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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2011 |
9.18
|
10 | 9.05 | 9.18 | 9.18 | 0 | 0 | 0 | |
17/01/2011 |
9.05
|
60 | 9.15 | 9.15 | 9.05 | 0 | 0 | 0 | |
14/01/2011 |
9.15
|
220 | 9.15 | 9.15 | 8.70 | 0 | 0 | 0 | |
13/01/2011 |
9.15
|
70 | 9.12 | 9.53 | 8.67 | 0 | 0 | 0 | |
12/01/2011 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
11/01/2011 |
9.12
|
30 | 9.18 | 9.21 | 8.74 | 0 | 0 | 0 | |
10/01/2011 |
9.18
|
200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
07/01/2011 |
9.18
|
10 | 8.77 | 9.18 | 9.18 | 0 | 0 | 0 | |
06/01/2011 |
8.77
|
360 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 | |
05/01/2011 |
9.21
|
550 | 9.02 | 9.37 | 8.58 | 400 | 0 | 0.0 | |
04/01/2011 |
9.02
|
1,050 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
31/12/2010 |
9.47
|
12,090 | 9.21 | 9.50 | 8.89 | 0 | 0 | 0 | |
30/12/2010 |
9.21
|
20,020 | 9.63 | 9.63 | 9.15 | 0 | 490 | -0.0 | |
29/12/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
29/12/2010 |
9.63
|
19,960 | 9.18 | 9.63 | 8.77 | 0 | 0 | 0 | |
28/12/2010 |
9.18
|
5,000 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
27/12/2010 |
9.18
|
17,040 | 9.18 | 9.18 | 8.73 | 0 | 0 | 0 | |
24/12/2010 |
9.18
|
11,510 | 9.33 | 9.33 | 9.00 | 0 | 0 | 0 | |
23/12/2010 |
9.33
|
500 | 9.27 | 9.33 | 9.33 | 0 | 0 | 0 | |
22/12/2010 |
9.27
|
6,340 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 | |
21/12/2010 |
9.18
|
20,810 | 8.88 | 9.30 | 8.73 | 12,570 | 0 | 0.4 | |
20/12/2010 |
8.88
|
16,890 | 8.82 | 8.88 | 8.70 | 0 | 0 | 0 | |
17/12/2010 |
8.82
|
2,320 | 8.70 | 8.82 | 8.70 | 0 | 0 | 0 | |
16/12/2010 |
8.70
|
31,880 | 8.70 | 8.70 | 8.28 | 0 | 0 | 0 | |
15/12/2010 |
8.70
|
11,850 | 8.31 | 8.70 | 8.49 | 0 | 0 | 0 | |
14/12/2010 |
8.31
|
4,110 | 8.61 | 9.03 | 8.31 | 0 | 0 | 0 | |
13/12/2010 |
8.61
|
6,860 | 8.22 | 8.61 | 8.61 | 0 | 0 | 0 | |
10/12/2010 |
8.22
|
46,920 | 7.83 | 8.22 | 8.13 | 0 | 0 | 0 | |
09/12/2010 |
7.83
|
5,170 | 8.13 | 8.13 | 7.83 | 0 | 0 | 0 | |
08/12/2010 |
8.13
|
10,270 | 8.49 | 8.58 | 8.13 | 0 | 0 | 0 | |
07/12/2010 |
8.49
|
9,100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
06/12/2010 |
8.49
|
13,930 | 8.49 | 8.64 | 8.43 | 0 | 0 | 0 | |
03/12/2010 |
8.49
|
3,520 | 8.85 | 9.27 | 8.49 | 0 | 0 | 0 | |
02/12/2010 |
8.85
|
12,100 | 8.43 | 8.85 | 8.13 | 0 | 0 | 0 | |
01/12/2010 |
8.43
|
540 | 8.58 | 8.82 | 8.19 | 0 | 0 | 0 | |
30/11/2010 |
8.58
|
1,240 | 8.43 | 8.79 | 8.58 | 0 | 0 | 0 | |
29/11/2010 |
8.43
|
17,900 | 8.04 | 8.43 | 7.65 | 0 | 0 | 0 | |
26/11/2010 |
8.04
|
1,910 | 8.07 | 8.07 | 8.04 | 0 | 0 | 0 | |
25/11/2010 |
8.07
|
520 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
24/11/2010 |
8.07
|
80 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 | |
23/11/2010 |
8.16
|
10 | 7.83 | 8.16 | 8.16 | 0 | 0 | 0 | |
22/11/2010 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
19/11/2010 |
7.83
|
440 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
18/11/2010 |
7.83
|
250 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
17/11/2010 |
7.83
|
1,000 | 7.50 | 7.83 | 7.83 | 0 | 0 | 0 | |
16/11/2010 |
7.50
|
2,270 | 7.68 | 7.68 | 7.31 | 0 | 0 | 0 | |
15/11/2010 |
7.68
|
20 | 8.04 | 8.04 | 7.68 | 0 | 0 | 0 | |
12/11/2010 |
8.04
|
3,020 | 8.10 | 8.43 | 8.04 | 0 | 0 | 0 | |
11/11/2010 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/11/2010 |
8.10
|
2,110 | 8.10 | 8.10 | 7.74 | 0 | 0 | 0 | |
09/11/2010 |
8.10
|
1,520 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 | |
08/11/2010 |
8.10
|
220 | 8.52 | 8.67 | 8.10 | 0 | 0 | 0 | |
05/11/2010 |
8.52
|
230 | 8.22 | 8.52 | 7.83 | 0 | 0 | 0 | |
04/11/2010 |
8.22
|
420 | 8.58 | 8.70 | 8.22 | 0 | 0 | 0 | |
03/11/2010 |
8.58
|
10 | 8.40 | 8.58 | 8.58 | 0 | 0 | 0 | |
02/11/2010 |
8.40
|
630 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 | |
01/11/2010 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
29/10/2010 |
8.70
|
110 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 | |
28/10/2010 |
8.73
|
150 | 8.67 | 8.73 | 8.73 | 0 | 0 | 0 | |
27/10/2010 |
8.67
|
750 | 8.28 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/10/2010 |
8.28
|
2,880 | 8.40 | 8.40 | 8.28 | 0 | 0 | 0 | |
25/10/2010 |
8.40
|
13,120 | 8.31 | 8.40 | 8.13 | 0 | 0 | 0 | |
22/10/2010 |
8.31
|
110 | 8.40 | 8.55 | 8.31 | 0 | 0 | 0 | |
21/10/2010 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
20/10/2010 |
8.40
|
1,800 | 8.40 | 8.76 | 8.34 | 0 | 0 | 0 | |
19/10/2010 |
8.40
|
520 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 | |
18/10/2010 |
8.43
|
110 | 8.28 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/10/2010 |
8.28
|
500 | 8.58 | 8.58 | 8.28 | 0 | 0 | 0 | |
14/10/2010 |
8.58
|
1,190 | 9.00 | 9.00 | 8.58 | 0 | 0 | 0 | |
13/10/2010 |
9.00
|
20 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 | |
12/10/2010 |
9.03
|
40 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 | |
11/10/2010 |
9.09
|
440 | 9.33 | 9.33 | 8.88 | 0 | 0 | 0 | |
08/10/2010 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
07/10/2010 |
9.33
|
0 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
06/10/2010 |
9.33
|
400 | 9.03 | 9.42 | 9.33 | 0 | 0 | 0 | |
05/10/2010 |
9.03
|
600 | 9.33 | 9.33 | 9.03 | 0 | 0 | 0 | |
04/10/2010 |
9.33
|
760 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 | |
01/10/2010 |
9.45
|
4,270 | 9.45 | 9.45 | 9.33 | 0 | 0 | 0 | |
30/09/2010 |
9.45
|
14,030 | 9.36 | 9.54 | 9.33 | 0 | 0 | 0 | |
29/09/2010 |
9.36
|
10,010 | 9.57 | 9.57 | 9.24 | 0 | 0 | 0 | |
28/09/2010 |
9.57
|
9,000 | 9.33 | 9.57 | 9.57 | 0 | 0 | 0 | |
27/09/2010 |
9.33
|
32,020 | 8.94 | 9.33 | 8.52 | 0 | 0 | 0 | |
24/09/2010 |
8.94
|
10,790 | 8.88 | 8.94 | 8.46 | 0 | 0 | 0 | |
23/09/2010 |
8.88
|
5,220 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 | |
22/09/2010 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
21/09/2010 |
8.88
|
4,290 | 8.73 | 9.03 | 8.31 | 0 | 0 | 0 | |
20/09/2010 |
8.73
|
10 | 8.43 | 8.73 | 8.73 | 0 | 0 | 0 | |
17/09/2010 |
8.43
|
230 | 8.43 | 8.43 | 8.13 | 0 | 0 | 0 | |
16/09/2010 |
8.43
|
530 | 8.46 | 8.46 | 8.28 | 0 | 500 | -0.0 | |
15/09/2010 |
8.46
|
4,670 | 8.16 | 8.46 | 7.77 | 0 | 0 | 0 | |
14/09/2010 |
8.16
|
800 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/09/2010 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
10/09/2010 |
8.16
|
770 | 8.55 | 8.55 | 8.16 | 0 | 0 | 0 | |
09/09/2010 |
8.55
|
520 | 8.40 | 8.64 | 8.34 | 0 | 0 | 0 | |
08/09/2010 |
8.40
|
240 | 8.70 | 8.70 | 8.34 | 0 | 0 | 0 | |
07/09/2010 |
8.70
|
5,770 | 8.70 | 9.00 | 8.31 | 0 | 0 | 0 | |
06/09/2010 |
8.70
|
4,250 | 8.31 | 8.70 | 8.52 | 0 | 0 | 0 | |
01/09/2010 |
8.31
|
5,800 | 7.98 | 8.31 | 7.68 | 0 | 0 | 0 | |
31/08/2010 |
7.98
|
920 | 7.68 | 7.98 | 7.83 | 0 | 0 | 0 | |
30/08/2010 |
7.68
|
2,200 | 7.53 | 7.89 | 7.59 | 0 | 0 | 0 | |
27/08/2010 |
7.53
|
2,940 | 7.68 | 7.68 | 7.31 | 0 | 0 | 0 |