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) |
0.30 | 20% | 15,600 | 0 | 0 |
1.50
1.80
1.80
|
2 tháng
(2024-07-22) |
0.40 | 28.57% | 38,800 | 0 | 0 |
1.40
1.80
1.80
|
3 tháng
(2024-06-21) |
0.20 | 12.50% | 42,200 | 0 | 0 |
1.30
1.80
1.80
|
6 tháng
(2024-03-25) |
-0.10 | -5.26% | 74,900 | 0 | 0 |
1.30
1.90
1.80
|
12 tháng
(2023-09-25) |
-0.20 | -10% | 80,010 | 0 | 0 |
1.30
2.30
1.80
|
24 tháng
(2022-09-30) |
-0.40 | -18.18% | 1,045,879 | -2,300 | -0.0 |
1.30
2.50
1.80
|
36 tháng
(2021-10-05) |
-0.70 | -28% | 1,650,951 | 22,200 | 0.1 |
1.30
5.80
1.80
|
60 tháng
(2019-10-16) |
-1.40 | -43.75% | 1,757,631 | 22,200 | 0.1 |
1.30
5.80
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/03/2011 |
8.70
|
600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
18/03/2011 |
8.70
|
2,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
17/03/2011 |
8.60
|
5,200 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 | |
16/03/2011 |
8.40
|
34,700 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
15/03/2011 |
9
|
400 | 8.50 | 9 | 9 | 0 | 0 | 0 | |
14/03/2011 |
8.50
|
13,400 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 | |
11/03/2011 |
9.10
|
12,400 | 8.60 | 9.20 | 9 | 0 | 0 | 0 | |
10/03/2011 |
8.60
|
8,000 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 | |
09/03/2011 |
8.10
|
30,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
08/03/2011 |
8.50
|
4,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
07/03/2011 |
8.50
|
12,900 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 | |
04/03/2011 |
8.70
|
19,900 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 | |
03/03/2011 |
8.60
|
13,200 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 | |
02/03/2011 |
9.20
|
8,600 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 | |
01/03/2011 |
9.80
|
2,600 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 | |
28/02/2011 |
9.30
|
10,200 | 9.70 | 10 | 9.20 | 0 | 0 | 0 | |
25/02/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/02/2011 |
9.70
|
6,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 | |
24/02/2011 |
9.70
|
22,900 | 10.06 | 10.14 | 9.34 | 0 | 0 | 0 | |
23/02/2011 |
10.06
|
9,900 | 10.23 | 10.23 | 9.88 | 0 | 0 | 0 | |
22/02/2011 |
10.23
|
5,100 | 9.88 | 10.41 | 9.88 | 0 | 500 | -0.0 | |
21/02/2011 |
9.88
|
43,800 | 10.59 | 10.59 | 9.88 | 0 | 0 | 0 | |
18/02/2011 |
10.59
|
5,400 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
17/02/2011 |
10.68
|
40,600 | 11.03 | 11.12 | 10.68 | 0 | 0 | 0 | |
16/02/2011 |
11.03
|
16,700 | 11.03 | 11.57 | 10.95 | 0 | 0 | 0 | |
15/02/2011 |
11.03
|
11,500 | 11.57 | 11.57 | 10.95 | 0 | 0 | 0 | |
14/02/2011 |
11.57
|
38,100 | 11.48 | 11.84 | 11.30 | 0 | 0 | 0 | |
11/02/2011 |
11.48
|
23,400 | 10.77 | 11.48 | 10.68 | 500 | 0 | 0.0 | |
10/02/2011 |
10.77
|
7,100 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
09/02/2011 |
10.86
|
12,100 | 10.77 | 11.03 | 10.86 | 0 | 0 | 0 | |
08/02/2011 |
10.77
|
9,500 | 10.77 | 10.86 | 10.68 | 0 | 0 | 0 | |
28/01/2011 |
10.77
|
15,100 | 10.86 | 10.86 | 10.59 | 0 | 0 | 0 | |
27/01/2011 |
10.86
|
19,600 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
26/01/2011 |
10.86
|
11,200 | 10.86 | 11.03 | 10.68 | 0 | 0 | 0 | |
25/01/2011 |
10.86
|
18,400 | 10.68 | 10.95 | 10.68 | 0 | 0 | 0 | |
24/01/2011 |
10.68
|
31,700 | 10.86 | 11.03 | 10.59 | 0 | 7,500 | -0.1 | |
21/01/2011 |
10.86
|
17,000 | 10.68 | 11.12 | 10.68 | 0 | 400 | -0.0 | |
20/01/2011 |
10.68
|
6,900 | 10.68 | 10.68 | 10.68 | 0 | 400 | -0.0 | |
19/01/2011 |
10.68
|
3,200 | 10.59 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/01/2011 |
10.59
|
13,300 | 10.68 | 10.77 | 10.50 | 0 | 2,900 | -0.0 | |
17/01/2011 |
10.68
|
29,300 | 10.77 | 11.03 | 10.68 | 0 | 1,600 | -0.0 | |
14/01/2011 |
10.77
|
5,300 | 10.68 | 11.03 | 10.50 | 0 | 0 | 0 | |
13/01/2011 |
10.68
|
11,600 | 10.68 | 10.86 | 10.68 | 0 | 0 | 0 | |
12/01/2011 |
10.68
|
3,700 | 10.32 | 10.77 | 10.59 | 0 | 0 | 0 | |
11/01/2011 |
10.32
|
23,300 | 10.68 | 10.77 | 10.23 | 0 | 8,000 | -0.1 | |
10/01/2011 |
10.68
|
1,300 | 10.77 | 10.77 | 10.59 | 0 | 0 | 0 | |
07/01/2011 |
10.77
|
20,100 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
06/01/2011 |
10.86
|
7,600 | 10.68 | 10.95 | 10.41 | 0 | 0 | 0 | |
05/01/2011 |
10.68
|
14,400 | 11.12 | 11.12 | 10.50 | 0 | 3,000 | -0.0 | |
04/01/2011 |
11.12
|
6,200 | 10.95 | 11.30 | 10.95 | 0 | 0 | 0 | |
31/12/2010 |
10.95
|
19,900 | 10.77 | 11.12 | 10.86 | 0 | 0 | 0 | |
30/12/2010 |
10.77
|
6,200 | 11.03 | 11.12 | 10.77 | 0 | 0 | 0 | |
29/12/2010 |
11.03
|
7,700 | 11.21 | 11.21 | 10.68 | 0 | 0 | 0 | |
28/12/2010 |
11.21
|
16,300 | 10.95 | 11.30 | 10.68 | 0 | 0 | 0 | |
27/12/2010 |
10.95
|
18,700 | 10.86 | 11.48 | 10.77 | 0 | 0 | 0 | |
24/12/2010 |
10.86
|
13,100 | 11.03 | 11.12 | 10.77 | 0 | 0 | 0 | |
23/12/2010 |
11.03
|
20,400 | 11.03 | 11.48 | 10.77 | 0 | 0 | 0 | |
22/12/2010 |
11.03
|
7,900 | 11.12 | 11.75 | 10.86 | 0 | 2,000 | -0.0 | |
21/12/2010 |
11.12
|
42,300 | 11.30 | 11.57 | 10.77 | 0 | 5,000 | -0.1 | |
20/12/2010 |
11.30
|
49,300 | 11.84 | 11.84 | 11.12 | 0 | 2,300 | -0.0 | |
17/12/2010 |
11.84
|
66,000 | 11.21 | 12.01 | 11.57 | 0 | 0 | 0 | |
16/12/2010 |
11.21
|
6,100 | 11.75 | 12.10 | 11.12 | 0 | 0 | 0 | |
15/12/2010 |
11.75
|
31,800 | 11.66 | 12.46 | 11.57 | 0 | 7,700 | -0.1 | |
14/12/2010 |
11.66
|
88,800 | 12.46 | 12.46 | 11.66 | 0 | 0 | 0 | |
13/12/2010 |
12.46
|
54,600 | 11.75 | 12.46 | 12.46 | 0 | 0 | 0 | |
10/12/2010 |
11.75
|
47,100 | 11.30 | 11.75 | 11.30 | 0 | 0 | 0 | |
09/12/2010 |
11.30
|
56,700 | 11.03 | 11.48 | 10.68 | 4,600 | 0 | 0.1 | |
08/12/2010 |
11.03
|
44,300 | 11.66 | 11.75 | 11.03 | 0 | 200 | -0.0 | |
07/12/2010 |
11.66
|
65,800 | 12.19 | 12.19 | 11.66 | 0 | 9,400 | -0.1 | |
06/12/2010 |
12.19
|
60,300 | 12.55 | 12.90 | 12.19 | 1,300 | 0 | 0.0 | |
03/12/2010 |
12.55
|
183,500 | 11.92 | 12.55 | 11.92 | 9,000 | 0 | 0.1 | |
02/12/2010 |
11.92
|
66,500 | 11.12 | 12.01 | 11.03 | 19,500 | 0 | 0.3 | |
01/12/2010 |
11.12
|
32,600 | 11.57 | 11.75 | 11.12 | 0 | 0 | 0 | |
30/11/2010 |
11.57
|
97,000 | 11.30 | 11.57 | 11.39 | 15,000 | 0 | 0.2 | |
29/11/2010 |
11.30
|
59,500 | 10.68 | 11.39 | 10.32 | 200 | 0 | 0.0 | |
26/11/2010 |
10.68
|
31,100 | 10.68 | 11.12 | 10.41 | 0 | 0 | 0 | |
25/11/2010 |
10.68
|
55,000 | 10.14 | 10.77 | 10.06 | 0 | 0 | 0 | |
24/11/2010 |
10.14
|
26,500 | 10.06 | 10.41 | 9.79 | 0 | 0 | 0 | |
23/11/2010 |
10.06
|
13,200 | 9.79 | 10.14 | 9.61 | 0 | 0 | 0 | |
22/11/2010 |
9.79
|
36,400 | 10.06 | 10.06 | 9.52 | 0 | 0 | 0 | |
19/11/2010 |
10.06
|
22,200 | 10.41 | 10.50 | 9.97 | 0 | 0 | 0 | |
18/11/2010 |
10.41
|
30,700 | 9.97 | 10.41 | 10.14 | 0 | 0 | 0 | |
17/11/2010 |
9.97
|
16,600 | 9.61 | 10.06 | 9.79 | 0 | 0 | 0 | |
16/11/2010 |
9.61
|
14,500 | 9.97 | 9.97 | 9.61 | 0 | 0 | 0 | |
15/11/2010 |
9.97
|
17,500 | 10.06 | 10.41 | 9.97 | 0 | 0 | 0 | |
12/11/2010 |
10.06
|
39,500 | 10.59 | 10.59 | 9.88 | 0 | 0 | 0 | |
11/11/2010 |
10.59
|
4,000 | 10.68 | 10.68 | 10.59 | 0 | 0 | 0 | |
10/11/2010 |
10.68
|
13,800 | 10.50 | 10.86 | 10.50 | 0 | 0 | 0 | |
09/11/2010 |
10.50
|
27,500 | 11.21 | 11.21 | 10.50 | 0 | 0 | 0 | |
08/11/2010 |
11.21
|
10,100 | 11.30 | 11.30 | 10.77 | 0 | 0 | 0 | |
05/11/2010 |
11.30
|
18,500 | 11.03 | 11.39 | 11.12 | 0 | 0 | 0 | |
04/11/2010 |
11.03
|
20,200 | 10.68 | 11.03 | 10.77 | 0 | 0 | 0 | |
03/11/2010 |
10.68
|
13,500 | 11.21 | 11.21 | 10.68 | 0 | 0 | 0 | |
02/11/2010 |
11.21
|
21,200 | 11.39 | 11.39 | 11.03 | 0 | 0 | 0 | |
01/11/2010 |
11.39
|
84,400 | 10.59 | 11.57 | 10.95 | 0 | 0 | 0 | |
29/10/2010 |
10.59
|
4,200 | 10.68 | 11.03 | 10.59 | 0 | 0 | 0 | |
28/10/2010 |
10.68
|
7,500 | 10.50 | 11.12 | 10.68 | 0 | 0 | 0 | |
27/10/2010 |
10.50
|
12,700 | 11.03 | 11.03 | 10.50 | 0 | 0 | 0 | |
26/10/2010 |
11.03
|
40,900 | 10.50 | 11.03 | 10.59 | 0 | 0 | 0 | |
25/10/2010 |
10.50
|
12,800 | 10.32 | 10.50 | 9.88 | 0 | 0 | 0 | |
22/10/2010 |
10.32
|
24,900 | 10.23 | 10.50 | 10.23 | 0 | 0 | 0 |