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) |
-0.10 | -1.43% | 100 | 0 | 0 |
6.90
7
6.90
|
2 tháng
(2024-07-22) |
-0.60 | -8% | 2,100 | 0 | 0 |
6.90
7.70
6.90
|
3 tháng
(2024-06-20) |
-0.70 | -9.21% | 2,600 | 0 | 0 |
6.90
7.70
6.90
|
6 tháng
(2024-03-22) |
-1.30 | -15.85% | 188,600 | 0 | 0 |
6.60
9.20
6.90
|
12 tháng
(2023-09-25) |
1.45 | 26.50% | 275,700 | 0 | 0 |
5.45
9.20
6.90
|
24 tháng
(2022-09-29) |
0.45 | 7.04% | 371,487 | 0 | 0 |
3.71
9.20
6.90
|
36 tháng
(2021-10-04) |
1.26 | 22.33% | 577,830 | 0 | 0.0 |
3.46
10.23
6.90
|
60 tháng
(2019-10-15) |
-0.46 | -6.23% | 1,176,797 | 0 | 0.0 |
3.46
10.23
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
10.10
|
4,800 | 10.83 | 10.83 | 10.10 | 0 | 0 | 0 | |
09/09/2010 |
10.83
|
2,500 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
08/09/2010 |
10.83
|
3,000 | 10.73 | 10.83 | 10.83 | 0 | 0 | 0 | |
07/09/2010 |
10.73
|
4,800 | 10.87 | 10.87 | 10.15 | 0 | 0 | 0 | |
06/09/2010 |
10.87
|
5,700 | 9.78 | 10.96 | 10.28 | 0 | 0 | 0 | |
01/09/2010 |
9.78
|
4,200 | 10.51 | 10.51 | 9.78 | 0 | 0 | 0 | |
31/08/2010 |
10.51
|
13,600 | 10.83 | 10.83 | 10.01 | 0 | 0 | 0 | |
30/08/2010 |
10.83
|
9,400 | 10.19 | 11.01 | 9.96 | 0 | 0 | 0 | |
27/08/2010 |
10.19
|
6,800 | 10.51 | 11.23 | 9.96 | 0 | 0 | 0 | |
26/08/2010 |
10.51
|
4,400 | 9.65 | 10.78 | 10.46 | 0 | 0 | 0 | |
25/08/2010 |
9.65
|
12,700 | 10.42 | 10.96 | 9.65 | 0 | 0 | 0 | |
24/08/2010 |
10.42
|
5,900 | 10.37 | 10.78 | 9.83 | 0 | 0 | 0 | |
23/08/2010 |
10.37
|
6,500 | 10.33 | 11.01 | 9.69 | 0 | 0 | 0 | |
20/08/2010 |
10.33
|
10,500 | 10.51 | 10.64 | 10.24 | 0 | 0 | 0 | |
19/08/2010 |
10.51
|
8,300 | 11.19 | 11.19 | 10.24 | 0 | 0 | 0 | |
18/08/2010 |
11.19
|
7,500 | 11.28 | 11.28 | 10.60 | 0 | 0 | 0 | |
17/08/2010 |
11.28
|
5,800 | 11.28 | 11.50 | 11.23 | 0 | 0 | 0 | |
16/08/2010 |
11.28
|
15,700 | 10.83 | 11.46 | 11.23 | 0 | 0 | 0 | |
13/08/2010 |
10.83
|
5,500 | 10.24 | 11.05 | 10.06 | 0 | 0 | 0 | |
12/08/2010 |
10.24
|
19,100 | 10.87 | 11.32 | 10.24 | 0 | 0 | 0 | |
11/08/2010 |
10.87
|
8,700 | 11.23 | 11.23 | 10.87 | 0 | 0 | 0 | |
10/08/2010 |
11.23
|
5,500 | 11.32 | 11.64 | 11.23 | 0 | 0 | 0 | |
09/08/2010 |
11.32
|
6,200 | 11.69 | 12.14 | 11.32 | 0 | 0 | 0 | |
06/08/2010 |
11.69
|
8,000 | 11.78 | 11.78 | 11.32 | 0 | 0 | 0 | |
05/08/2010 |
11.78
|
13,200 | 11.78 | 12.23 | 11.19 | 0 | 0 | 0 | |
04/08/2010 |
11.78
|
9,000 | 11.55 | 12.23 | 11.69 | 0 | 0 | 0 | |
03/08/2010 |
11.55
|
47,500 | 11.69 | 11.96 | 11.55 | 0 | 0 | 0 | |
02/08/2010 |
11.69
|
14,000 | 11.50 | 12.23 | 11.55 | 0 | 0 | 0 | |
30/07/2010 |
11.50
|
23,200 | 11.32 | 11.78 | 11.32 | 0 | 0 | 0 | |
29/07/2010 |
11.32
|
20,700 | 10.87 | 11.64 | 10.87 | 0 | 0 | 0 | |
28/07/2010 |
10.87
|
7,000 | 11.10 | 11.55 | 10.64 | 0 | 0 | 0 | |
27/07/2010 |
11.10
|
5,900 | 11.46 | 11.46 | 11.10 | 0 | 0 | 0 | |
26/07/2010 |
11.46
|
9,600 | 10.92 | 11.50 | 11.10 | 0 | 0 | 0 | |
23/07/2010 |
10.92
|
14,500 | 11.46 | 11.69 | 10.92 | 0 | 0 | 0 | |
22/07/2010 |
11.46
|
11,600 | 11.55 | 11.60 | 11.32 | 0 | 0 | 0 | |
21/07/2010 |
11.55
|
12,000 | 11.64 | 11.64 | 11.55 | 0 | 0 | 0 | |
20/07/2010 |
11.64
|
23,500 | 11.64 | 12.05 | 11.32 | 0 | 0 | 0 | |
19/07/2010 |
11.64
|
12,700 | 11.91 | 11.96 | 11.10 | 0 | 0 | 0 | |
16/07/2010 |
11.91
|
15,400 | 11.96 | 12.14 | 11.14 | 0 | 0 | 0 | |
15/07/2010 |
11.96
|
13,200 | 12.14 | 12.23 | 11.32 | 0 | 0 | 0 | |
14/07/2010 |
12.14
|
10,100 | 12.23 | 12.64 | 11.23 | 0 | 0 | 0 | |
13/07/2010: Cổ tức tiền mặt tỉ lệ: 12.5% | |||||||||
13/07/2010 |
12.23
|
10,800 | 11.89 | 12.55 | 11.23 | 0 | 0 | 0 | |
12/07/2010 |
11.89
|
14,300 | 11.67 | 12.45 | 11.54 | 0 | 0 | 0 | |
09/07/2010 |
11.67
|
10,900 | 11.67 | 12.54 | 11.50 | 0 | 0 | 0 | |
08/07/2010 |
11.67
|
14,000 | 11.46 | 13.14 | 11.59 | 0 | 0 | 0 | |
07/07/2010 |
11.46
|
17,400 | 11.72 | 12.58 | 11.46 | 0 | 0 | 0 | |
06/07/2010 |
11.72
|
10,900 | 11.89 | 12.62 | 11.67 | 0 | 0 | 0 | |
05/07/2010 |
11.89
|
12,300 | 11.67 | 12.19 | 11.67 | 0 | 0 | 0 | |
02/07/2010 |
11.67
|
23,200 | 11.76 | 11.76 | 11.37 | 2,000 | 0 | 0.1 | |
01/07/2010 |
11.76
|
19,800 | 11.59 | 12.06 | 11.37 | 1,000 | 0 | 0.0 | |
30/06/2010 |
11.59
|
12,900 | 11.80 | 11.89 | 10.81 | 9,000 | 0 | 0.2 | |
29/06/2010 |
11.80
|
35,900 | 11.02 | 11.80 | 11.02 | 12,200 | 0 | 0.3 | |
28/06/2010 |
11.02
|
9,600 | 11.59 | 11.59 | 10.46 | 0 | 0 | 0 | |
25/06/2010 |
11.59
|
40,200 | 11.46 | 11.59 | 10.77 | 0 | 0 | 0 | |
24/06/2010 |
11.46
|
9,400 | 11.85 | 12.11 | 11.07 | 0 | 0 | 0 | |
23/06/2010 |
11.85
|
6,500 | 12.02 | 12.06 | 11.46 | 0 | 0 | 0 | |
22/06/2010 |
12.02
|
31,300 | 11.85 | 12.11 | 11.72 | 0 | 0 | 0 | |
21/06/2010 |
11.85
|
15,200 | 11.59 | 12.11 | 11.15 | 0 | 0 | 0 | |
18/06/2010 |
11.59
|
58,500 | 11.15 | 11.89 | 11.24 | 0 | 0 | 0 | |
17/06/2010 |
11.15
|
48,900 | 10.98 | 11.63 | 10.98 | 0 | 0 | 0 | |
16/06/2010 |
10.98
|
18,600 | 10.68 | 11.24 | 10.59 | 0 | 0 | 0 | |
15/06/2010 |
10.68
|
17,000 | 10.85 | 11.46 | 10.59 | 0 | 0 | 0 | |
14/06/2010 |
10.85
|
55,600 | 10.16 | 10.85 | 10.16 | 0 | 0 | 0 | |
11/06/2010 |
10.16
|
16,600 | 10.03 | 10.64 | 9.51 | 0 | 0 | 0 | |
10/06/2010 |
10.03
|
13,900 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 | |
09/06/2010 |
10.12
|
22,500 | 9.90 | 10.46 | 9.30 | 0 | 0 | 0 | |
08/06/2010 |
9.90
|
5,500 | 10.20 | 10.29 | 9.90 | 0 | 0 | 0 | |
07/06/2010 |
10.20
|
11,900 | 9.94 | 10.81 | 9.55 | 0 | 0 | 0 | |
04/06/2010 |
9.94
|
22,500 | 9.94 | 10.51 | 9.73 | 0 | 0 | 0 | |
03/06/2010 |
9.94
|
33,800 | 9.73 | 9.94 | 9.43 | 0 | 0 | 0 | |
02/06/2010 |
9.73
|
23,900 | 9.17 | 9.73 | 9.21 | 0 | 0 | 0 | |
01/06/2010 |
9.17
|
16,800 | 9.17 | 9.43 | 9.17 | 0 | 0 | 0 | |
31/05/2010 |
9.17
|
5,600 | 9.38 | 9.38 | 8.86 | 0 | 0 | 0 | |
28/05/2010 |
9.38
|
51,000 | 8.95 | 9.38 | 8.78 | 0 | 0 | 0 | |
27/05/2010 |
8.95
|
13,200 | 8.86 | 8.95 | 8.30 | 0 | 0 | 0 | |
26/05/2010 |
8.86
|
11,200 | 9.73 | 9.73 | 8.86 | 0 | 0 | 0 | |
25/05/2010 |
9.73
|
4,900 | 10.29 | 10.29 | 9.51 | 0 | 0 | 0 | |
24/05/2010 |
10.29
|
8,100 | 10.64 | 10.64 | 9.60 | 0 | 0 | 0 | |
21/05/2010 |
10.64
|
5,400 | 11.02 | 11.02 | 9.90 | 0 | 0 | 0 | |
20/05/2010 |
11.02
|
6,100 | 9.94 | 11.02 | 10.42 | 0 | 0 | 0 | |
19/05/2010 |
9.94
|
24,700 | 9.94 | 12.97 | 9.94 | 0 | 0 | 0 |