Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.69 | -8% | 260,900 | 1,000 | 0.0 |
7.90
8.70
7.94
|
2 tháng
(2024-07-22) |
-0.66 | -7.67% | 1,231,900 | 200 | -0.0 |
7.60
9.36
7.94
|
3 tháng
(2024-06-20) |
-2.06 | -20.60% | 1,814,600 | -4,405 | -0.0 |
7.60
10.20
7.94
|
6 tháng
(2024-03-22) |
-2.11 | -21% | 6,557,200 | 9,896 | 0.1 |
7.60
13.20
7.94
|
12 tháng
(2023-09-25) |
-0.97 | -10.89% | 12,167,400 | -147,112 | -1.7 |
6.98
13.20
7.94
|
24 tháng
(2022-09-29) |
-1.90 | -19.31% | 25,028,800 | -71,430 | 0.0 |
5.59
13.20
7.94
|
36 tháng
(2021-10-04) |
-2.26 | -22.16% | 93,189,100 | -576,860 | -9.2 |
5.59
39
7.94
|
60 tháng
(2019-10-15) |
-7.26 | -47.76% | 280,123,290 | -1,025,030 | -2.2 |
4.33
39
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
13.42
|
112,410 | 13.37 | 13.46 | 13.33 | 0 | 0 | 0 | |
27/01/2011 |
13.37
|
78,290 | 13.29 | 13.37 | 13.16 | 70 | 0 | 0.0 | |
26/01/2011 |
13.29
|
93,470 | 13.20 | 13.59 | 13.24 | 0 | 0 | 0 | |
25/01/2011 |
13.20
|
183,410 | 13.29 | 13.37 | 13.16 | 0 | 0 | 0 | |
24/01/2011 |
13.29
|
203,380 | 13.81 | 13.81 | 13.16 | 0 | 0 | 0 | |
21/01/2011 |
13.81
|
324,490 | 13.81 | 14.25 | 13.81 | 20 | 0 | 0.0 | |
20/01/2011 |
13.81
|
294,390 | 13.16 | 13.81 | 13.07 | 0 | 0 | 0 | |
19/01/2011 |
13.16
|
80,940 | 13.02 | 13.33 | 12.98 | 900 | 0 | 0.0 | |
18/01/2011 |
13.02
|
160,960 | 13.16 | 13.33 | 12.98 | 0 | 0 | 0 | |
17/01/2011 |
13.16
|
171,700 | 13.11 | 13.42 | 13.11 | 0 | 0 | 0 | |
14/01/2011 |
13.11
|
42,690 | 12.67 | 13.16 | 12.59 | 0 | 0 | 0 | |
13/01/2011 |
12.67
|
27,870 | 12.67 | 12.94 | 12.59 | 0 | 0 | 0 | |
12/01/2011 |
12.67
|
32,740 | 12.72 | 12.80 | 12.67 | 0 | 0 | 0 | |
11/01/2011 |
12.72
|
19,150 | 13.07 | 13.07 | 12.72 | 0 | 0 | 0 | |
10/01/2011 |
13.07
|
63,680 | 13.42 | 13.55 | 12.98 | 0 | 0 | 0 | |
07/01/2011 |
13.42
|
55,640 | 13.42 | 13.90 | 13.42 | 0 | 0 | 0 | |
06/01/2011 |
13.42
|
4,530 | 13.59 | 13.86 | 13.42 | 0 | 0 | 0 | |
05/01/2011 |
13.59
|
31,690 | 14.03 | 14.03 | 13.59 | 0 | 0 | 0 | |
04/01/2011 |
14.03
|
91,900 | 14.03 | 14.21 | 13.99 | 0 | 0 | 0 | |
31/12/2010 |
14.03
|
105,680 | 13.77 | 14.03 | 13.73 | 0 | 0 | 0 | |
30/12/2010 |
13.77
|
69,990 | 13.90 | 14.03 | 13.77 | 0 | 0 | 0 | |
29/12/2010 |
13.90
|
159,040 | 13.77 | 14.16 | 13.59 | 0 | 0 | 0 | |
28/12/2010 |
13.77
|
25,510 | 13.24 | 13.77 | 12.98 | 0 | 0 | 0 | |
27/12/2010 |
13.24
|
56,230 | 13.16 | 13.37 | 12.85 | 0 | 0 | 0 | |
24/12/2010 |
13.16
|
45,390 | 13.07 | 13.42 | 12.94 | 0 | 0 | 0 | |
23/12/2010 |
13.07
|
69,510 | 13.20 | 13.33 | 12.85 | 0 | 0 | 0 | |
22/12/2010 |
13.20
|
64,820 | 13.59 | 13.86 | 13.20 | 0 | 0 | 0 | |
21/12/2010 |
13.59
|
112,630 | 13.42 | 13.59 | 12.94 | 15,590 | 0 | 0.5 | |
20/12/2010 |
13.42
|
93,270 | 14.03 | 14.47 | 13.42 | 0 | 0 | 0 | |
17/12/2010 |
14.03
|
60,920 | 13.55 | 14.16 | 13.55 | 0 | 0 | 0 | |
16/12/2010 |
13.55
|
191,070 | 14.25 | 14.25 | 13.55 | 0 | 0 | 0 | |
15/12/2010 |
14.25
|
142,740 | 14.60 | 14.82 | 14.12 | 0 | 0 | 0 | |
14/12/2010 |
14.60
|
257,700 | 15.35 | 15.35 | 14.60 | 0 | 0 | 0 | |
13/12/2010 |
15.35
|
405,940 | 14.73 | 15.44 | 15.35 | 0 | 0 | 0 | |
10/12/2010 |
14.73
|
314,440 | 14.03 | 14.73 | 14.03 | 0 | 0 | 0 | |
09/12/2010 |
14.03
|
159,920 | 13.51 | 14.16 | 13.37 | 0 | 0 | 0 | |
08/12/2010 |
13.51
|
164,920 | 14.21 | 14.21 | 13.51 | 0 | 2,260 | -0.1 | |
07/12/2010 |
14.21
|
347,840 | 13.73 | 14.38 | 13.73 | 0 | 0 | 0 | |
06/12/2010 |
13.73
|
398,410 | 13.11 | 13.73 | 13.16 | 0 | 0 | 0 | |
03/12/2010 |
13.11
|
203,150 | 12.50 | 13.11 | 13.07 | 0 | 0 | 0 | |
02/12/2010 |
12.50
|
133,270 | 12.06 | 12.50 | 11.93 | 0 | 0 | 0 | |
01/12/2010 |
12.06
|
94,470 | 12.28 | 12.50 | 11.88 | 0 | 0 | 0 | |
30/11/2010 |
12.28
|
284,830 | 11.93 | 12.50 | 12.06 | 0 | 0 | 0 | |
29/11/2010 |
11.93
|
32,610 | 11.88 | 11.93 | 11.84 | 1,700 | 0 | 0.0 | |
26/11/2010 |
11.88
|
31,020 | 11.88 | 12.23 | 11.62 | 2,260 | 0 | 0.1 | |
25/11/2010 |
11.88
|
43,860 | 11.36 | 11.88 | 11.40 | 0 | 0 | 0 | |
24/11/2010 |
11.36
|
38,130 | 11.40 | 11.40 | 11.01 | 0 | 0 | 0 | |
23/11/2010 |
11.40
|
25,530 | 11.14 | 11.49 | 11.14 | 0 | 0 | 0 | |
22/11/2010 |
11.14
|
21,310 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
19/11/2010 |
11.14
|
68,040 | 11.31 | 11.31 | 11.05 | 0 | 0 | 0 | |
18/11/2010 |
11.31
|
63,770 | 10.96 | 11.49 | 10.96 | 0 | 0 | 0 | |
17/11/2010 |
10.96
|
34,290 | 11.23 | 11.36 | 10.79 | 0 | 0 | 0 | |
16/11/2010 |
11.23
|
54,300 | 11.23 | 11.23 | 10.74 | 0 | 0 | 0 | |
15/11/2010 |
11.23
|
20,230 | 11.62 | 11.62 | 11.23 | 0 | 0 | 0 | |
12/11/2010 |
11.62
|
154,030 | 12.19 | 12.19 | 11.62 | 0 | 0 | 0 | |
11/11/2010 |
12.19
|
150,260 | 12.37 | 12.37 | 11.84 | 0 | 0 | 0 | |
10/11/2010 |
12.37
|
80,870 | 12.28 | 12.85 | 12.19 | 0 | 0 | 0 | |
09/11/2010 |
12.28
|
48,130 | 12.59 | 12.59 | 12.10 | 0 | 0 | 0 | |
08/11/2010 |
12.59
|
33,570 | 12.80 | 12.80 | 12.54 | 0 | 0 | 0 | |
05/11/2010 |
12.80
|
16,560 | 12.67 | 12.85 | 12.54 | 0 | 0 | 0 | |
04/11/2010 |
12.67
|
49,540 | 12.37 | 12.67 | 12.28 | 0 | 0 | 0 | |
03/11/2010 |
12.37
|
35,970 | 12.41 | 12.59 | 12.28 | 0 | 0 | 0 | |
02/11/2010 |
12.41
|
44,210 | 12.89 | 12.89 | 12.41 | 0 | 0 | 0 | |
01/11/2010 |
12.89
|
39,360 | 13.16 | 13.16 | 12.72 | 0 | 0 | 0 | |
29/10/2010 |
13.16
|
79,190 | 13.16 | 13.33 | 12.72 | 0 | 0 | 0 | |
28/10/2010 |
13.16
|
50,930 | 13.16 | 13.24 | 13.07 | 0 | 0 | 0 | |
27/10/2010 |
13.16
|
96,050 | 13.37 | 13.59 | 13.16 | 0 | 0 | 0 | |
26/10/2010 |
13.37
|
119,820 | 12.76 | 13.37 | 13.02 | 0 | 0 | 0 | |
25/10/2010 |
12.76
|
104,140 | 12.19 | 12.76 | 12.19 | 0 | 0 | 0 | |
22/10/2010 |
12.19
|
42,650 | 12.50 | 12.67 | 12.19 | 0 | 0 | 0 | |
21/10/2010 |
12.50
|
48,330 | 12.63 | 12.72 | 12.50 | 0 | 0 | 0 | |
20/10/2010 |
12.63
|
121,350 | 12.94 | 12.94 | 12.32 | 200 | 0 | 0.0 | |
19/10/2010 |
12.94
|
10,000 | 13.16 | 13.16 | 12.80 | 0 | 0 | 0 | |
18/10/2010 |
13.16
|
38,180 | 13.42 | 13.51 | 13.16 | 0 | 0 | 0 | |
15/10/2010 |
13.42
|
48,690 | 13.59 | 13.90 | 13.37 | 0 | 0 | 0 | |
14/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/10/2010 |
13.59
|
21,520 | 13.37 | 13.81 | 13.59 | 0 | 0 | 0 | |
13/10/2010 |
13.37
|
49,000 | 13.37 | 13.37 | 13.16 | 0 | 0 | 0 | |
12/10/2010 |
13.37
|
70,860 | 13.50 | 13.50 | 13.20 | 0 | 0 | 0 | |
11/10/2010 |
13.50
|
134,440 | 13.59 | 13.59 | 13.29 | 0 | 0 | 0 | |
08/10/2010 |
13.59
|
58,230 | 13.59 | 13.93 | 13.59 | 0 | 0 | 0 | |
07/10/2010 |
13.59
|
122,290 | 13.37 | 13.93 | 13.37 | 0 | 0 | 0 | |
06/10/2010 |
13.37
|
64,250 | 13.16 | 13.63 | 13.16 | 0 | 0 | 0 | |
05/10/2010 |
13.16
|
85,350 | 13.16 | 13.16 | 12.74 | 0 | 0 | 0 | |
04/10/2010 |
13.16
|
73,360 | 13.59 | 13.59 | 12.95 | 0 | 0 | 0 | |
01/10/2010 |
13.59
|
91,560 | 14.18 | 14.18 | 13.59 | 0 | 0 | 0 | |
30/09/2010 |
14.18
|
69,810 | 14.22 | 14.35 | 13.59 | 0 | 0 | 0 | |
29/09/2010 |
14.22
|
131,390 | 14.90 | 15.28 | 14.22 | 0 | 0 | 0 | |
28/09/2010 |
14.90
|
216,280 | 14.31 | 14.99 | 14.65 | 0 | 0 | 0 | |
27/09/2010 |
14.31
|
159,820 | 13.84 | 14.44 | 13.76 | 0 | 0 | 0 | |
24/09/2010 |
13.84
|
110,300 | 13.20 | 13.84 | 12.74 | 0 | 0 | 0 | |
23/09/2010 |
13.20
|
34,100 | 13.29 | 13.67 | 12.99 | 0 | 0 | 0 | |
22/09/2010 |
13.29
|
20,400 | 13.71 | 13.71 | 13.29 | 0 | 0 | 0 | |
21/09/2010 |
13.71
|
4,150 | 13.63 | 13.71 | 13.59 | 0 | 0 | 0 | |
20/09/2010 |
13.63
|
9,530 | 13.76 | 14.01 | 13.63 | 0 | 0 | 0 | |
17/09/2010 |
13.76
|
23,130 | 13.59 | 13.76 | 13.59 | 0 | 0 | 0 | |
16/09/2010 |
13.59
|
4,830 | 13.59 | 14.10 | 13.37 | 0 | 0 | 0 | |
15/09/2010 |
13.59
|
2,700 | 13.54 | 13.97 | 13.59 | 0 | 0 | 0 | |
14/09/2010 |
13.54
|
11,930 | 13.03 | 13.63 | 13.16 | 0 | 0 | 0 | |
13/09/2010 |
13.03
|
82,570 | 13.71 | 13.71 | 13.03 | 100 | 0 | 0.0 | |
10/09/2010 |
13.71
|
91,130 | 14.44 | 14.44 | 13.71 | 0 | 0 | 0 |