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) |
-2.03 | -2.36% | 6,800 | -86 | -0.0 |
84
92.46
84
|
2 tháng
(2024-07-22) |
-11.43 | -11.97% | 21,300 | -3,386 | -0.3 |
83.07
96.91
84
|
3 tháng
(2024-06-20) |
-3.02 | -3.47% | 34,900 | 614 | 0.1 |
79.21
96.91
84
|
6 tháng
(2024-03-22) |
6.26 | 8.05% | 132,400 | 27,897 | 2.4 |
74.44
96.91
84
|
12 tháng
(2023-09-25) |
20.56 | 32.41% | 591,700 | -3 | 0.2 |
59.75
96.91
84
|
24 tháng
(2022-09-29) |
26.91 | 47.15% | 1,111,337 | -227,807 | -16.4 |
46.68
96.91
84
|
36 tháng
(2021-10-04) |
36.74 | 77.73% | 1,407,374 | -579,101 | -39.6 |
45.56
96.91
84
|
60 tháng
(2019-10-15) |
40.43 | 92.78% | 2,984,980 | -1,083,852 | -70.6 |
26.59
96.91
84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
7.23
|
2,600 | 7.12 | 7.23 | 6.96 | 0 | 0 | 0 | |
10/09/2010 |
7.12
|
3,600 | 7.36 | 7.36 | 7.10 | 0 | 0 | 0 | |
09/09/2010 |
7.36
|
600 | 7.36 | 7.47 | 7.36 | 0 | 0 | 0 | |
08/09/2010 |
7.36
|
1,500 | 7.31 | 7.36 | 7.23 | 0 | 0 | 0 | |
07/09/2010 |
7.31
|
2,100 | 7.74 | 7.74 | 7.31 | 0 | 0 | 0 | |
06/09/2010 |
7.74
|
7,000 | 7.44 | 7.77 | 7.71 | 0 | 0 | 0 | |
01/09/2010 |
7.44
|
2,200 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 | |
31/08/2010 |
7.50
|
4,200 | 7.50 | 7.55 | 7.15 | 0 | 0 | 0 | |
30/08/2010 |
7.50
|
10,000 | 7.12 | 7.50 | 7.36 | 0 | 0 | 0 | |
27/08/2010 |
7.12
|
500 | 7.10 | 7.47 | 7.12 | 0 | 0 | 0 | |
26/08/2010 |
7.10
|
6,100 | 6.91 | 7.39 | 7.10 | 0 | 0 | 0 | |
25/08/2010 |
6.91
|
14,400 | 7.26 | 7.28 | 6.91 | 3,300 | 0 | 0.1 | |
24/08/2010 |
7.26
|
2,100 | 7.66 | 7.87 | 7.26 | 0 | 0 | 0 | |
23/08/2010 |
7.66
|
0 | 7.63 | 7.66 | 7.66 | 0 | 0 | 0 | |
20/08/2010 |
7.63
|
2,700 | 7.58 | 7.87 | 7.50 | 0 | 0 | 0 | |
19/08/2010 |
7.58
|
6,400 | 7.42 | 7.95 | 7.50 | 0 | 0 | 0 | |
18/08/2010 |
7.42
|
1,700 | 7.42 | 7.87 | 7.39 | 0 | 0 | 0 | |
17/08/2010 |
7.42
|
1,500 | 7.74 | 7.74 | 7.42 | 0 | 0 | 0 | |
16/08/2010 |
7.74
|
2,800 | 7.66 | 7.74 | 7.39 | 0 | 0 | 0 | |
13/08/2010 |
7.66
|
6,000 | 7.36 | 7.66 | 7.50 | 100 | 0 | 0.0 | |
12/08/2010 |
7.36
|
8,600 | 7.63 | 7.77 | 7.23 | 0 | 0 | 0 | |
11/08/2010 |
7.63
|
500 | 7.77 | 7.77 | 7.63 | 0 | 0 | 0 | |
10/08/2010 |
7.77
|
9,400 | 7.77 | 7.95 | 7.36 | 0 | 0 | 0 | |
09/08/2010 |
7.77
|
3,100 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 | |
06/08/2010 |
7.77
|
3,300 | 7.95 | 7.95 | 7.66 | 0 | 0 | 0 | |
05/08/2010 |
7.95
|
600 | 7.66 | 7.95 | 7.63 | 0 | 0 | 0 | |
04/08/2010 |
7.66
|
5,200 | 7.95 | 7.98 | 7.66 | 1,000 | 0 | 0.0 | |
03/08/2010 |
7.95
|
2,600 | 8.03 | 8.17 | 7.95 | 0 | 0 | 0 | |
02/08/2010 |
8.03
|
3,600 | 8.03 | 8.06 | 8.03 | 0 | 1,000 | -0.0 | |
30/07/2010 |
8.03
|
5,300 | 8.03 | 8.33 | 8.03 | 0 | 0 | 0 | |
29/07/2010 |
8.03
|
5,100 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 | |
28/07/2010 |
8.03
|
20,600 | 8.17 | 8.41 | 8.03 | 0 | 0 | 0 | |
27/07/2010 |
8.17
|
2,200 | 8.17 | 8.35 | 8.17 | 0 | 0 | 0 | |
26/07/2010 |
8.17
|
8,200 | 8.38 | 8.38 | 8.14 | 0 | 0 | 0 | |
23/07/2010 |
8.38
|
3,100 | 8.54 | 8.54 | 8.38 | 0 | 0 | 0 | |
22/07/2010 |
8.54
|
25,300 | 8.19 | 8.68 | 8.25 | 0 | 0 | 0 | |
21/07/2010 |
8.19
|
11,000 | 8.19 | 8.27 | 8.14 | 0 | 0 | 0 | |
20/07/2010 |
8.19
|
8,700 | 8.30 | 8.38 | 8.19 | 0 | 0 | 0 | |
19/07/2010 |
8.30
|
4,800 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 | |
16/07/2010 |
8.41
|
8,300 | 8.33 | 8.44 | 8.25 | 0 | 0 | 0 | |
15/07/2010 |
8.33
|
6,100 | 8.30 | 8.33 | 8.17 | 2,500 | 0 | 0.1 | |
14/07/2010 |
8.30
|
13,200 | 8.30 | 8.35 | 8.30 | 4,200 | 0 | 0.1 | |
13/07/2010 |
8.30
|
24,400 | 8.11 | 8.38 | 8.14 | 0 | 0 | 0 | |
12/07/2010 |
8.11
|
8,800 | 8.17 | 8.25 | 8.03 | 0 | 0 | 0 | |
09/07/2010 |
8.17
|
9,700 | 8.03 | 8.30 | 8.03 | 0 | 0 | 0 | |
08/07/2010 |
8.03
|
6,600 | 8.09 | 8.68 | 8.03 | 0 | 0 | 0 | |
07/07/2010 |
8.09
|
29,600 | 8.11 | 8.54 | 8.09 | 0 | 0 | 0 | |
06/07/2010 |
8.11
|
26,800 | 8.38 | 8.38 | 8.03 | 0 | 0 | 0 | |
05/07/2010 |
8.38
|
2,200 | 8.46 | 8.84 | 8.38 | 0 | 0 | 0 | |
02/07/2010 |
8.46
|
1,900 | 8.97 | 8.97 | 8.41 | 0 | 0 | 0 | |
01/07/2010 |
8.97
|
48,600 | 8.65 | 9.13 | 8.57 | 0 | 0 | 0 | |
30/06/2010 |
8.65
|
96,000 | 8.09 | 8.65 | 8.06 | 0 | 0 | 0 | |
29/06/2010 |
8.09
|
600 | 8.03 | 8.22 | 8.03 | 0 | 0 | 0 | |
28/06/2010 |
8.03
|
2,400 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 | |
25/06/2010 |
8.11
|
6,200 | 8.11 | 8.14 | 8.03 | 0 | 0 | 0 | |
24/06/2010 |
8.11
|
23,700 | 8.03 | 8.11 | 8.03 | 0 | 0 | 0 | |
23/06/2010 |
8.03
|
12,900 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 | |
22/06/2010 |
8.14
|
5,800 | 8.30 | 8.30 | 8.09 | 0 | 0 | 0 | |
21/06/2010 |
8.30
|
6,900 | 8.06 | 8.44 | 8.17 | 0 | 0 | 0 | |
18/06/2010 |
8.06
|
5,000 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 | |
17/06/2010 |
8.19
|
1,700 | 8.30 | 8.30 | 8.09 | 0 | 0 | 0 | |
16/06/2010 |
8.30
|
2,000 | 8.06 | 8.30 | 8.30 | 0 | 0 | 0 | |
15/06/2010 |
8.06
|
4,500 | 8.30 | 8.30 | 8.03 | 0 | 0 | 0 | |
14/06/2010 |
8.30
|
3,400 | 8.17 | 8.30 | 8.03 | 0 | 0 | 0 | |
11/06/2010 |
8.17
|
4,400 | 8.06 | 8.30 | 8.17 | 0 | 0 | 0 | |
10/06/2010 |
8.06
|
9,900 | 8.06 | 8.30 | 8.03 | 0 | 0 | 0 | |
09/06/2010 |
8.06
|
4,500 | 8.06 | 8.06 | 8.03 | 0 | 0 | 0 | |
08/06/2010 |
8.06
|
13,900 | 8.03 | 8.06 | 8.03 | 0 | 0 | 0 | |
07/06/2010 |
8.03
|
34,200 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 | |
04/06/2010 |
8.17
|
3,100 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 | |
03/06/2010 |
8.17
|
6,300 | 8.03 | 8.19 | 8.17 | 0 | 0 | 0 | |
02/06/2010 |
8.03
|
16,300 | 8.03 | 8.09 | 8.03 | 0 | 0 | 0 | |
01/06/2010 |
8.03
|
15,200 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
31/05/2010 |
8.09
|
12,300 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 | |
28/05/2010: Cổ tức tiền mặt tỉ lệ: 9.8% | |||||||||
28/05/2010 |
8.17
|
29,400 | 7.77 | 8.19 | 8.03 | 0 | 0 | 0 | |
27/05/2010 |
7.77
|
36,300 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 | |
26/05/2010 |
7.90
|
7,000 | 7.64 | 7.90 | 7.67 | 0 | 0 | 0 | |
25/05/2010 |
7.64
|
8,000 | 7.49 | 7.67 | 7.41 | 0 | 0 | 0 | |
24/05/2010 |
7.49
|
6,500 | 7.23 | 7.51 | 7.12 | 0 | 0 | 0 | |
21/05/2010 |
7.23
|
28,100 | 7.75 | 7.75 | 6.92 | 100 | 0 | 0.0 | |
20/05/2010 |
7.75
|
31,700 | 7.59 | 7.77 | 7.18 | 0 | 0 | 0 | |
19/05/2010 |
7.59
|
47,000 | 8.16 | 8.16 | 7.59 | 0 | 0 | 0 | |
18/05/2010 |
8.16
|
7,700 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 | |
17/05/2010 |
8.26
|
6,500 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
14/05/2010 |
8.68
|
27,800 | 8.29 | 8.68 | 8.29 | 3,000 | 0 | 0.1 | |
13/05/2010 |
8.29
|
5,200 | 8.26 | 8.39 | 8.03 | 0 | 0 | 0 | |
12/05/2010 |
8.26
|
32,800 | 8.81 | 8.86 | 8.26 | 0 | 0 | 0 | |
11/05/2010 |
8.81
|
21,300 | 8.73 | 9.01 | 8.24 | 0 | 0 | 0 | |
10/05/2010 |
8.73
|
12,300 | 9.07 | 9.20 | 8.68 | 0 | 0 | 0 | |
07/05/2010 |
9.07
|
62,100 | 8.94 | 9.33 | 8.88 | 0 | 0 | 0 | |
06/05/2010 |
8.94
|
31,100 | 8.81 | 9.04 | 8.76 | 0 | 0 | 0 | |
05/05/2010 |
8.81
|
7,300 | 9.07 | 9.07 | 8.76 | 0 | 0 | 0 | |
04/05/2010 |
9.07
|
46,900 | 8.60 | 9.09 | 8.73 | 0 | 0 | 0 | |
29/04/2010 |
8.60
|
47,200 | 8.81 | 9.07 | 8.60 | 0 | 0 | 0 | |
28/04/2010 |
8.81
|
38,100 | 9.14 | 9.14 | 8.81 | 0 | 0 | 0 | |
27/04/2010 |
9.14
|
40,400 | 8.83 | 9.27 | 8.55 | 0 | 0 | 0 | |
26/04/2010 |
8.83
|
3,000 | 8.99 | 9.17 | 8.68 | 0 | 0 | 0 | |
22/04/2010 |
8.99
|
26,800 | 9.69 | 10.10 | 8.96 | 0 | 0 | 0 | |
21/04/2010 |
9.69
|
113,700 | 9.20 | 9.69 | 9.33 | 0 | 0 | 0 | |
20/04/2010 |
9.20
|
135,800 | 8.55 | 9.20 | 8.63 | 0 | 0 | 0 |