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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
13.91
|
100 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
13/09/2010 |
13.53
|
300 | 13.30 | 13.53 | 13.30 | 0 | 0 | 0 | |
10/09/2010 |
12.47
|
11,300 | 12.77 | 12.77 | 12.47 | 0 | 0 | 0 | |
09/09/2010 |
12.09
|
7,100 | 11.79 | 12.09 | 11.79 | 0 | 0 | 0 | |
08/09/2010 |
11.34
|
2,000 | 11.34 | 11.34 | 11.34 | 0 | 0 | 0 | |
07/09/2010 |
11.71
|
500 | 11.94 | 11.94 | 11.71 | 0 | 0 | 0 | |
06/09/2010 |
11.79
|
1,100 | 11.71 | 12.32 | 11.71 | 0 | 0 | 0 | |
01/09/2010 |
11.56
|
3,300 | 10.88 | 11.71 | 10.88 | 0 | 0 | 0 | |
31/08/2010 |
12.02
|
14,200 | 10.73 | 12.02 | 10.73 | 0 | 0 | 0 | |
30/08/2010 |
11.49
|
7,600 | 11.94 | 11.94 | 11.41 | 0 | 0 | 0 | |
27/08/2010 |
11.41
|
500 | 11.41 | 11.41 | 11.41 | 0 | 0 | 0 | |
26/08/2010 |
12.24
|
700 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
25/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
24/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
23/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
20/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
19/08/2010 |
13.15
|
100 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
18/08/2010 |
13.15
|
0 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
17/08/2010 |
13.07
|
1,800 | 13.23 | 13.23 | 13.07 | 0 | 0 | 0 | |
16/08/2010 |
13.98
|
200 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
13/08/2010 |
13.45
|
1,000 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
12/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
11/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
10/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
09/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
06/08/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
05/08/2010 |
14.43
|
200 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
04/08/2010 |
14.36
|
600 | 14.74 | 14.74 | 14.36 | 0 | 0 | 0 | |
03/08/2010 |
13.98
|
400 | 13.98 | 13.98 | 13.98 | 0 | 0 | 0 | |
02/08/2010 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
30/07/2010 |
14.36
|
100 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
29/07/2010 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
28/07/2010 |
13.60
|
6,600 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
27/07/2010 |
13.60
|
2,900 | 13.91 | 13.91 | 13.15 | 0 | 0 | 0 | |
26/07/2010 |
13.98
|
4,100 | 13.98 | 14.51 | 13.98 | 0 | 0 | 0 | |
23/07/2010 |
14.51
|
0 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
22/07/2010 |
14.59
|
3,400 | 14.36 | 14.59 | 14.36 | 0 | 0 | 0 | |
21/07/2010 |
14.66
|
4,600 | 14.36 | 14.66 | 14.36 | 0 | 0 | 0 | |
20/07/2010 |
14.36
|
26,100 | 14.36 | 14.51 | 14.28 | 0 | 0 | 0 | |
19/07/2010 |
15.19
|
600 | 15.11 | 15.19 | 15.11 | 0 | 0 | 0 | |
16/07/2010 |
15.34
|
1,800 | 14.43 | 15.34 | 14.43 | 0 | 0 | 0 | |
15/07/2010 |
15.49
|
14,900 | 15.57 | 15.57 | 15.11 | 0 | 0 | 0 | |
14/07/2010 |
14.59
|
17,200 | 14.59 | 14.59 | 14.36 | 0 | 0 | 0 | |
13/07/2010 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
12/07/2010 |
13.00
|
1,100 | 12.85 | 13.00 | 12.85 | 0 | 0 | 0 | |
09/07/2010 |
13.23
|
800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
08/07/2010 |
13.60
|
900 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
07/07/2010 |
13.60
|
1,200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
06/07/2010 |
13.98
|
1,700 | 14.28 | 14.28 | 13.98 | 0 | 0 | 0 | |
05/07/2010 |
14.36
|
7,600 | 14.21 | 14.36 | 13.53 | 0 | 0 | 0 | |
02/07/2010 |
13.45
|
4,100 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
01/07/2010 |
13.45
|
1,200 | 13.45 | 13.45 | 13.45 | 0 | 0 | 0 | |
30/06/2010 |
13.30
|
900 | 14.59 | 14.59 | 13.30 | 0 | 0 | 0 | |
29/06/2010 |
13.60
|
1,000 | 13.91 | 13.91 | 13.60 | 0 | 0 | 0 | |
28/06/2010 |
13.60
|
2,600 | 13.60 | 13.68 | 13.60 | 0 | 0 | 0 | |
25/06/2010 |
13.83
|
600 | 13.98 | 13.98 | 13.83 | 0 | 0 | 0 | |
24/06/2010 |
13.91
|
800 | 13.60 | 13.91 | 13.60 | 0 | 0 | 0 | |
23/06/2010 |
14.51
|
100 | 14.51 | 14.51 | 14.51 | 0 | 0 | 0 | |
22/06/2010 |
14.74
|
1,100 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
21/06/2010 |
14.89
|
4,300 | 14.89 | 14.89 | 14.36 | 0 | 0 | 0 | |
18/06/2010 |
14.21
|
2,000 | 14.74 | 14.89 | 14.06 | 0 | 0 | 0 | |
17/06/2010 |
14.59
|
3,000 | 14.89 | 14.89 | 14.59 | 0 | 0 | 0 | |
16/06/2010 |
14.43
|
1,600 | 13.91 | 14.43 | 13.91 | 0 | 0 | 0 | |
15/06/2010 |
13.83
|
600 | 13.91 | 13.91 | 13.75 | 0 | 0 | 0 | |
14/06/2010 |
13.60
|
200 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
11/06/2010 |
13.23
|
2,000 | 13.45 | 13.45 | 13.23 | 0 | 0 | 0 | |
10/06/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
09/06/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
08/06/2010 |
14.13
|
1,100 | 13.83 | 14.13 | 13.83 | 0 | 0 | 0 | |
07/06/2010 |
13.23
|
800 | 13.23 | 13.23 | 13.23 | 0 | 0 | 0 | |
04/06/2010 |
14.13
|
5,800 | 13.30 | 14.21 | 13.30 | 0 | 0 | 0 | |
03/06/2010 |
13.60
|
2,100 | 13.60 | 13.98 | 13.60 | 0 | 0 | 0 | |
02/06/2010 |
13.45
|
6,400 | 13.23 | 13.53 | 13.23 | 0 | 0 | 0 | |
01/06/2010 |
13.60
|
3,000 | 13.60 | 13.68 | 13.60 | 0 | 0 | 0 | |
31/05/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
28/05/2010 |
14.43
|
2,000 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
27/05/2010 |
14.36
|
2,700 | 13.60 | 14.36 | 13.07 | 0 | 0 | 0 | |
26/05/2010 |
14.36
|
8,400 | 14.21 | 14.36 | 13.91 | 0 | 0 | 0 | |
25/05/2010 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
24/05/2010 |
14.89
|
1,000 | 14.81 | 14.89 | 14.81 | 0 | 0 | 0 | |
21/05/2010 |
15.11
|
3,000 | 15.42 | 15.42 | 15.11 | 0 | 0 | 0 | |
20/05/2010 |
15.87
|
3,100 | 15.19 | 15.87 | 15.19 | 0 | 0 | 0 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
19/05/2010 |
15.19
|
1,700 | 15.19 | 15.27 | 15.19 | 0 | 0 | 0 | |
18/05/2010 |
16.40
|
5,400 | 16.10 | 16.40 | 16.10 | 0 | 0 | 0 | |
17/05/2010 |
15.35
|
1,600 | 15.28 | 15.35 | 15.28 | 0 | 0 | 0 | |
14/05/2010 |
14.38
|
1,500 | 14.38 | 14.38 | 14.38 | 0 | 0 | 0 | |
13/05/2010 |
14.45
|
1,100 | 15.58 | 15.58 | 14.45 | 0 | 0 | 0 | |
12/05/2010 |
15.50
|
600 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
11/05/2010 |
16.47
|
8,900 | 18.72 | 18.72 | 16.40 | 0 | 2,500 | -0.1 | |
10/05/2010 |
17.52
|
10,800 | 18.72 | 18.72 | 17.45 | 0 | 0 | 0 | |
07/05/2010 |
18.72
|
22,300 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
06/05/2010 |
17.67
|
18,400 | 16.85 | 17.67 | 16.85 | 0 | 0 | 0 | |
05/05/2010 |
16.62
|
23,600 | 16.62 | 16.62 | 16.40 | 0 | 0 | 0 | |
04/05/2010 |
15.58
|
15,200 | 15.50 | 15.58 | 15.50 | 0 | 0 | 0 | |
29/04/2010 |
14.90
|
1,000 | 14.23 | 14.98 | 14.23 | 0 | 0 | 0 | |
28/04/2010 |
14.68
|
6,700 | 13.70 | 14.68 | 13.70 | 0 | 0 | 0 | |
27/04/2010 |
14.68
|
2,100 | 14.98 | 14.98 | 14.68 | 0 | 0 | 0 | |
26/04/2010 |
15.73
|
0 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
22/04/2010 |
15.73
|
16,400 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
21/04/2010 |
14.75
|
28,100 | 14.75 | 14.75 | 14.68 | 0 | 0 | 0 |