/2010 |
13.58
|
1,500 | 13.35 | 13.58 | 13.45 | 0 | 0 | 0 | |
23/02/2010 |
13.35
|
5,500 | 14.30 | 14.30 | 13.35 | 0 | 0 | 0 | |
22/02/2010 |
14.30
|
300 | 13.70 | 14.33 | 14.30 | 0 | 0 | 0 | |
12/02/2010 |
13.70
|
400 | 13.93 | 13.93 | 13.70 | 0 | 0 | 0 | |
11/02/2010 |
13.93
|
3,400 | 13.83 | 13.93 | 13.83 | 0 | 0 | 0 | |
10/02/2010 |
13.83
|
14,800 | 13.02 | 13.83 | 13.83 | 0 | 0 | 0 | |
09/02/2010 |
13.02
|
7,200 | 13.12 | 13.30 | 12.95 | 0 | 0 | 0 | |
08/02/2010 |
13.12
|
4,200 | 13.32 | 13.32 | 13.12 | 0 | 0 | 0 | |
05/02/2010 |
13.32
|
6,500 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 | |
04/02/2010 |
13.60
|
6,800 | 13.88 | 14.08 | 13.40 | 0 | 0 | 0 | |
03/02/2010 |
13.88
|
11,900 | 13.68 | 14.08 | 13.60 | 0 | 0 | 0 | |
02/02/2010 |
13.68
|
38,600 | 14.08 | 14.08 | 13.07 | 0 | 0 | 0 | |
01/02/2010 |
14.08
|
89,200 | 13.17 | 14.08 | 13.07 | 0 | 0 | 0 | |
29/01/2010 |
13.17
|
14,100 | 12.95 | 13.52 | 12.82 | 0 | 0 | 0 | |
28/01/2010 |
12.95
|
7,400 | 13.32 | 13.32 | 12.95 | 0 | 0 | 0 | |
27/01/2010 |
13.32
|
7,600 | 13.88 | 14.58 | 13.32 | 0 | 0 | 0 | |
26/01/2010 |
13.88
|
43,600 | 13.17 | 13.88 | 13.58 | 0 | 0 | 0 | |
25/01/2010 |
13.17
|
42,600 | 13.20 | 13.20 | 12.82 | 0 | 0 | 0 | |
22/01/2010 |
13.20
|
101,700 | 12.62 | 13.20 | 12.07 | 0 | 0 | 0 | |
21/01/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/01/2010 |
12.62
|
171,800 | 13.22 | 13.32 | 12.39 | 0 | 0 | 0 | |
20/01/2010 |
13.22
|
60,100 | 14.18 | 14.67 | 13.22 | 0 | 0 | 0 | |
19/01/2010 |
14.18
|
11,500 | 13.96 | 14.79 | 14.05 | 0 | 0 | 0 | |
18/01/2010 |
13.96
|
56,900 | 14.91 | 14.91 | 13.96 | 0 | 0 | 0 | |
15/01/2010 |
14.91
|
110,200 | 15.64 | 15.89 | 14.76 | 0 | 0 | 0 | |
14/01/2010 |
15.64
|
25,700 | 15.64 | 16.13 | 15.28 | 0 | 0 | 0 | |
13/01/2010 |
15.64
|
18,600 | 15.03 | 15.89 | 14.42 | 0 | 0 | 0 | |
12/01/2010 |
15.03
|
36,400 | 15.74 | 16.50 | 15.03 | 10,000 | 0 | 0.6 | |
11/01/2010 |
15.74
|
42,200 | 16.13 | 16.87 | 15.74 | 0 | 0 | 0 | |
08/01/2010 |
16.13
|
40,500 | 15.89 | 17.35 | 15.89 | 0 | 0 | 0 | |
07/01/2010 |
15.89
|
51,600 | 16.38 | 16.96 | 15.89 | 0 | 0 | 0 | |
06/01/2010 |
16.38
|
65,600 | 16.99 | 17.35 | 16.28 | 0 | 0 | 0 | |
05/01/2010 |
16.99
|
68,200 | 16.91 | 18.06 | 15.72 | 0 | 0 | 0 | |
04/01/2010 |
16.91
|
57,200 | 15.84 | 16.91 | 15.91 | 0 | 0 | 0 | |
31/12/2009 |
15.84
|
105,000 | 14.84 | 15.84 | 15.74 | 0 | 0 | 0 | |
30/12/2009 |
14.84
|
50,800 | 14.13 | 14.84 | 14.67 | 0 | 2,800 | 0 | |
29/12/2009 |
14.13
|
168,400 | 13.13 | 14.13 | 13.57 | 0 | 2,800 | 0 | |
28/12/2009 |
13.13
|
4,200 | 13.69 | 13.69 | 13.10 | 0 | 0 | 0 | |
25/12/2009 |
13.69
|
54,700 | 13.08 | 13.74 | 12.95 | 0 | 0 | 0 | |
24/12/2009 |
13.08
|
53,500 | 13.08 | 13.20 | 12.59 | 0 | 100 | 0 | |
23/12/2009 |
13.08
|
27,000 | 13.08 | 13.20 | 12.71 | 0 | 0 | 0 | |
22/12/2009 |
13.08
|
14,000 | 13.00 | 13.39 | 13.08 | 0 | 0 | 0 | |
21/12/2009 |
13.00
|
29,500 | 12.20 | 13.00 | 12.47 | 0 | 0 | 0 | |
18/12/2009 |
12.20
|
23,300 | 12.12 | 12.20 | 11.24 | 0 | 0 | 0 | |
17/12/2009 |
12.12
|
25,500 | 11.71 | 12.12 | 11.29 | 0 | 0 | 0 | |
16/12/2009 |
11.71
|
23,900 | 12.22 | 12.83 | 11.71 | 0 | 0 | 0 | |
15/12/2009 |
12.22
|
13,600 | 12.71 | 13.30 | 12.22 | 0 | 0 | 0 | |
14/12/2009 |
12.71
|
153,600 | 11.71 | 12.71 | 11.93 | 500 | 10,000 | 0 | |
11/12/2009 |
11.71
|
46,000 | 12.32 | 12.47 | 11.71 | 500 | 5,000 | 0 | |
10/12/2009 |
12.32
|
45,000 | 13.22 | 14.13 | 12.32 | 100 | 1,600 | 0 | |
09/12/2009 |
13.22
|
25,800 | 13.88 | 13.88 | 13.22 | 700 | 6,000 | 0 | |
08/12/2009 |
13.88
|
9,100 | 13.69 | 14.54 | 13.37 | 0 | 0 | 0 | |
07/12/2009 |
13.69
|
54,000 | 13.69 | 14.18 | 13.20 | 0 | 0 | 0 | |
04/12/2009 |
13.69
|
5,900 | 13.93 | 13.93 | 13.20 | 0 | 0 | 0 | |
03/12/2009 |
13.93
|
2,600 | 14.54 | 14.54 | 13.74 | 0 | 0 | 0 | |
02/12/2009 |
14.54
|
22,200 | 15.52 | 15.57 | 14.52 | 0 | 0 | 0 | |
01/12/2009 |
15.52
|
11,300 | 15.50 | 15.86 | 15.28 | 0 | 0 | 0 | |
30/11/2009 |
15.50
|
7,700 | 14.67 | 15.52 | 15.40 | 0 | 0 | 0 | |
27/11/2009 |
14.67
|
68,200 | 15.50 | 15.89 | 14.42 | 0 | 0 | 0 | |
26/11/2009 |
15.50
|
98,500 | 15.91 | 15.91 | 15.50 | 0 | 0 | 0 | |
25/11/2009 |
15.91
|
27,800 | 17.26 | 17.26 | 15.91 | 0 | 0 | 0 | |
24/11/2009 |
17.26
|
12,000 | 17.33 | 17.33 | 16.87 | 0 | 0 | 0 |