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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2010 |
6.33
|
1,400 | 6.17 | 6.65 | 6.33 | 0 | 0 | 0 | |
22/11/2010 |
6.17
|
2,700 | 6.49 | 6.65 | 6.17 | 0 | 0 | 0 | |
19/11/2010 |
6.49
|
9,100 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 | |
18/11/2010 |
6.65
|
10,200 | 7.04 | 7.36 | 6.57 | 0 | 0 | 0 | |
17/11/2010 |
7.04
|
10,000 | 7.52 | 7.52 | 7.04 | 0 | 0 | 0 | |
16/11/2010 |
7.52
|
0 | 6.81 | 7.52 | 7.52 | 0 | 0 | 0 | |
15/11/2010 |
6.81
|
1,000 | 6.89 | 7.68 | 6.81 | 0 | 0 | 0 | |
12/11/2010 |
6.89
|
1,000 | 7.28 | 7.76 | 6.89 | 0 | 0 | 0 | |
11/11/2010 |
7.28
|
900 | 7.44 | 7.52 | 7.28 | 0 | 0 | 0 | |
10/11/2010 |
7.44
|
1,200 | 7.36 | 7.52 | 6.97 | 0 | 0 | 0 | |
09/11/2010 |
7.36
|
100 | 7.92 | 7.92 | 7.36 | 0 | 0 | 0 | |
08/11/2010 |
7.92
|
100 | 8.47 | 8.47 | 7.92 | 0 | 0 | 0 | |
05/11/2010 |
8.47
|
100 | 8.23 | 8.47 | 8.47 | 0 | 0 | 0 | |
04/11/2010 |
8.23
|
100 | 7.84 | 8.23 | 8.23 | 0 | 0 | 0 | |
03/11/2010 |
7.84
|
0 | 7.92 | 7.84 | 7.84 | 0 | 0 | 0 | |
02/11/2010 |
7.92
|
400 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 | |
01/11/2010 |
8.07
|
1,500 | 8.63 | 8.63 | 8.07 | 0 | 0 | 0 | |
29/10/2010 |
8.63
|
100 | 8.07 | 8.63 | 8.63 | 0 | 0 | 0 | |
28/10/2010 |
8.07
|
1,500 | 8.63 | 8.63 | 8.07 | 0 | 0 | 0 | |
27/10/2010 |
8.63
|
2,500 | 8.23 | 8.71 | 8.63 | 0 | 0 | 0 | |
26/10/2010 |
8.23
|
5,900 | 8.15 | 8.71 | 8.15 | 0 | 0 | 0 | |
25/10/2010 |
8.15
|
3,200 | 8.71 | 8.71 | 8.15 | 0 | 0 | 0 | |
22/10/2010 |
8.71
|
300 | 8.86 | 8.86 | 8.71 | 300 | 0 | 0.0 | |
21/10/2010 |
8.86
|
100 | 8.31 | 8.86 | 8.86 | 0 | 0 | 0 | |
20/10/2010 |
8.31
|
900 | 8.86 | 8.86 | 8.31 | 0 | 0 | 0 | |
19/10/2010 |
8.86
|
600 | 9.50 | 9.50 | 8.86 | 0 | 0 | 0 | |
18/10/2010 |
9.50
|
100 | 9.18 | 9.50 | 9.50 | 0 | 0 | 0 | |
15/10/2010 |
9.18
|
1,900 | 9.81 | 10.37 | 9.18 | 0 | 0 | 0 | |
14/10/2010 |
9.81
|
100 | 9.10 | 9.81 | 9.81 | 0 | 0 | 0 | |
13/10/2010 |
9.10
|
800 | 9.89 | 9.89 | 9.10 | 0 | 0 | 0 | |
12/10/2010 |
9.89
|
300 | 10.21 | 10.21 | 9.50 | 0 | 0 | 0 | |
11/10/2010 |
10.21
|
200 | 10.45 | 10.45 | 10.21 | 0 | 0 | 0 | |
08/10/2010 |
10.45
|
100 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 | |
07/10/2010 |
10.45
|
100 | 9.97 | 10.45 | 10.45 | 0 | 0 | 0 | |
06/10/2010 |
9.97
|
100 | 9.34 | 9.97 | 9.97 | 0 | 0 | 0 | |
05/10/2010 |
9.34
|
600 | 9.81 | 9.81 | 9.34 | 0 | 0 | 0 | |
04/10/2010 |
9.81
|
600 | 10.53 | 10.53 | 9.81 | 0 | 0 | 0 | |
01/10/2010 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
30/09/2010 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
29/09/2010 |
10.53
|
100 | 10.37 | 10.53 | 10.53 | 0 | 0 | 0 | |
28/09/2010 |
10.37
|
400 | 10.05 | 10.37 | 9.50 | 0 | 0 | 0 | |
27/09/2010 |
10.05
|
5,100 | 10.05 | 10.29 | 10.05 | 0 | 0 | 0 | |
24/09/2010 |
10.05
|
6,200 | 9.42 | 10.05 | 10.05 | 0 | 0 | 0 | |
23/09/2010 |
9.42
|
900 | 10.37 | 10.37 | 9.42 | 0 | 0 | 0 | |
22/09/2010 |
10.37
|
1,300 | 10.45 | 10.45 | 9.81 | 0 | 0 | 0 | |
21/09/2010 |
10.45
|
200 | 10.13 | 10.45 | 10.45 | 0 | 0 | 0 | |
20/09/2010 |
10.13
|
3,600 | 10.69 | 10.69 | 10.13 | 0 | 0 | 0 | |
17/09/2010 |
10.69
|
7,800 | 10.21 | 10.69 | 10.13 | 0 | 0 | 0 | |
16/09/2010 |
10.21
|
900 | 9.74 | 10.21 | 10.13 | 0 | 0 | 0 | |
15/09/2010 |
9.74
|
8,200 | 10.29 | 10.29 | 9.74 | 0 | 0 | 0 | |
14/09/2010 |
10.29
|
8,200 | 10.61 | 10.92 | 10.29 | 0 | 0 | 0 | |
13/09/2010 |
10.61
|
700 | 9.89 | 10.61 | 9.42 | 0 | 0 | 0 | |
10/09/2010 |
9.89
|
7,200 | 10.84 | 10.84 | 9.89 | 0 | 0 | 0 | |
09/09/2010 |
10.84
|
1,400 | 10.53 | 10.84 | 10.53 | 0 | 0 | 0 | |
08/09/2010 |
10.53
|
5,800 | 11.24 | 11.24 | 10.53 | 0 | 0 | 0 | |
07/09/2010 |
11.24
|
2,200 | 11.08 | 11.32 | 11.08 | 0 | 0 | 0 | |
06/09/2010 |
11.08
|
18,500 | 11.24 | 11.64 | 11.08 | 400 | 0 | 0.0 | |
01/09/2010 |
11.24
|
13,700 | 10.92 | 11.40 | 10.21 | 0 | 0 | 0 | |
31/08/2010 |
10.92
|
4,000 | 10.45 | 10.92 | 9.74 | 0 | 0 | 0 | |
30/08/2010 |
10.45
|
3,500 | 9.81 | 10.45 | 10.21 | 0 | 0 | 0 | |
27/08/2010 |
9.81
|
500 | 9.02 | 9.81 | 9.81 | 0 | 0 | 0 | |
26/08/2010 |
9.02
|
200 | 9.50 | 10.13 | 9.02 | 0 | 0 | 0 | |
25/08/2010 |
9.50
|
13,900 | 10.21 | 10.37 | 9.50 | 0 | 0 | 0 | |
24/08/2010 |
10.21
|
4,400 | 10.76 | 10.76 | 10.21 | 0 | 0 | 0 | |
23/08/2010 |
10.76
|
900 | 10.92 | 11.08 | 10.76 | 0 | 0 | 0 | |
20/08/2010 |
10.92
|
1,600 | 11.08 | 11.40 | 10.92 | 0 | 0 | 0 | |
19/08/2010 |
11.08
|
900 | 10.84 | 11.40 | 10.69 | 0 | 0 | 0 | |
18/08/2010 |
10.84
|
4,100 | 11.24 | 11.64 | 10.84 | 0 | 0 | 0 | |
17/08/2010 |
11.24
|
14,100 | 10.53 | 11.24 | 10.69 | 0 | 0 | 0 | |
16/08/2010 |
10.53
|
5,100 | 9.97 | 10.53 | 10.45 | 0 | 0 | 0 | |
13/08/2010 |
9.97
|
13,800 | 10.53 | 10.53 | 9.81 | 0 | 0 | 0 | |
12/08/2010 |
10.53
|
7,600 | 11.32 | 11.32 | 10.53 | 0 | 0 | 0 | |
11/08/2010 |
11.32
|
8,500 | 11.16 | 11.32 | 11.16 | 0 | 0 | 0 | |
10/08/2010 |
11.16
|
5,300 | 11.79 | 11.79 | 11.16 | 0 | 0 | 0 | |
09/08/2010 |
11.79
|
8,800 | 12.66 | 12.66 | 11.79 | 0 | 0 | 0 | |
06/08/2010 |
12.66
|
8,800 | 12.66 | 12.66 | 12.51 | 0 | 0 | 0 | |
05/08/2010 |
12.66
|
18,500 | 13.53 | 13.53 | 12.66 | 0 | 0 | 0 | |
04/08/2010 |
13.53
|
1,000 | 12.66 | 13.53 | 13.53 | 0 | 0 | 0 | |
03/08/2010 |
12.66
|
17,300 | 13.22 | 13.61 | 12.66 | 0 | 0 | 0 | |
02/08/2010 |
13.22
|
21,000 | 13.38 | 13.38 | 13.06 | 0 | 0 | 0 | |
30/07/2010 |
13.38
|
11,400 | 13.14 | 13.38 | 13.14 | 0 | 0 | 0 | |
29/07/2010 |
13.14
|
13,800 | 13.14 | 13.77 | 12.58 | 0 | 0 | 0 | |
28/07/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
28/07/2010 |
13.14
|
6,200 | 13.61 | 13.61 | 12.66 | 0 | 0 | 0 | |
27/07/2010 |
13.61
|
39,700 | 13.46 | 13.69 | 12.61 | 0 | 0 | 0 | |
26/07/2010 |
13.46
|
3,500 | 14.15 | 14.15 | 13.46 | 0 | 0 | 0 | |
23/07/2010 |
14.15
|
31,200 | 14.46 | 15.00 | 14.15 | 0 | 0 | 0 | |
22/07/2010 |
14.46
|
63,400 | 13.69 | 14.46 | 13.69 | 0 | 0 | 0 | |
21/07/2010 |
13.69
|
59,200 | 12.92 | 13.69 | 12.92 | 0 | 0 | 0 | |
20/07/2010 |
12.92
|
13,700 | 13.08 | 13.08 | 12.69 | 0 | 0 | 0 | |
19/07/2010 |
13.08
|
40,100 | 13.15 | 13.61 | 12.69 | 0 | 0 | 0 | |
16/07/2010 |
13.15
|
11,900 | 12.31 | 13.15 | 12.31 | 0 | 0 | 0 | |
15/07/2010 |
12.31
|
21,300 | 13.08 | 13.08 | 12.31 | 0 | 0 | 0 | |
14/07/2010 |
13.08
|
16,900 | 13.15 | 13.84 | 12.69 | 0 | 0 | 0 | |
13/07/2010 |
13.15
|
1,100 | 13.23 | 13.77 | 13.08 | 0 | 0 | 0 | |
12/07/2010 |
13.23
|
2,300 | 13.31 | 13.31 | 13.23 | 0 | 0 | 0 | |
09/07/2010 |
13.31
|
16,900 | 13.54 | 14.92 | 13.31 | 0 | 0 | 0 | |
08/07/2010 |
13.54
|
10,300 | 12.84 | 15.00 | 13.23 | 0 | 0 | 0 | |
07/07/2010 |
12.84
|
16,700 | 13.08 | 14.31 | 12.84 | 0 | 0 | 0 | |
06/07/2010 |
13.08
|
7,500 | 12.61 | 13.46 | 13.08 | 0 | 0 | 0 | |
05/07/2010 |
12.61
|
2,100 | 13.31 | 13.31 | 12.61 | 0 | 0 | 0 |