Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/05/2010 |
12.01
|
9,400 | 11.50 | 12.87 | 11.50 | 0 | 0 | 0 | |
19/05/2010 |
12.27
|
27,000 | 13.73 | 13.73 | 12.27 | 0 | 0 | 0 | |
18/05/2010 |
12.70
|
3,300 | 12.87 | 13.73 | 12.70 | 0 | 0 | 0 | |
17/05/2010 |
14.24
|
13,300 | 14.41 | 14.41 | 13.30 | 0 | 0 | 0 | |
14/05/2010 |
13.38
|
1,100 | 14.41 | 14.41 | 13.38 | 0 | 0 | 0 | |
13/05/2010 |
14.41
|
13,300 | 13.90 | 14.93 | 13.90 | 0 | 0 | 0 | |
12/05/2010 |
14.58
|
11,000 | 15.96 | 16.30 | 14.58 | 0 | 0 | 0 | |
11/05/2010 |
15.61
|
18,800 | 15.61 | 16.30 | 14.58 | 0 | 0 | 0 | |
10/05/2010 |
15.10
|
24,000 | 16.56 | 16.56 | 15.01 | 0 | 0 | 0 | |
07/05/2010 |
15.79
|
76,500 | 15.61 | 15.79 | 15.01 | 0 | 0 | 0 | |
06/05/2010 |
14.76
|
13,500 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
05/05/2010 |
13.81
|
38,100 | 13.81 | 13.81 | 13.73 | 0 | 0 | 0 | |
04/05/2010 |
12.95
|
21,800 | 12.87 | 12.95 | 12.87 | 0 | 0 | 0 | |
29/04/2010 |
12.35
|
6,100 | 11.50 | 12.44 | 11.50 | 0 | 0 | 0 | |
28/04/2010 |
12.18
|
1,900 | 11.32 | 12.44 | 11.32 | 0 | 0 | 0 | |
27/04/2010 |
12.35
|
19,800 | 12.35 | 12.35 | 11.92 | 0 | 100 | -0.0 | |
26/04/2010 |
12.10
|
12,800 | 11.84 | 12.10 | 11.84 | 0 | 0 | 0 | |
22/04/2010 |
12.61
|
1,700 | 12.78 | 12.78 | 12.61 | 0 | 0 | 0 | |
21/04/2010 |
12.44
|
3,600 | 13.21 | 13.21 | 12.44 | 0 | 0 | 0 | |
20/04/2010 |
12.27
|
2,400 | 12.01 | 12.53 | 12.01 | 0 | 0 | 0 | |
19/04/2010 |
12.27
|
24,900 | 12.01 | 12.27 | 12.01 | 0 | 0 | 0 | |
16/04/2010 |
11.32
|
8,800 | 11.50 | 11.58 | 11.32 | 0 | 0 | 0 | |
15/04/2010 |
10.90
|
4,400 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
14/04/2010 |
10.90
|
3,400 | 11.07 | 11.07 | 10.72 | 0 | 0 | 0 | |
13/04/2010 |
11.07
|
1,700 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
12/04/2010 |
11.41
|
700 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
09/04/2010 |
11.24
|
6,000 | 11.58 | 11.58 | 11.24 | 0 | 0 | 0 | |
08/04/2010 |
12.01
|
600 | 11.24 | 12.01 | 11.24 | 0 | 0 | 0 | |
07/04/2010 |
11.92
|
13,500 | 11.50 | 11.92 | 11.50 | 0 | 0 | 0 | |
06/04/2010 |
11.15
|
4,000 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 | |
05/04/2010 |
10.98
|
1,100 | 11.84 | 12.01 | 10.98 | 0 | 0 | 0 | |
02/04/2010 |
11.58
|
7,800 | 11.41 | 11.67 | 11.41 | 0 | 0 | 0 | |
01/04/2010 |
11.58
|
8,000 | 11.15 | 11.58 | 10.90 | 0 | 0 | 0 | |
31/03/2010 |
11.50
|
2,000 | 11.58 | 11.58 | 11.50 | 0 | 0 | 0 | |
30/03/2010 |
12.44
|
2,400 | 11.84 | 12.44 | 11.84 | 0 | 0 | 0 | |
29/03/2010 |
12.01
|
2,300 | 12.87 | 12.87 | 12.01 | 0 | 0 | 0 | |
26/03/2010 |
12.78
|
2,300 | 12.61 | 12.87 | 11.67 | 0 | 0 | 0 | |
25/03/2010 |
12.53
|
18,200 | 12.70 | 12.78 | 12.01 | 0 | 0 | 0 | |
24/03/2010 |
12.18
|
14,100 | 12.18 | 12.18 | 10.64 | 0 | 0 | 0 | |
23/03/2010 |
11.50
|
12,200 | 11.15 | 11.50 | 10.90 | 100 | 0 | 0.0 | |
22/03/2010 |
10.81
|
1,700 | 10.81 | 11.32 | 10.81 | 100 | 0 | 0.0 | |
19/03/2010 |
11.15
|
3,700 | 11.84 | 11.84 | 11.15 | 0 | 0 | 0 | |
18/03/2010 |
11.58
|
5,700 | 10.81 | 12.01 | 10.81 | 0 | 0 | 0 | |
17/03/2010 |
11.41
|
4,100 | 11.41 | 11.92 | 11.41 | 0 | 0 | 0 | |
16/03/2010 |
11.32
|
3,100 | 12.61 | 12.61 | 11.32 | 0 | 0 | 0 | |
15/03/2010 |
11.84
|
11,400 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 | |
12/03/2010 |
11.07
|
6,100 | 11.15 | 11.15 | 11.07 | 0 | 0 | 0 | |
11/03/2010 |
10.90
|
10,500 | 10.90 | 11.15 | 10.90 | 0 | 0 | 0 | |
10/03/2010 |
10.81
|
8,400 | 10.98 | 10.98 | 10.72 | 0 | 0 | 0 | |
09/03/2010 |
10.81
|
3,700 | 10.29 | 10.81 | 10.12 | 0 | 0 | 0 | |
08/03/2010 |
10.21
|
5,300 | 9.44 | 10.21 | 9.44 | 0 | 0 | 0 | |
05/03/2010 |
9.61
|
1,000 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/03/2010 |
9.78
|
4,300 | 9.52 | 9.78 | 9.44 | 0 | 0 | 0 | |
03/03/2010 |
9.35
|
300 | 8.75 | 9.35 | 8.75 | 0 | 0 | 0 | |
02/03/2010 |
9.44
|
200 | 9.27 | 9.44 | 9.27 | 0 | 0 | 0 | |
01/03/2010 |
9.44
|
500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/02/2010 |
9.44
|
2,000 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
25/02/2010 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
24/02/2010 |
9.44
|
900 | 8.92 | 9.44 | 8.92 | 0 | 0 | 0 | |
23/02/2010 |
9.52
|
1,500 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 | |
22/02/2010 |
10.04
|
800 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
12/02/2010 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/02/2010 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
10/02/2010 |
9.69
|
2,000 | 9.87 | 9.87 | 9.69 | 0 | 0 | 0 | |
09/02/2010 |
9.27
|
4,200 | 9.09 | 9.78 | 9.09 | 0 | 0 | 0 | |
08/02/2010 |
9.27
|
500 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
05/02/2010 |
9.61
|
1,600 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
04/02/2010 |
9.61
|
2,400 | 9.27 | 9.61 | 9.27 | 0 | 0 | 0 | |
03/02/2010 |
9.27
|
2,100 | 9.27 | 9.27 | 9.01 | 0 | 0 | 0 | |
02/02/2010 |
9.27
|
1,300 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
01/02/2010 |
9.61
|
2,000 | 9.95 | 9.95 | 9.44 | 300 | 0 | 0.0 | |
29/01/2010 |
9.44
|
1,400 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
28/01/2010 |
10.21
|
200 | 9.61 | 10.21 | 9.61 | 0 | 0 | 0 | |
27/01/2010 |
9.78
|
1,500 | 10.29 | 10.29 | 9.78 | 0 | 0 | 0 | |
26/01/2010 |
10.47
|
1,600 | 10.64 | 10.64 | 10.47 | 0 | 0 | 0 | |
25/01/2010 |
10.47
|
1,500 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
22/01/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/01/2010 |
10.55
|
5,100 | 10.29 | 10.55 | 10.29 | 0 | 0 | 0 | |
21/01/2010 |
10.47
|
3,300 | 10.54 | 10.54 | 10.47 | 0 | 0 | 0 | |
20/01/2010 |
10.31
|
10,300 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
19/01/2010 |
10.15
|
4,700 | 9.14 | 10.15 | 9.06 | 0 | 0 | 0 | |
18/01/2010 |
9.61
|
8,200 | 9.45 | 9.76 | 9.45 | 0 | 0 | 0 | |
15/01/2010 |
10.15
|
3,700 | 10.15 | 10.15 | 10.15 | 0 | 0 | 0 | |
14/01/2010 |
10.15
|
2,000 | 10.31 | 10.31 | 10.15 | 0 | 0 | 0 | |
13/01/2010 |
9.69
|
800 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
12/01/2010 |
9.06
|
5,700 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
11/01/2010 |
9.45
|
7,500 | 9.37 | 9.45 | 9.37 | 0 | 0 | 0 | |
08/01/2010 |
10.00
|
1,000 | 10.08 | 10.08 | 10.00 | 0 | 0 | 0 | |
07/01/2010 |
10.31
|
1,000 | 10.94 | 10.94 | 9.84 | 0 | 0 | 0 | |
06/01/2010 |
10.54
|
2,100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 | |
05/01/2010 |
10.31
|
12,400 | 10.00 | 10.31 | 10.00 | 0 | 0 | 0 | |
04/01/2010 |
9.76
|
2,100 | 9.61 | 9.76 | 9.61 | 0 | 0 | 0 | |
31/12/2009 |
9.22
|
7,000 | 8.98 | 9.37 | 8.98 | 0 | 0 | 0 | |
30/12/2009 |
9.92
|
1,500 | 9.37 | 9.92 | 9.37 | 0 | 0 | 0 | |
29/12/2009 |
9.84
|
2,600 | 10.00 | 10.00 | 9.84 | 0 | 0 | 0 | |
28/12/2009 |
9.76
|
1,700 | 10.62 | 10.62 | 9.76 | 0 | 0 | 0 | |
25/12/2009 |
9.76
|
700 | 10.08 | 10.08 | 9.76 | 0 | 0 | 0 | |
24/12/2009 |
9.53
|
2,500 | 9.69 | 9.69 | 9.45 | 0 | 0 | 0 | |
23/12/2009 |
9.22
|
2,500 | 9.06 | 9.22 | 8.44 | 0 | 0 | 0 | |
22/12/2009 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
21/12/2009 |
9.61
|
5,000 | 9.53 | 9.61 | 9.53 | 0 | 0 | 0 |