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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
9.03
|
57,090 | 8.83 | 9.10 | 8.76 | 0 | 0 | 0 | |
26/01/2011 |
8.83
|
108,590 | 8.83 | 8.97 | 8.56 | 0 | 0 | 0 | |
25/01/2011 |
8.83
|
216,610 | 9.24 | 9.51 | 8.83 | 0 | 0 | 0 | |
24/01/2011 |
9.24
|
61,430 | 9.72 | 9.72 | 9.24 | 0 | 0 | 0 | |
21/01/2011 |
9.72
|
55,920 | 9.99 | 10.20 | 9.65 | 30 | 0 | 0.0 | |
20/01/2011 |
9.99
|
86,530 | 9.65 | 9.99 | 9.31 | 0 | 0 | 0 | |
19/01/2011 |
9.65
|
36,510 | 9.65 | 9.86 | 9.24 | 0 | 0 | 0 | |
18/01/2011 |
9.65
|
220,360 | 9.31 | 9.72 | 9.17 | 0 | 0 | 0 | |
17/01/2011 |
9.31
|
119,660 | 8.90 | 9.31 | 9.24 | 0 | 0 | 0 | |
14/01/2011 |
8.90
|
36,930 | 9.17 | 9.38 | 8.90 | 0 | 0 | 0 | |
13/01/2011 |
9.17
|
9,080 | 9.31 | 9.58 | 9.17 | 0 | 0 | 0 | |
12/01/2011 |
9.31
|
15,470 | 9.03 | 9.31 | 8.83 | 0 | 0 | 0 | |
11/01/2011 |
9.03
|
84,400 | 9.31 | 9.31 | 8.90 | 0 | 0 | 0 | |
10/01/2011 |
9.31
|
22,610 | 9.58 | 9.92 | 9.31 | 0 | 0 | 0 | |
07/01/2011 |
9.58
|
27,080 | 9.65 | 9.99 | 9.58 | 0 | 0 | 0 | |
06/01/2011 |
9.65
|
15,600 | 9.92 | 9.99 | 9.65 | 0 | 0 | 0 | |
05/01/2011 |
9.92
|
3,010 | 10.06 | 10.06 | 9.65 | 0 | 0 | 0 | |
04/01/2011 |
10.06
|
29,180 | 9.79 | 10.20 | 9.79 | 0 | 0 | 0 | |
31/12/2010 |
9.79
|
29,250 | 10.06 | 10.27 | 9.79 | 1,000 | 0 | 0.0 | |
30/12/2010 |
10.06
|
260,750 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 | |
29/12/2010 |
10.47
|
141,840 | 10.47 | 10.47 | 9.99 | 1,000 | 0 | 0.0 | |
28/12/2010 |
10.47
|
45,420 | 10.13 | 10.54 | 9.79 | 0 | 0 | 0 | |
27/12/2010 |
10.13
|
8,870 | 9.92 | 10.27 | 9.58 | 0 | 0 | 0 | |
24/12/2010 |
9.92
|
26,990 | 9.72 | 9.92 | 9.72 | 0 | 0 | 0 | |
23/12/2010 |
9.72
|
74,750 | 10.13 | 10.13 | 9.72 | 0 | 0 | 0 | |
22/12/2010 |
10.13
|
87,090 | 10.54 | 10.88 | 10.06 | 14,680 | 0 | 0.2 | |
21/12/2010 |
10.54
|
32,300 | 10.61 | 10.88 | 10.27 | 0 | 0 | 0 | |
20/12/2010 |
10.61
|
50,020 | 11.09 | 11.50 | 10.61 | 1,000 | 0 | 0.0 | |
17/12/2010 |
11.09
|
153,230 | 10.68 | 11.16 | 10.34 | 0 | 0 | 0 | |
16/12/2010 |
10.68
|
724,670 | 10.20 | 10.68 | 9.72 | 1,000 | 0 | 0.0 | |
15/12/2010 |
10.20
|
103,480 | 10.68 | 11.02 | 10.20 | 1,000 | 0 | 0.0 | |
14/12/2010 |
10.68
|
96,730 | 11.23 | 11.57 | 10.68 | 1,000 | 0 | 0.0 | |
13/12/2010 |
11.23
|
247,030 | 10.75 | 11.23 | 11.16 | 1,000 | 0 | 0.0 | |
10/12/2010 |
10.75
|
155,360 | 10.27 | 10.75 | 10.34 | 0 | 0 | 0 | |
09/12/2010 |
10.27
|
55,450 | 10.06 | 10.27 | 9.58 | 0 | 5,000 | -0.1 | |
08/12/2010 |
10.06
|
48,930 | 10.54 | 10.54 | 10.06 | 1,000 | 0 | 0.0 | |
07/12/2010 |
10.54
|
73,660 | 11.09 | 11.16 | 10.54 | 0 | 2,000 | -0.0 | |
06/12/2010 |
11.09
|
149,270 | 10.61 | 11.09 | 10.81 | 0 | 0 | 0 | |
03/12/2010 |
10.61
|
232,770 | 10.13 | 10.61 | 10.13 | 1,000 | 0 | 0.0 | |
02/12/2010 |
10.13
|
35,680 | 9.92 | 10.20 | 9.58 | 0 | 0 | 0 | |
01/12/2010 |
9.92
|
68,680 | 9.92 | 10.13 | 9.45 | 0 | 0 | 0 | |
30/11/2010 |
9.92
|
124,370 | 9.51 | 9.92 | 9.79 | 6,000 | 0 | 0.1 | |
29/11/2010 |
9.51
|
25,190 | 9.17 | 9.51 | 9.38 | 0 | 0 | 0 | |
26/11/2010 |
9.17
|
35,180 | 8.76 | 9.17 | 8.56 | 0 | 0 | 0 | |
25/11/2010 |
8.76
|
71,850 | 8.35 | 8.76 | 8.62 | 0 | 0 | 0 | |
24/11/2010 |
8.35
|
14,400 | 8.35 | 8.42 | 7.94 | 0 | 0 | 0 | |
23/11/2010 |
8.35
|
5,600 | 8.21 | 8.35 | 8.28 | 0 | 0 | 0 | |
22/11/2010 |
8.21
|
20,410 | 8.21 | 8.42 | 7.80 | 0 | 0 | 0 | |
19/11/2010 |
8.21
|
28,340 | 8.62 | 8.76 | 8.21 | 0 | 0 | 0 | |
18/11/2010 |
8.62
|
21,330 | 8.62 | 8.97 | 8.56 | 0 | 0 | 0 | |
17/11/2010 |
8.62
|
35,030 | 8.56 | 8.69 | 8.21 | 0 | 0 | 0 | |
16/11/2010 |
8.56
|
93,220 | 8.62 | 8.97 | 8.21 | 0 | 0 | 0 | |
15/11/2010 |
8.62
|
6,850 | 9.03 | 9.03 | 8.62 | 0 | 0 | 0 | |
12/11/2010 |
9.03
|
17,120 | 9.45 | 9.45 | 9.03 | 0 | 0 | 0 | |
11/11/2010 |
9.45
|
43,470 | 9.92 | 9.92 | 9.45 | 0 | 0 | 0 | |
10/11/2010 |
9.92
|
12,820 | 9.79 | 10.06 | 9.92 | 0 | 0 | 0 | |
09/11/2010 |
9.79
|
45,680 | 10.27 | 10.34 | 9.79 | 0 | 0 | 0 | |
08/11/2010 |
10.27
|
24,770 | 10.75 | 10.75 | 10.27 | 0 | 0 | 0 | |
05/11/2010 |
10.75
|
41,940 | 10.61 | 10.95 | 10.68 | 0 | 0 | 0 | |
04/11/2010 |
10.61
|
17,380 | 10.20 | 10.68 | 9.99 | 0 | 0 | 0 | |
03/11/2010 |
10.20
|
36,350 | 10.68 | 10.81 | 10.20 | 0 | 0 | 0 | |
02/11/2010 |
10.68
|
71,480 | 11.16 | 11.16 | 10.61 | 0 | 0 | 0 | |
01/11/2010 |
11.16
|
21,750 | 11.70 | 11.70 | 11.16 | 0 | 0 | 0 | |
29/10/2010 |
11.70
|
59,730 | 11.84 | 11.84 | 11.50 | 0 | 0 | 0 | |
28/10/2010 |
11.84
|
66,770 | 11.29 | 11.84 | 11.29 | 0 | 0 | 0 | |
27/10/2010 |
11.29
|
85,590 | 10.81 | 11.29 | 11.02 | 0 | 0 | 0 | |
26/10/2010 |
10.81
|
62,670 | 10.34 | 10.81 | 10.61 | 0 | 0 | 0 | |
25/10/2010 |
10.34
|
191,600 | 10.81 | 10.81 | 10.34 | 0 | 0 | 0 | |
22/10/2010 |
10.81
|
32,010 | 11.36 | 11.36 | 10.81 | 0 | 0 | 0 | |
21/10/2010 |
11.36
|
38,240 | 11.91 | 12.32 | 11.36 | 0 | 0 | 0 | |
20/10/2010 |
11.91
|
23,650 | 12.53 | 12.53 | 11.91 | 0 | 0 | 0 | |
19/10/2010 |
12.53
|
40,270 | 13.07 | 13.07 | 12.46 | 1,000 | 0 | 0.0 | |
18/10/2010 |
13.07
|
36,990 | 13.76 | 13.76 | 13.07 | 0 | 0 | 0 | |
15/10/2010 |
13.76
|
9,680 | 13.76 | 13.76 | 13.35 | 1,000 | 0 | 0.0 | |
14/10/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/10/2010 |
13.76
|
22,210 | 13.21 | 13.83 | 13.00 | 0 | 0 | 0 | |
13/10/2010 |
13.21
|
19,900 | 13.54 | 13.54 | 13.08 | 1,000 | 0 | 0.0 | |
12/10/2010 |
13.54
|
115,760 | 14.20 | 14.20 | 13.54 | 0 | 0 | 0 | |
11/10/2010 |
14.20
|
30,860 | 14.39 | 14.66 | 14.20 | 1,000 | 0 | 0.0 | |
08/10/2010 |
14.39
|
64,480 | 15.05 | 15.05 | 14.39 | 0 | 0 | 0 | |
07/10/2010 |
15.05
|
19,440 | 14.98 | 15.44 | 14.46 | 1,000 | 150 | 0.0 | |
06/10/2010 |
14.98
|
87,470 | 14.33 | 14.98 | 14.13 | 0 | 0 | 0 | |
05/10/2010 |
14.33
|
36,620 | 14.33 | 14.33 | 13.80 | 1,000 | 0 | 0.0 | |
04/10/2010 |
14.33
|
55,630 | 14.98 | 14.98 | 14.26 | 1,000 | 0 | 0.0 | |
01/10/2010 |
14.98
|
38,020 | 15.12 | 15.58 | 14.98 | 1,000 | 0 | 0.0 | |
30/09/2010 |
15.12
|
43,890 | 15.12 | 15.44 | 15.12 | 1,000 | 0 | 0.0 | |
29/09/2010 |
15.12
|
56,280 | 15.84 | 16.04 | 15.12 | 0 | 0 | 0 | |
28/09/2010 |
15.84
|
36,050 | 15.38 | 16.04 | 15.64 | 0 | 0 | 0 | |
27/09/2010 |
15.38
|
49,230 | 15.71 | 15.77 | 15.18 | 0 | 0 | 0 | |
24/09/2010 |
15.71
|
59,830 | 15.77 | 16.10 | 15.58 | 1,000 | 0 | 0.0 | |
23/09/2010 |
15.77
|
98,660 | 15.84 | 15.90 | 15.44 | 1,000 | 0 | 0.0 | |
22/09/2010 |
15.84
|
83,890 | 16.17 | 16.30 | 15.84 | 1,000 | 0 | 0.0 | |
21/09/2010 |
16.17
|
83,470 | 16.56 | 16.56 | 16.04 | 1,000 | 0 | 0.0 | |
20/09/2010 |
16.56
|
83,930 | 16.30 | 17.02 | 16.43 | 0 | 0 | 0 | |
17/09/2010 |
16.30
|
94,990 | 15.58 | 16.30 | 16.10 | 0 | 0 | 0 | |
16/09/2010 |
15.58
|
116,260 | 15.84 | 16.30 | 15.05 | 1,000 | 0 | 0.0 | |
15/09/2010 |
15.84
|
228,070 | 16.43 | 16.96 | 15.77 | 1,000 | 0 | 0.0 | |
14/09/2010 |
16.43
|
412,520 | 16.56 | 16.76 | 15.77 | 0 | 0 | 0 | |
13/09/2010 |
16.56
|
139,730 | 17.42 | 17.42 | 16.56 | 1,000 | 0 | 0.0 | |
10/09/2010 |
17.42
|
132,160 | 18.27 | 18.40 | 17.42 | 0 | 0 | 0 | |
09/09/2010 |
18.27
|
161,140 | 18.07 | 18.53 | 18.07 | 0 | 0 | 0 |