Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
-0.30 | -5.36% | 4,259,200 | 0 | 0 |
5
5.60
5.30
|
2 tháng
(2024-04-01) |
-0.60 | -10.17% | 4,355,600 | 0 | 0 |
5
6
5.30
|
3 tháng
(2024-03-04) |
-0.70 | -11.67% | 4,516,000 | 0 | 0 |
5
6.10
5.30
|
6 tháng
(2023-12-04) |
-0.70 | -11.67% | 4,914,600 | 0 | 0 |
5
6.60
5.30
|
12 tháng
(2023-06-06) |
-1.50 | -22.06% | 6,154,181 | 9,500 | 0.1 |
5
7.80
5.30
|
24 tháng
(2022-06-13) |
-2.50 | -32.05% | 19,253,491 | 10,600 | 0.1 |
4.70
8.20
5.30
|
36 tháng
(2021-06-16) |
-1.50 | -22.06% | 23,811,412 | 11,500 | 0.1 |
4.70
12.90
5.30
|
60 tháng
(2019-06-27) |
2.30 | 76.67% | 25,969,027 | 11,465 | 0.1 |
2.70
12.90
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/09/2010 |
10.29
0.36
|
108,200 | 9.93 | 10.74 | 9.84 | 0 | 0 | 0 | |
16/09/2010 |
9.93
0.09
|
28,700 | 9.84 | 9.93 | 9.75 | 0 | 0 | 0 | |
15/09/2010 |
9.84
-0.27
|
39,200 | 9.57 | 10.11 | 9.57 | 0 | 0 | 0 | |
14/09/2010 |
10.11
0.09
|
49,900 | 10.38 | 10.38 | 9.84 | 0 | 0 | 0 | |
13/09/2010 |
10.02
-0.72
|
67,500 | 10.83 | 10.83 | 9.93 | 0 | 0 | 0 | |
10/09/2010 |
10.74
0
|
97,200 | 11.55 | 11.64 | 10.29 | 0 | 0 | 0 | |
09/09/2010 |
10.74
0.54
|
249,700 | 10.38 | 10.74 | 10.38 | 0 | 0 | 0 | |
08/09/2010 |
10.20
0.81
|
156,500 | 9.30 | 10.20 | 9.02 | 0 | 0 | 0 | |
07/09/2010 |
9.39
-0.36
|
62,400 | 9.39 | 9.84 | 9.20 | 0 | 0 | 0 | |
06/09/2010 |
9.75
-0.36
|
64,100 | 9.93 | 10.20 | 9.75 | 0 | 0 | 0 | |
01/09/2010 |
10.11
-0.09
|
50,000 | 10.02 | 10.11 | 9.48 | 0 | 0 | 0 | |
31/08/2010 |
10.20
0.27
|
89,500 | 9.93 | 10.47 | 9.75 | 0 | 0 | 0 | |
30/08/2010 |
9.93
0.90
|
87,200 | 9.75 | 9.93 | 9.57 | 0 | 0 | 0 | |
27/08/2010 |
9.02
0.09
|
24,200 | 8.84 | 9.48 | 8.57 | 0 | 0 | 0 | |
26/08/2010 |
8.93
0.72
|
49,900 | 8.57 | 9.02 | 8.39 | 0 | 0 | 0 | |
25/08/2010 |
8.21
-0.81
|
75,700 | 8.84 | 8.84 | 8.12 | 0 | 0 | 0 | |
24/08/2010 |
9.02
-0.72
|
81,900 | 9.20 | 9.30 | 8.84 | 0 | 0 | 0 | |
23/08/2010 |
9.75
-0.09
|
47,800 | 9.84 | 9.93 | 9.57 | 0 | 0 | 0 | |
20/08/2010 |
9.84
-0.18
|
36,600 | 10.38 | 10.38 | 9.75 | 0 | 0 | 0 | |
19/08/2010 |
10.02
0.54
|
72,400 | 9.75 | 10.11 | 9.48 | 0 | 0 | 0 | |
18/08/2010 |
9.48
0
|
49,200 | 9.66 | 9.66 | 9.02 | 0 | 0 | 0 | |
17/08/2010 |
9.48
-0.63
|
16,000 | 9.20 | 9.75 | 9.20 | 0 | 900 | -0.0 | |
16/08/2010 |
10.11
0.63
|
56,600 | 9.02 | 10.11 | 9.02 | 0 | 0 | 0 | |
13/08/2010 |
9.48
0.45
|
21,800 | 8.66 | 9.48 | 8.57 | 0 | 0 | 0 | |
12/08/2010 |
9.02
-0.63
|
41,800 | 9.20 | 9.20 | 8.57 | 0 | 0 | 0 | |
11/08/2010 |
9.66
0.54
|
33,500 | 9.11 | 9.66 | 9.39 | 0 | 0 | 0 | |
10/08/2010 |
9.11
-0.18
|
78,400 | 9.30 | 9.57 | 9.02 | 0 | 0 | 0 | |
09/08/2010 |
9.30
-0.72
|
40,500 | 10.02 | 10.02 | 8.93 | 0 | 0 | 0 | |
06/08/2010 |
10.02
0
|
16,800 | 10.02 | 10.02 | 9.57 | 0 | 0 | 0 | |
05/08/2010 |
10.02
0.18
|
57,000 | 9.84 | 10.02 | 9.02 | 900 | 0 | 0.0 | |
04/08/2010 |
9.84
-0.36
|
40,900 | 10.20 | 10.20 | 9.66 | 0 | 0 | 0 | |
03/08/2010 |
10.20
-0.45
|
34,500 | 10.65 | 10.83 | 10.20 | 0 | 0 | 0 | |
02/08/2010 |
10.65
-0.45
|
26,800 | 11.10 | 11.10 | 10.38 | 0 | 0 | 0 | |
30/07/2010 |
11.10
0
|
29,700 | 11.10 | 11.10 | 10.74 | 0 | 0 | 0 | |
29/07/2010 |
11.10
0.72
|
33,400 | 10.38 | 11.10 | 10.20 | 0 | 0 | 0 | |
28/07/2010 |
10.38
-0.45
|
54,200 | 10.83 | 10.83 | 10.38 | 0 | 0 | 0 | |
27/07/2010 |
10.83
-0.45
|
26,275 | 11.28 | 11.28 | 10.47 | 0 | 0 | 0 | |
26/07/2010 |
11.28
-0.45
|
71,400 | 11.73 | 12.36 | 10.65 | 0 | 0 | 0 | |
23/07/2010 |
11.73
0
|
38,900 | 11.73 | 11.82 | 11.55 | 0 | 0 | 0 | |
22/07/2010 |
11.73
-0.18
|
53,330 | 11.91 | 11.91 | 11.37 | 0 | 0 | 0 | |
21/07/2010 |
11.91
-0.54
|
145,600 | 12.45 | 12.45 | 11.46 | 0 | 0 | 0 | |
20/07/2010 |
12.45
-0.54
|
81,200 | 13.00 | 13.54 | 12.45 | 0 | 0 | 0 | |
19/07/2010 |
13.00
-1.08
|
187,700 | 14.08 | 14.98 | 13.00 | 0 | 0 | 0 | |
16/07/2010 |
14.08
0.63
|
357,844 | 13.45 | 14.08 | 12.63 | 7,835 | 0 | 0.1 | |
15/07/2010 |
13.45
0.72
|
262,254 | 12.72 | 13.72 | 11.73 | 0 | 0 | 0 | |
14/07/2010 |
12.72
-0.18
|
122,801 | 12.90 | 13.81 | 11.73 | 0 | 0 | 0 | |
13/07/2010 |
12.90
0.45
|
190,187 | 12.45 | 13.09 | 11.73 | 0 | 0 | 0 | |
12/07/2010 |
12.45
0.72
|
188,786 | 11.73 | 12.54 | 11.28 | 0 | 0 | 0 | |
09/07/2010 |
11.73
0.45
|
83,177 | 11.28 | 12.27 | 10.83 | 0 | 0 | 0 | |
08/07/2010 |
11.28
-0.45
|
182,189 | 11.73 | 12.63 | 11.19 | 0 | 0 | 0 | |
07/07/2010 |
11.73
0.18
|
373,449 | 11.55 | 12.63 | 11.55 | 0 | 0 | 0 | |
06/07/2010 |
11.55
0.90
|
43,511 | 10.65 | 11.55 | 11.55 | 0 | 0 | 0 | |
05/07/2010 |
10.65
0.72
|
39,945 | 9.93 | 10.65 | 9.93 | 0 | 0 | 0 | |
02/07/2010 |
9.93
0.81
|
73,283 | 9.11 | 9.93 | 9.02 | 0 | 0 | 0 | |
01/07/2010 |
9.11
0.09
|
47,281 | 9.02 | 9.11 | 8.12 | 0 | 0 | 0 | |
30/06/2010 |
9.02
0
|
23,980 | 9.02 | 9.11 | 8.12 | 0 | 0 | 0 | |
29/06/2010 |
9.02
0.09
|
52,360 | 8.93 | 9.02 | 8.12 | 0 | 0 | 0 | |
28/06/2010 |
8.93
-0.09
|
34,075 | 9.02 | 9.20 | 8.57 | 0 | 0 | 0 | |
25/06/2010 |
9.02
0.09
|
25,825 | 8.93 | 9.66 | 8.57 | 0 | 0 | 0 | |
24/06/2010 |
8.93
0.18
|
63,481 | 8.75 | 9.11 | 8.66 | 0 | 0 | 0 | |
23/06/2010 |
8.75
-0.09
|
20,320 | 8.84 | 9.66 | 8.21 | 0 | 0 | 0 | |
22/06/2010 |
8.84
0.54
|
24,580 | 8.30 | 9.30 | 8.12 | 0 | 0 | 0 | |
21/06/2010 |
8.30
-0.36
|
17,620 | 8.66 | 8.84 | 8.12 | 0 | 0 | 0 | |
18/06/2010 |
8.66
0.09
|
1,975 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 | |
17/06/2010 |
8.57
-0.09
|
7,853 | 8.66 | 9.20 | 8.39 | 0 | 0 | 0 | |
16/06/2010 |
8.66
-0.09
|
12,630 | 8.75 | 8.75 | 8.21 | 0 | 0 | 0 | |
15/06/2010 |
8.75
-0.09
|
11,128 | 8.84 | 9.66 | 8.12 | 0 | 0 | 0 | |
14/06/2010 |
8.84
0.27
|
11,290 | 8.57 | 9.02 | 8.57 | 0 | 0 | 0 | |
11/06/2010 |
8.57
0.09
|
7,597 | 8.48 | 9.48 | 8.57 | 0 | 0 | 0 | |
10/06/2010 |
8.48
-0.18
|
2,410 | 8.66 | 9.39 | 8.48 | 0 | 0 | 0 | |
09/06/2010 |
8.66
-0.36
|
9,586 | 9.02 | 10.11 | 8.39 | 0 | 0 | 0 | |
08/06/2010 |
9.02
0.45
|
11,080 | 8.57 | 10.02 | 8.21 | 0 | 0 | 0 | |
07/06/2010 |
8.57
-0.45
|
3,340 | 9.02 | 9.48 | 8.57 | 0 | 0 | 0 | |
04/06/2010 |
9.02
0.45
|
4,451 | 8.57 | 9.02 | 8.12 | 0 | 0 | 0 | |
03/06/2010 |
8.57
-0.45
|
9,385 | 9.02 | 9.20 | 8.57 | 0 | 0 | 0 | |
02/06/2010 |
9.02
0
|
4,500 | 9.02 | 9.57 | 8.66 | 0 | 0 | 0 | |
01/06/2010 |
9.02
-0.36
|
14,066 | 9.39 | 10.11 | 8.30 | 0 | 0 | 0 | |
31/05/2010 |
9.39
-0.09
|
9,200 | 9.48 | 9.48 | 9.02 | 0 | 0 | 0 | |
28/05/2010 |
9.48
0.45
|
9,830 | 9.02 | 9.66 | 8.75 | 0 | 0 | 0 | |
27/05/2010 |
9.02
0.09
|
6,090 | 8.93 | 9.02 | 8.12 | 0 | 0 | 0 | |
26/05/2010 |
8.93
0.72
|
18,355 | 8.21 | 8.93 | 7.31 | 0 | 0 | 0 | |
25/05/2010 |
8.21
-1.08
|
14,315 | 9.30 | 9.57 | 7.94 | 0 | 0 | 0 | |
24/05/2010 |
9.30
0.63
|
3,805 | 8.66 | 9.30 | 8.57 | 0 | 0 | 0 | |
21/05/2010 |
8.66
-0.72
|
9,988 | 9.39 | 9.48 | 8.48 | 0 | 0 | 0 | |
20/05/2010 |
9.39
0.36
|
13,620 | 9.02 | 9.75 | 9.02 | 0 | 0 | 0 | |
19/05/2010 |
9.02
-0.54
|
6,472 | 9.57 | 9.57 | 8.48 | 0 | 0 | 0 | |
18/05/2010 |
9.57
0.36
|
10,915 | 9.20 | 10.29 | 9.20 | 0 | 0 | 0 | |
17/05/2010 |
9.20
-0.54
|
6,280 | 9.75 | 9.75 | 9.20 | 0 | 0 | 0 | |
14/05/2010 |
9.75
-0.54
|
9,403 | 10.29 | 11.10 | 9.57 | 0 | 0 | 0 | |
13/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/05/2010 |
10.29
0.45
|
13,345 | 9.84 | 10.92 | 9.02 | 0 | 0 | 0 | |
12/05/2010 |
9.84
-0.52
|
40,980 | 10.35 | 11.91 | 9.84 | 0 | 0 | 0 | |
11/05/2010 |
10.35
-0.86
|
28,720 | 11.22 | 12.17 | 10.18 | 0 | 0 | 0 | |
10/05/2010 |
11.22
0.60
|
73,969 | 10.61 | 11.56 | 10.35 | 0 | 0 | 0 | |
07/05/2010 |
10.61
0.52
|
132,082 | 10.10 | 10.61 | 8.71 | 0 | 0 | 0 | |
06/05/2010 |
10.10
0.86
|
91,819 | 9.23 | 10.10 | 9.23 | 0 | 0 | 0 | |
05/05/2010 |
9.23
-0.26
|
39,580 | 9.49 | 9.75 | 8.97 | 0 | 0 | 0 | |
04/05/2010 |
9.49
0.78
|
34,730 | 8.71 | 9.49 | 8.63 | 0 | 0 | 0 | |
29/04/2010 |
8.71
-0.35
|
44,885 | 9.06 | 9.32 | 8.71 | 0 | 0 | 0 | |
28/04/2010 |
9.06
0.17
|
34,425 | 8.89 | 9.49 | 8.02 | 0 | 0 | 0 | |
27/04/2010 |
8.89
-1.73
|
12,700 | 10.61 | 10.61 | 8.11 | 0 | 0 | 0 |