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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2009 |
11.65
|
10,100 | 12.31 | 13.10 | 11.65 | 0 | 0 | 0 | |
20/11/2009 |
12.31
|
5,800 | 12.40 | 12.75 | 12.31 | 0 | 0 | 0 | |
19/11/2009 |
12.40
|
1,300 | 12.31 | 12.53 | 12.31 | 0 | 0 | 0 | |
18/11/2009 |
12.31
|
2,600 | 12.22 | 12.84 | 12.31 | 0 | 0 | 0 | |
17/11/2009 |
12.22
|
5,000 | 12.75 | 13.37 | 12.22 | 0 | 0 | 0 | |
16/11/2009 |
12.75
|
1,000 | 12.31 | 13.63 | 12.57 | 0 | 0 | 0 | |
13/11/2009 |
12.31
|
3,400 | 12.97 | 13.41 | 12.31 | 0 | 0 | 0 | |
12/11/2009 |
12.97
|
1,200 | 12.75 | 13.41 | 12.09 | 0 | 0 | 0 | |
11/11/2009 |
12.75
|
300 | 12.31 | 12.97 | 12.75 | 0 | 0 | 0 | |
10/11/2009 |
12.31
|
2,200 | 12.09 | 13.63 | 12.31 | 0 | 0 | 0 | |
09/11/2009 |
12.09
|
3,800 | 13.15 | 13.41 | 12.09 | 0 | 0 | 0 | |
06/11/2009 |
13.15
|
2,400 | 12.44 | 13.37 | 12.53 | 0 | 0 | 0 | |
05/11/2009 |
12.44
|
3,400 | 12.27 | 13.28 | 12.44 | 0 | 0 | 0 | |
04/11/2009 |
12.27
|
14,100 | 13.19 | 13.23 | 12.27 | 1,000 | 0 | 0 | |
03/11/2009 |
13.19
|
5,100 | 12.31 | 13.41 | 13.19 | 0 | 0 | 0 | |
02/11/2009 |
12.31
|
1,700 | 12.75 | 13.15 | 12.31 | 0 | 0 | 0 | |
30/10/2009 |
12.75
|
5,900 | 12.49 | 13.01 | 12.13 | 0 | 0 | 0 | |
29/10/2009 |
12.49
|
4,700 | 12.49 | 13.15 | 11.87 | 0 | 0 | 0 | |
28/10/2009 |
12.49
|
3,300 | 12.75 | 13.63 | 12.40 | 0 | 0 | 0 | |
27/10/2009 |
12.75
|
1,500 | 13.10 | 13.10 | 12.75 | 0 | 0 | 0 | |
26/10/2009 |
13.10
|
7,600 | 14.07 | 14.82 | 12.88 | 0 | 0 | 0 | |
23/10/2009 |
14.07
|
10,400 | 14.11 | 14.51 | 13.23 | 0 | 0 | 0 | |
22/10/2009 |
14.11
|
9,000 | 15.30 | 15.30 | 14.03 | 0 | 0 | 0 | |
21/10/2009 |
15.30
|
3,700 | 14.47 | 15.39 | 14.07 | 0 | 0 | 0 | |
20/10/2009 |
14.47
|
30,900 | 13.54 | 14.47 | 14.07 | 0 | 0 | 0 | |
19/10/2009 |
13.54
|
30,100 | 12.53 | 13.54 | 13.19 | 0 | 0 | 0 | |
16/10/2009 |
12.53
|
13,800 | 13.15 | 13.59 | 12.18 | 0 | 100 | 0 | |
15/10/2009 |
13.15
|
2,800 | 12.97 | 13.19 | 12.53 | 0 | 0 | 0 | |
14/10/2009 |
12.97
|
12,100 | 12.09 | 12.97 | 11.87 | 0 | 0 | 0 | |
13/10/2009 |
12.09
|
1,300 | 11.87 | 12.49 | 11.92 | 0 | 0 | 0 | |
12/10/2009 |
11.87
|
9,500 | 11.83 | 12.00 | 11.74 | 100 | 0 | 0 | |
09/10/2009 |
11.83
|
14,100 | 11.43 | 11.87 | 11.52 | 0 | 0 | 0 | |
08/10/2009 |
11.43
|
4,200 | 11.87 | 12.09 | 11.43 | 0 | 0 | 0 | |
07/10/2009 |
11.87
|
2,900 | 11.43 | 12.09 | 11.65 | 0 | 0 | 0 | |
06/10/2009 |
11.43
|
7,100 | 11.87 | 12.31 | 11.43 | 0 | 0 | 0 | |
05/10/2009 |
11.87
|
4,900 | 11.43 | 12.71 | 11.43 | 0 | 0 | 0 | |
02/10/2009 |
11.43
|
300 | 12.09 | 12.13 | 11.43 | 0 | 0 | 0 | |
01/10/2009 |
12.09
|
31,800 | 11.12 | 12.57 | 11.08 | 0 | 0 | 0 | |
30/09/2009 |
11.12
|
200 | 11.78 | 12.62 | 11.12 | 0 | 0 | 0 | |
29/09/2009 |
11.78
|
19,500 | 12.49 | 13.37 | 11.70 | 0 | 0 | 0 | |
28/09/2009 |
12.49
|
2,700 | 12.31 | 12.71 | 12.49 | 0 | 0 | 0 | |
25/09/2009 |
12.31
|
5,900 | 12.09 | 12.84 | 11.87 | 0 | 0 | 0 | |
24/09/2009 |
12.09
|
2,800 | 11.87 | 12.66 | 11.87 | 0 | 0 | 0 | |
23/09/2009 |
11.87
|
1,700 | 11.87 | 12.66 | 11.87 | 0 | 0 | 0 | |
22/09/2009 |
11.87
|
10,600 | 11.83 | 12.62 | 11.83 | 0 | 0 | 0 | |
21/09/2009 |
11.83
|
5,300 | 11.43 | 11.92 | 11.83 | 0 | 0 | 0 | |
18/09/2009 |
11.43
|
12,400 | 11.87 | 11.87 | 11.08 | 0 | 0 | 0 | |
17/09/2009 |
11.87
|
100 | 11.30 | 11.87 | 11.87 | 0 | 0 | 0 | |
16/09/2009 |
11.30
|
4,200 | 10.99 | 11.78 | 11.30 | 0 | 0 | 0 | |
15/09/2009 |
10.99
|
4,100 | 11.34 | 11.87 | 10.95 | 0 | 0 | 0 | |
14/09/2009 |
11.34
|
16,800 | 10.95 | 11.43 | 10.73 | 0 | 0 | 0 | |
11/09/2009 |
10.95
|
15,700 | 10.64 | 10.99 | 10.55 | 0 | 0 | 0 | |
10/09/2009 |
10.64
|
5,100 | 10.68 | 10.90 | 10.64 | 0 | 0 | 0 | |
09/09/2009 |
10.68
|
7,200 | 10.90 | 11.08 | 10.68 | 0 | 0 | 0 | |
08/09/2009 |
10.90
|
4,100 | 10.68 | 10.99 | 10.90 | 0 | 0 | 0 | |
07/09/2009 |
10.68
|
1,200 | 9.94 | 10.77 | 10.64 | 0 | 0 | 0 | |
04/09/2009 |
9.94
|
4,400 | 10.77 | 11.30 | 9.94 | 0 | 0 | 0 | |
03/09/2009 |
10.77
|
4,200 | 11.08 | 11.48 | 10.55 | 0 | 0 | 0 | |
01/09/2009 |
11.08
|
7,500 | 11.21 | 11.52 | 11.08 | 0 | 0 | 0 | |
31/08/2009 |
11.21
|
16,800 | 10.86 | 11.21 | 10.99 | 0 | 0 | 0 | |
28/08/2009 |
10.86
|
4,500 | 10.86 | 11.17 | 10.86 | 0 | 0 | 0 | |
27/08/2009 |
10.86
|
1,500 | 10.86 | 11.30 | 10.86 | 0 | 0 | 0 | |
26/08/2009 |
10.86
|
5,500 | 11.61 | 11.61 | 10.86 | 0 | 0 | 0 | |
25/08/2009: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
25/08/2009 |
11.61
|
100 | 11.21 | 11.61 | 11.61 | 0 | 0 | 0 | |
24/08/2009 |
11.21
|
4,100 | 10.61 | 11.38 | 10.82 | 0 | 0 | 0 | |
21/08/2009 |
10.61
|
10,600 | 10.61 | 10.82 | 10.61 | 0 | 0 | 0 | |
20/08/2009 |
10.61
|
5,800 | 10.48 | 11.04 | 10.35 | 0 | 0 | 0 | |
19/08/2009 |
10.48
|
2,200 | 10.26 | 10.82 | 10.39 | 0 | 0 | 0 | |
18/08/2009 |
10.26
|
1,000 | 10.22 | 10.82 | 10.22 | 0 | 0 | 0 | |
17/08/2009 |
10.22
|
10,200 | 10.17 | 10.82 | 9.96 | 0 | 0 | 0 | |
14/08/2009 |
10.17
|
2,600 | 10.35 | 11.08 | 10.17 | 0 | 0 | 0 | |
13/08/2009 |
10.35
|
8,000 | 11.08 | 11.08 | 10.35 | 0 | 0 | 0 | |
12/08/2009 |
11.08
|
2,000 | 11.90 | 11.90 | 11.08 | 0 | 0 | 0 | |
11/08/2009 |
11.90
|
100 | 11.17 | 11.90 | 11.90 | 0 | 0 | 0 | |
10/08/2009 |
11.17
|
1,700 | 10.39 | 11.34 | 10.82 | 0 | 0 | 0 | |
07/08/2009 |
10.39
|
600 | 10.82 | 11.56 | 10.39 | 0 | 0 | 0 | |
06/08/2009 |
10.82
|
100 | 10.26 | 10.82 | 10.82 | 0 | 0 | 0 | |
05/08/2009 |
10.26
|
900 | 10.09 | 10.39 | 10.22 | 0 | 0 | 0 | |
04/08/2009 |
10.09
|
3,000 | 10.39 | 10.61 | 10.00 | 0 | 0 | 0 | |
03/08/2009 |
10.39
|
2,400 | 10.82 | 10.82 | 10.39 | 0 | 0 | 0 | |
31/07/2009 |
10.82
|
1,700 | 10.39 | 10.82 | 10.56 | 0 | 0 | 0 | |
30/07/2009 |
10.39
|
3,200 | 10.22 | 11.12 | 9.96 | 0 | 0 | 0 | |
29/07/2009 |
10.22
|
1,600 | 11.00 | 11.00 | 10.22 | 0 | 0 | 0 | |
28/07/2009 |
11.00
|
3,300 | 10.78 | 11.51 | 10.82 | 0 | 0 | 0 | |
27/07/2009 |
10.78
|
14,300 | 9.52 | 10.78 | 10.48 | 0 | 0 | 0 | |
10/07/2009 |
9.52
|
5,590 | 9.87 | 10.35 | 9.48 | 0 | 0 | 0 | |
09/07/2009 |
9.87
|
13,700 | 10.35 | 10.52 | 9.87 | 0 | 0 | 0 | |
08/07/2009 |
10.35
|
9,730 | 10.39 | 10.78 | 10.00 | 0 | 0 | 0 | |
07/07/2009 |
10.39
|
1,070 | 10.26 | 10.61 | 9.87 | 0 | 0 | 0 | |
06/07/2009 |
10.26
|
2,520 | 9.78 | 10.26 | 9.78 | 0 | 0 | 0 | |
03/07/2009 |
9.78
|
7,790 | 10.26 | 10.26 | 9.78 | 0 | 0 | 0 | |
02/07/2009 |
10.26
|
1,050 | 9.87 | 10.35 | 9.44 | 0 | 0 | 0 | |
01/07/2009 |
9.87
|
7,290 | 10.39 | 10.82 | 9.87 | 0 | 0 | 0 | |
30/06/2009 |
10.39
|
9,710 | 10.17 | 10.65 | 9.70 | 1,000 | 0 | 0 | |
29/06/2009 |
10.17
|
11,260 | 10.69 | 11.21 | 10.17 | 0 | 0 | 0 | |
26/06/2009 |
10.69
|
10,140 | 11.21 | 11.21 | 10.69 | 0 | 0 | 0 | |
25/06/2009 |
11.21
|
13,810 | 11.17 | 11.47 | 10.65 | 0 | 110 | 0 | |
24/06/2009 |
11.17
|
13,660 | 10.78 | 11.25 | 10.48 | 0 | 0 | 0 | |
23/06/2009 |
10.78
|
1,850 | 11.34 | 11.34 | 10.78 | 0 | 0 | 0 | |
22/06/2009 |
11.34
|
3,160 | 11.90 | 11.90 | 11.34 | 0 | 0 | 0 |