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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/01/2011 |
15.81
|
300 | 16.38 | 16.38 | 15.81 | 0 | 0 | 0 | |
19/01/2011 |
16.38
|
10 | 15.60 | 16.38 | 16.38 | 0 | 0 | 0 | |
18/01/2011 |
15.60
|
80 | 15.60 | 15.60 | 14.82 | 0 | 0 | 0 | |
17/01/2011 |
15.60
|
2,010 | 15.16 | 15.60 | 14.73 | 0 | 0 | 0 | |
14/01/2011 |
15.16
|
3,500 | 15.16 | 15.16 | 15.16 | 0 | 100 | -0.0 | |
13/01/2011 |
15.16
|
220 | 15.16 | 15.16 | 15.16 | 0 | 100 | -0.0 | |
12/01/2011 |
15.16
|
80 | 15.94 | 15.94 | 15.16 | 0 | 0 | 0 | |
11/01/2011 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
10/01/2011 |
15.94
|
860 | 16.03 | 16.03 | 15.25 | 0 | 0 | 0 | |
07/01/2011 |
16.03
|
3,030 | 16.68 | 16.68 | 16.03 | 0 | 0 | 0 | |
06/01/2011 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
05/01/2011 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
04/01/2011 |
16.68
|
0 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
31/12/2010 |
16.68
|
10 | 16.68 | 16.68 | 16.68 | 0 | 0 | 0 | |
30/12/2010 |
16.68
|
10 | 16.42 | 16.68 | 16.68 | 0 | 0 | 0 | |
29/12/2010 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
28/12/2010 |
16.42
|
400 | 15.90 | 16.42 | 15.38 | 0 | 0 | 0 | |
27/12/2010 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
24/12/2010 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
23/12/2010 |
15.90
|
10 | 15.16 | 15.90 | 15.90 | 0 | 0 | 0 | |
22/12/2010 |
15.16
|
2,000 | 15.21 | 15.21 | 15.16 | 0 | 0 | 0 | |
21/12/2010 |
15.21
|
7,780 | 15.21 | 15.25 | 15.21 | 3,020 | 0 | 0.1 | |
20/12/2010 |
15.21
|
0 | 15.21 | 15.21 | 15.21 | 0 | 0 | 0 | |
17/12/2010 |
15.21
|
1,040 | 15.99 | 15.99 | 15.21 | 0 | 0 | 0 | |
16/12/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
15/12/2010 |
15.99
|
0 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
14/12/2010 |
15.99
|
170 | 15.81 | 15.99 | 15.99 | 0 | 0 | 0 | |
13/12/2010 |
15.81
|
630 | 15.08 | 15.81 | 15.60 | 0 | 0 | 0 | |
10/12/2010 |
15.08
|
790 | 14.38 | 15.08 | 13.86 | 0 | 0 | 0 | |
09/12/2010 |
14.38
|
10 | 13.73 | 14.38 | 14.38 | 0 | 0 | 0 | |
08/12/2010 |
13.73
|
600 | 14.43 | 14.43 | 13.73 | 0 | 0 | 0 | |
07/12/2010 |
14.43
|
930 | 15.16 | 15.16 | 14.43 | 0 | 0 | 0 | |
06/12/2010 |
15.16
|
2,210 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
03/12/2010 |
15.16
|
540 | 15.60 | 15.60 | 15.16 | 0 | 0 | 0 | |
02/12/2010 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
01/12/2010 |
15.60
|
1,000 | 16.12 | 16.12 | 15.60 | 0 | 0 | 0 | |
30/11/2010 |
16.12
|
10 | 15.60 | 16.12 | 16.12 | 0 | 0 | 0 | |
29/11/2010 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
26/11/2010 |
15.60
|
1,170 | 16.03 | 16.03 | 15.60 | 0 | 0 | 0 | |
25/11/2010 |
16.03
|
7,800 | 16.03 | 16.03 | 15.60 | 0 | 0 | 0 | |
24/11/2010 |
16.03
|
930 | 15.60 | 16.12 | 16.03 | 0 | 0 | 0 | |
23/11/2010 |
15.60
|
4,020 | 16.03 | 16.03 | 15.55 | 0 | 0 | 0 | |
22/11/2010 |
16.03
|
130 | 16.46 | 16.46 | 16.03 | 0 | 0 | 0 | |
19/11/2010 |
16.46
|
0 | 16.46 | 16.46 | 16.46 | 0 | 0 | 0 | |
18/11/2010 |
16.46
|
100 | 16.25 | 16.46 | 16.46 | 0 | 0 | 0 | |
17/11/2010 |
16.25
|
3,000 | 16.46 | 16.46 | 15.64 | 0 | 0 | 0 | |
16/11/2010 |
16.46
|
510 | 16.90 | 16.90 | 16.46 | 0 | 0 | 0 | |
15/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
12/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
11/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
10/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
09/11/2010 |
16.90
|
600 | 17.11 | 17.11 | 16.90 | 0 | 0 | 0 | |
08/11/2010 |
17.11
|
20 | 16.90 | 17.11 | 17.11 | 20 | 0 | 0.0 | |
05/11/2010 |
16.90
|
10 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
04/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
03/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
02/11/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
01/11/2010 |
16.90
|
1,000 | 17.11 | 17.11 | 16.90 | 0 | 0 | 0 | |
29/10/2010 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
28/10/2010 |
17.11
|
0 | 17.11 | 17.11 | 17.11 | 0 | 0 | 0 | |
27/10/2010 |
17.11
|
10 | 16.90 | 17.11 | 17.11 | 0 | 0 | 0 | |
26/10/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
25/10/2010 |
16.90
|
0 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 | |
22/10/2010 |
16.90
|
20 | 16.25 | 16.90 | 16.90 | 0 | 0 | 0 | |
21/10/2010 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
20/10/2010 |
16.25
|
3,340 | 16.46 | 16.46 | 16.25 | 0 | 0 | 0 | |
19/10/2010 |
16.46
|
2,140 | 16.55 | 16.55 | 16.46 | 0 | 0 | 0 | |
18/10/2010 |
16.55
|
0 | 16.55 | 16.55 | 16.55 | 0 | 0 | 0 | |
15/10/2010 |
16.55
|
5,010 | 16.85 | 16.85 | 16.55 | 0 | 0 | 0 | |
14/10/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/10/2010 |
16.85
|
100 | 16.64 | 16.85 | 16.85 | 0 | 0 | 0 | |
13/10/2010 |
16.64
|
20,000 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
12/10/2010 |
16.64
|
40 | 17.06 | 17.06 | 16.64 | 0 | 0 | 0 | |
11/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/10/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
06/10/2010 |
17.06
|
10 | 16.64 | 17.06 | 17.06 | 0 | 0 | 0 | |
05/10/2010 |
16.64
|
2,010 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
04/10/2010 |
16.64
|
2,000 | 16.85 | 16.85 | 16.64 | 0 | 0 | 0 | |
01/10/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
30/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
29/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
28/09/2010 |
16.85
|
0 | 16.85 | 16.85 | 16.85 | 0 | 0 | 0 | |
27/09/2010 |
16.85
|
10 | 17.06 | 17.06 | 16.85 | 0 | 0 | 0 | |
24/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
23/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
22/09/2010 |
17.06
|
10 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
21/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
20/09/2010 |
17.06
|
5,000 | 16.85 | 17.06 | 17.06 | 0 | 0 | 0 | |
17/09/2010 |
16.85
|
1,000 | 16.64 | 16.85 | 16.85 | 0 | 0 | 0 | |
16/09/2010 |
16.64
|
220 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
15/09/2010 |
16.64
|
0 | 16.64 | 16.64 | 16.64 | 0 | 0 | 0 | |
14/09/2010 |
16.64
|
3,010 | 17.06 | 17.06 | 16.64 | 0 | 0 | 0 | |
13/09/2010 |
17.06
|
10 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
10/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
09/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
08/09/2010 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
07/09/2010 |
17.06
|
26,300 | 17.06 | 17.06 | 17.06 | 350 | 0 | 0.0 | |
06/09/2010 |
17.06
|
150 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
01/09/2010 |
17.06
|
5,290 | 17.06 | 17.06 | 17.06 | 650 | 0 | 0.0 | |
31/08/2010 |
17.06
|
510 | 16.85 | 17.06 | 17.06 | 0 | 0 | 0 |