Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-5.40 | -15.47% | 26,041 | 0 | 0 |
25.90
37
29.30
|
2 tháng
(2024-09-23) |
-20.40 | -40.88% | 28,986 | 0 | 0 |
25.90
49.90
29.30
|
3 tháng
(2024-08-26) |
-5 | -14.49% | 35,468 | 0 | 0 |
25.90
49.90
29.30
|
6 tháng
(2024-05-27) |
17.50 | 145.83% | 221,462 | 23,400 | 0.9 |
12
60
29.30
|
12 tháng
(2023-11-28) |
20.56 | 229.91% | 382,595 | 27,400 | 1.0 |
7.04
60
29.30
|
24 tháng
(2022-12-05) |
22.18 | 302.74% | 454,342 | 27,400 | 1.0 |
5.71
60
29.30
|
36 tháng
(2021-12-08) |
17.61 | 148.09% | 749,129 | 25,800 | 0.9 |
5.04
60
29.30
|
60 tháng
(2019-12-19) |
16.85 | 133.17% | 1,037,748 | 23,800 | 0.9 |
3.14
60
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/01/2010 |
15.35
|
10,700 | 14.98 | 15.35 | 14.98 | 0 | 0 | 0 | |
25/01/2010 |
14.83
|
400 | 13.93 | 14.83 | 13.93 | 0 | 0 | 0 | |
22/01/2010 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
21/01/2010 |
15.95
|
5,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
20/01/2010 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
19/01/2010 |
14.98
|
400 | 14.98 | 14.98 | 14.98 | 0 | 200 | -0.0 | |
18/01/2010 |
14.00
|
4,000 | 14.08 | 14.08 | 14.00 | 0 | 100 | -0.0 | |
15/01/2010 |
15.05
|
200 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
14/01/2010 |
15.80
|
300 | 16.85 | 16.85 | 15.80 | 0 | 0 | 0 | |
13/01/2010 |
17.22
|
10,100 | 15.35 | 17.22 | 15.35 | 0 | 0 | 0 | |
12/01/2010 |
16.47
|
5,100 | 16.47 | 16.47 | 16.47 | 0 | 4,200 | -0.1 | |
11/01/2010 |
16.47
|
1,600 | 17.90 | 17.90 | 16.47 | 0 | 400 | -0.0 | |
08/01/2010 |
17.97
|
2,000 | 17.22 | 17.97 | 17.22 | 0 | 0 | 0 | |
07/01/2010 |
17.15
|
2,200 | 17.07 | 17.22 | 17.07 | 0 | 0 | 0 | |
06/01/2010 |
16.77
|
3,900 | 18.35 | 18.35 | 16.77 | 0 | 0 | 0 | |
05/01/2010 |
17.82
|
8,600 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
04/01/2010 |
16.70
|
2,000 | 16.62 | 16.70 | 16.62 | 0 | 0 | 0 | |
31/12/2009 |
15.95
|
22,900 | 15.35 | 16.10 | 15.28 | 0 | 0 | 0 | |
30/12/2009 |
14.68
|
10,600 | 15.73 | 16.40 | 14.68 | 900 | 0 | 0 | |
29/12/2009 |
15.80
|
2,000 | 15.58 | 15.80 | 15.58 | 0 | 0 | 0 | |
28/12/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/12/2009 |
14.98
|
5,000 | 14.98 | 14.98 | 14.68 | 0 | 0 | 0 | |
25/12/2009 |
14.08
|
2,400 | 14.08 | 14.08 | 14.08 | 200 | 0 | 0 | |
24/12/2009 |
13.50
|
31,300 | 13.22 | 14.15 | 13.22 | 0 | 1,100 | 0 | |
23/12/2009 |
14.15
|
4,800 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
22/12/2009 |
15.16
|
700 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
21/12/2009 |
16.23
|
6,000 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
18/12/2009 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
17/12/2009 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
16/12/2009 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
15/12/2009 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
14/12/2009 |
18.46
|
900 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
11/12/2009 |
18.46
|
200 | 21.19 | 21.19 | 18.46 | 0 | 0 | 0 | |
10/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
09/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
08/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
07/12/2009 |
19.39
|
3,100 | 21.33 | 21.33 | 19.39 | 0 | 0 | 0 | |
04/12/2009 |
19.97
|
100 | 19.97 | 19.97 | 19.97 | 0 | 100 | 0 | |
03/12/2009 |
19.39
|
200 | 20.47 | 20.47 | 19.39 | 0 | 0 | 0 | |
02/12/2009 |
20.04
|
6,100 | 20.33 | 20.33 | 19.97 | 0 | 0 | 0 | |
01/12/2009 |
18.96
|
800 | 19.39 | 19.39 | 18.96 | 0 | 100 | 0 | |
30/11/2009 |
18.46
|
200 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
27/11/2009 |
18.10
|
1,100 | 20.69 | 20.69 | 18.10 | 0 | 200 | 0 | |
26/11/2009 |
19.11
|
1,100 | 21.98 | 21.98 | 19.11 | 0 | 0 | 0 | |
25/11/2009 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
24/11/2009 |
19.32
|
100 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 | |
23/11/2009 |
20.76
|
100 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
20/11/2009 |
20.61
|
100 | 20.61 | 20.61 | 20.61 | 0 | 0 | 0 | |
19/11/2009 |
20.47
|
100 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
18/11/2009 |
19.75
|
100 | 19.75 | 19.75 | 19.75 | 0 | 100 | 0 | |
17/11/2009 |
19.75
|
200 | 19.75 | 19.75 | 19.75 | 0 | 0 | 0 | |
16/11/2009 |
19.47
|
12,000 | 19.32 | 19.47 | 19.32 | 0 | 0 | 0 | |
13/11/2009 |
18.68
|
1,900 | 17.96 | 18.68 | 17.96 | 200 | 0 | 0 | |
12/11/2009 |
17.96
|
4,700 | 17.96 | 17.96 | 17.96 | 3,100 | 0 | 0 | |
11/11/2009 |
17.96
|
6,100 | 18.68 | 18.68 | 17.96 | 6,000 | 100 | 0 | |
10/11/2009 |
17.88
|
1,200 | 18.32 | 18.32 | 17.88 | 0 | 0 | 0 | |
09/11/2009 |
19.11
|
2,300 | 19.11 | 20.26 | 19.11 | 0 | 0 | 0 | |
06/11/2009 |
20.54
|
4,600 | 19.32 | 20.61 | 19.32 | 3,500 | 100 | 0 | |
05/11/2009 |
19.32
|
4,600 | 19.25 | 19.32 | 19.25 | 0 | 0 | 0 | |
04/11/2009 |
18.10
|
2,600 | 18.10 | 18.17 | 18.10 | 0 | 0 | 0 | |
03/11/2009 |
19.39
|
2,000 | 19.25 | 19.39 | 19.25 | 0 | 100 | 0 | |
02/11/2009 |
20.47
|
500 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
30/10/2009 |
21.19
|
5,800 | 21.19 | 21.19 | 21.05 | 0 | 0 | 0 | |
29/10/2009 |
18.32
|
600 | 20.11 | 20.11 | 18.32 | 0 | 100 | 0 | |
28/10/2009 |
19.75
|
5,800 | 19.32 | 20.11 | 19.32 | 0 | 0 | 0 | |
27/10/2009 |
20.76
|
2,500 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 | |
26/10/2009 |
21.91
|
3,300 | 22.27 | 22.63 | 21.91 | 0 | 1,100 | 0 | |
23/10/2009 |
23.42
|
13,400 | 23.49 | 25.14 | 23.42 | 0 | 0 | 0 | |
22/10/2009 |
25.14
|
35,600 | 26.58 | 26.58 | 25.14 | 0 | 5,000 | 0 | |
21/10/2009 |
25.00
|
12,100 | 26.00 | 26.00 | 24.56 | 0 | 1,700 | 0 | |
20/10/2009 |
24.71
|
3,400 | 24.56 | 24.71 | 23.70 | 0 | 0 | 0 | |
19/10/2009 |
23.42
|
11,500 | 21.98 | 23.42 | 21.98 | 0 | 0 | 0 | |
16/10/2009 |
21.69
|
63,500 | 21.98 | 21.98 | 21.55 | 0 | 3,000 | 0 | |
15/10/2009 |
20.54
|
1,600 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
14/10/2009 |
19.25
|
6,900 | 19.25 | 19.25 | 19.25 | 0 | 0 | 0 | |
13/10/2009 |
18.03
|
5,500 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
12/10/2009 |
16.88
|
4,600 | 16.88 | 16.88 | 16.88 | 0 | 0 | 0 | |
09/10/2009 |
15.80
|
8,600 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
08/10/2009 |
14.87
|
34,600 | 14.87 | 14.87 | 13.65 | 0 | 0 | 0 | |
07/10/2009 |
13.93
|
12,200 | 13.93 | 13.93 | 13.93 | 3,100 | 0 | 0 | |
06/10/2009 |
13.22
|
11,400 | 13.22 | 13.22 | 12.71 | 4,000 | 0 | 0 | |
05/10/2009 |
12.50
|
3,600 | 12.50 | 12.50 | 12.28 | 1,900 | 0 | 0 | |
02/10/2009 |
13.29
|
18,100 | 13.50 | 13.86 | 12.14 | 0 | 0 | 0 | |
01/10/2009 |
13.00
|
9,200 | 13.00 | 13.00 | 13.00 | 1,000 | 0 | 0 | |
30/09/2009 |
12.28
|
11,000 | 12.21 | 12.28 | 11.92 | 1,000 | 0 | 0 | |
29/09/2009 |
11.56
|
10,900 | 11.13 | 11.56 | 11.13 | 0 | 0 | 0 | |
28/09/2009 |
10.99
|
5,500 | 10.77 | 11.21 | 10.77 | 0 | 0 | 0 | |
25/09/2009 |
11.21
|
5,800 | 11.28 | 11.28 | 11.06 | 0 | 0 | 0 | |
24/09/2009 |
11.49
|
4,900 | 12.21 | 12.57 | 11.49 | 0 | 0 | 0 | |
23/09/2009 |
11.78
|
5,300 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/09/2009 |
11.06
|
10,600 | 11.06 | 11.06 | 11.06 | 0 | 0 | 0 | |
21/09/2009 |
10.34
|
7,400 | 10.13 | 10.34 | 10.13 | 0 | 0 | 0 | |
18/09/2009 |
9.91
|
5,200 | 9.91 | 9.91 | 9.48 | 0 | 0 | 0 | |
17/09/2009 |
9.41
|
1,300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
16/09/2009 |
9.84
|
2,700 | 9.70 | 9.84 | 9.70 | 0 | 0 | 0 | |
15/09/2009 |
9.84
|
4,700 | 9.91 | 9.91 | 9.84 | 0 | 0 | 0 | |
14/09/2009 |
9.84
|
1,100 | 9.84 | 9.98 | 9.84 | 0 | 0 | 0 | |
11/09/2009 |
9.84
|
1,400 | 9.48 | 9.84 | 9.48 | 0 | 0 | 0 | |
10/09/2009 |
9.48
|
2,400 | 9.48 | 9.55 | 9.48 | 0 | 0 | 0 | |
09/09/2009 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 | |
08/09/2009 |
9.84
|
2,100 | 9.84 | 9.91 | 9.84 | 0 | 0 | 0 |