Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.10 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-29) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-04) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-15) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/01/2011 |
7.81
|
11,100 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 | |
07/01/2011 |
7.98
|
8,200 | 7.98 | 8.21 | 7.98 | 0 | 0 | 0 | |
06/01/2011 |
7.98
|
300 | 7.98 | 8.21 | 7.98 | 0 | 0 | 0 | |
05/01/2011 |
7.98
|
2,100 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 | |
04/01/2011 |
8.10
|
9,200 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 | |
31/12/2010 |
8.21
|
12,200 | 8.10 | 8.21 | 7.98 | 0 | 0 | 0 | |
30/12/2010 |
8.10
|
8,600 | 7.98 | 8.21 | 7.92 | 0 | 0 | 0 | |
29/12/2010 |
7.98
|
8,100 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 | |
28/12/2010 |
8.10
|
2,800 | 7.98 | 8.10 | 7.98 | 0 | 0 | 0 | |
27/12/2010 |
7.98
|
1,000 | 7.81 | 7.98 | 7.98 | 0 | 0 | 0 | |
24/12/2010 |
7.81
|
8,600 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 | |
23/12/2010 |
7.81
|
41,000 | 8.32 | 8.55 | 7.81 | 0 | 0 | 0 | |
22/12/2010 |
8.32
|
7,900 | 8.38 | 8.44 | 8.32 | 0 | 0 | 0 | |
21/12/2010 |
8.38
|
5,300 | 8.21 | 8.44 | 8.38 | 0 | 0 | 0 | |
20/12/2010 |
8.21
|
13,200 | 8.38 | 8.38 | 8.21 | 0 | 0 | 0 | |
17/12/2010 |
8.38
|
9,700 | 8.38 | 8.84 | 8.27 | 0 | 0 | 0 | |
16/12/2010 |
8.38
|
17,500 | 8.72 | 8.72 | 8.32 | 0 | 0 | 0 | |
15/12/2010 |
8.72
|
22,500 | 9.24 | 9.29 | 8.72 | 0 | 0 | 0 | |
14/12/2010 |
9.24
|
36,900 | 9.75 | 9.75 | 9.12 | 0 | 0 | 0 | |
13/12/2010 |
9.75
|
56,200 | 9.41 | 9.86 | 9.46 | 0 | 0 | 0 | |
10/12/2010 |
9.41
|
63,900 | 9.01 | 9.46 | 8.89 | 0 | 0 | 0 | |
09/12/2010 |
9.01
|
31,900 | 8.84 | 9.01 | 8.32 | 0 | 0 | 0 | |
08/12/2010 |
8.84
|
17,600 | 9.06 | 9.12 | 8.84 | 0 | 0 | 0 | |
07/12/2010 |
9.06
|
82,100 | 9.46 | 9.69 | 9.06 | 0 | 0 | 0 | |
06/12/2010 |
9.46
|
44,100 | 9.69 | 9.92 | 9.41 | 0 | 0 | 0 | |
03/12/2010 |
9.69
|
97,400 | 9.12 | 9.69 | 9.46 | 0 | 0 | 0 | |
02/12/2010: Cổ tức tiền mặt tỉ lệ: 0% | |||||||||
02/12/2010 |
9.12
|
94,500 | 9.12 | 9.52 | 8.49 | 0 | 0 | 0 | |
01/12/2010 |
9.12
|
46,700 | 9.46 | 9.98 | 9.01 | 0 | 0 | 0 | |
30/11/2010 |
9.46
|
82,600 | 9.06 | 9.46 | 9.41 | 0 | 0 | 0 | |
29/11/2010 |
9.06
|
58,900 | 8.55 | 9.06 | 8.27 | 0 | 0 | 0 | |
26/11/2010 |
8.55
|
48,000 | 8.21 | 8.67 | 8.21 | 0 | 0 | 0 | |
25/11/2010 |
8.21
|
73,000 | 7.75 | 8.21 | 8.04 | 0 | 0 | 0 | |
24/11/2010 |
7.75
|
15,000 | 7.75 | 7.87 | 7.53 | 0 | 0 | 0 | |
23/11/2010 |
7.75
|
8,500 | 7.47 | 7.92 | 7.70 | 0 | 0 | 0 | |
22/11/2010 |
7.47
|
4,700 | 7.75 | 7.81 | 7.47 | 0 | 0 | 0 | |
19/11/2010 |
7.75
|
4,500 | 8.10 | 8.27 | 7.75 | 0 | 0 | 0 | |
18/11/2010 |
8.10
|
13,500 | 7.70 | 8.15 | 7.87 | 0 | 0 | 0 | |
17/11/2010 |
7.70
|
23,000 | 7.41 | 7.75 | 7.53 | 0 | 0 | 0 | |
16/11/2010 |
7.41
|
36,300 | 7.64 | 7.70 | 7.41 | 0 | 0 | 0 | |
15/11/2010 |
7.64
|
28,200 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 | |
12/11/2010 |
7.92
|
37,000 | 8.27 | 8.27 | 7.75 | 0 | 0 | 0 | |
11/11/2010 |
8.27
|
50,600 | 8.49 | 8.55 | 8.27 | 0 | 0 | 0 | |
10/11/2010 |
8.49
|
7,300 | 8.32 | 8.49 | 8.27 | 0 | 0 | 0 | |
09/11/2010 |
8.32
|
32,500 | 8.67 | 8.67 | 8.32 | 0 | 0 | 0 | |
08/11/2010 |
8.67
|
34,900 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
05/11/2010 |
8.89
|
22,400 | 8.55 | 9.01 | 8.72 | 0 | 0 | 0 | |
04/11/2010 |
8.55
|
13,100 | 8.44 | 8.78 | 8.44 | 0 | 0 | 0 | |
03/11/2010 |
8.44
|
32,400 | 8.49 | 8.61 | 8.38 | 0 | 0 | 0 | |
02/11/2010 |
8.49
|
23,500 | 8.61 | 8.67 | 8.38 | 0 | 0 | 0 | |
01/11/2010 |
8.61
|
51,800 | 8.72 | 8.78 | 8.44 | 0 | 0 | 0 | |
29/10/2010 |
8.72
|
34,200 | 8.55 | 8.95 | 8.55 | 0 | 0 | 0 | |
28/10/2010 |
8.55
|
32,700 | 8.95 | 9.24 | 8.55 | 0 | 0 | 0 | |
27/10/2010 |
8.95
|
35,600 | 8.95 | 9.41 | 8.78 | 0 | 0 | 0 | |
26/10/2010 |
8.95
|
51,700 | 8.55 | 8.95 | 8.89 | 0 | 0 | 0 | |
25/10/2010 |
8.55
|
26,800 | 8.32 | 8.55 | 8.10 | 0 | 0 | 0 | |
22/10/2010 |
8.32
|
28,600 | 8.44 | 8.44 | 8.27 | 0 | 0 | 0 | |
21/10/2010 |
8.44
|
29,700 | 8.44 | 8.78 | 8.27 | 0 | 0 | 0 | |
20/10/2010 |
8.44
|
59,300 | 8.89 | 8.89 | 8.38 | 0 | 0 | 0 | |
19/10/2010 |
8.89
|
33,800 | 9.18 | 9.24 | 8.84 | 0 | 0 | 0 | |
18/10/2010 |
9.18
|
12,300 | 9.58 | 9.69 | 9.18 | 0 | 0 | 0 | |
15/10/2010 |
9.58
|
50,300 | 9.58 | 9.86 | 9.46 | 0 | 0 | 0 | |
14/10/2010 |
9.58
|
12,800 | 9.58 | 10.09 | 9.58 | 0 | 0 | 0 | |
13/10/2010 |
9.58
|
5,800 | 9.64 | 9.69 | 9.58 | 0 | 0 | 0 | |
12/10/2010 |
9.64
|
27,600 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 | |
11/10/2010 |
9.81
|
41,300 | 9.52 | 9.81 | 9.58 | 0 | 0 | 0 | |
08/10/2010 |
9.52
|
25,700 | 9.98 | 9.98 | 9.52 | 0 | 0 | 0 | |
07/10/2010 |
9.98
|
7,500 | 10.38 | 10.43 | 9.98 | 0 | 0 | 0 | |
06/10/2010 |
10.38
|
22,000 | 9.92 | 10.38 | 9.92 | 0 | 0 | 0 | |
05/10/2010 |
9.92
|
20,700 | 9.92 | 10.15 | 9.69 | 0 | 0 | 0 | |
04/10/2010 |
9.92
|
41,100 | 10.43 | 10.43 | 9.81 | 0 | 0 | 0 | |
01/10/2010 |
10.43
|
33,700 | 10.66 | 10.66 | 10.32 | 0 | 0 | 0 | |
30/09/2010 |
10.66
|
42,800 | 10.83 | 10.83 | 10.55 | 0 | 0 | 0 | |
29/09/2010 |
10.83
|
159,300 | 11.46 | 11.46 | 10.83 | 0 | 0 | 0 | |
28/09/2010 |
11.46
|
47,500 | 11.40 | 11.92 | 11.35 | 0 | 0 | 0 | |
27/09/2010 |
11.40
|
24,500 | 11.35 | 12.20 | 11.23 | 0 | 0 | 0 | |
24/09/2010 |
11.35
|
100,300 | 11.63 | 11.86 | 11.35 | 0 | 0 | 0 | |
23/09/2010 |
11.63
|
153,300 | 11.80 | 12.26 | 11.29 | 0 | 0 | 0 | |
22/09/2010 |
11.80
|
33,300 | 11.63 | 11.97 | 11.69 | 0 | 0 | 0 | |
21/09/2010 |
11.63
|
61,800 | 11.63 | 12.14 | 11.46 | 0 | 0 | 0 | |
20/09/2010 |
11.63
|
221,500 | 11.17 | 11.80 | 11.35 | 0 | 0 | 0 | |
17/09/2010 |
11.17
|
92,400 | 10.55 | 11.17 | 10.49 | 0 | 0 | 0 | |
16/09/2010 |
10.55
|
11,500 | 10.66 | 10.83 | 10.26 | 0 | 0 | 0 | |
15/09/2010 |
10.66
|
19,700 | 10.83 | 11.23 | 10.26 | 0 | 0 | 0 | |
14/09/2010 |
10.83
|
12,500 | 10.49 | 11.00 | 10.21 | 0 | 0 | 0 | |
13/09/2010 |
10.49
|
91,900 | 10.72 | 11.12 | 10.43 | 0 | 0 | 0 | |
10/09/2010 |
10.72
|
43,300 | 11.52 | 11.74 | 10.72 | 0 | 0 | 0 | |
09/09/2010 |
11.52
|
46,700 | 11.17 | 11.63 | 11.12 | 0 | 0 | 0 | |
08/09/2010 |
11.17
|
35,700 | 11.80 | 11.80 | 10.95 | 0 | 0 | 0 | |
07/09/2010 |
11.80
|
57,100 | 12.26 | 12.26 | 11.46 | 0 | 0 | 0 | |
06/09/2010 |
12.26
|
161,100 | 11.40 | 12.26 | 11.74 | 0 | 0 | 0 | |
01/09/2010 |
11.40
|
22,700 | 11.35 | 11.69 | 11.00 | 0 | 0 | 0 | |
31/08/2010 |
11.35
|
29,700 | 10.83 | 11.52 | 10.72 | 0 | 0 | 0 | |
30/08/2010 |
10.83
|
127,200 | 10.26 | 10.83 | 10.55 | 0 | 0 | 0 | |
27/08/2010 |
10.26
|
5,500 | 11.35 | 11.35 | 9.81 | 0 | 0 | 0 | |
26/08/2010 |
11.35
|
132,100 | 11.00 | 11.35 | 10.15 | 0 | 0 | 0 | |
25/08/2010 |
11.00
|
26,600 | 13.11 | 13.11 | 10.83 | 0 | 0 | 0 | |
24/08/2010 |
13.11
|
69,200 | 12.26 | 13.11 | 11.57 | 0 | 0 | 0 | |
23/08/2010 |
12.26
|
10,900 | 13.06 | 13.34 | 12.09 | 0 | 0 | 0 | |
20/08/2010 |
13.06
|
15,900 | 12.94 | 13.23 | 12.54 | 0 | 0 | 0 | |
19/08/2010 |
12.94
|
6,800 | 13.40 | 13.40 | 12.66 | 0 | 0 | 0 |