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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
7.08
|
400 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 | |
13/09/2010 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
10/09/2010 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
09/09/2010 |
7.61
|
100 | 7.14 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/09/2010 |
7.14
|
1,600 | 7.61 | 7.61 | 7.14 | 0 | 0 | 0 | |
07/09/2010 |
7.61
|
2,000 | 8.08 | 8.08 | 7.61 | 0 | 0 | 0 | |
06/09/2010 |
8.08
|
600 | 7.61 | 8.08 | 7.95 | 0 | 0 | 0 | |
01/09/2010 |
7.61
|
200 | 7.30 | 7.73 | 7.61 | 0 | 0 | 0 | |
31/08/2010 |
7.30
|
100 | 6.93 | 7.30 | 7.30 | 0 | 0 | 0 | |
30/08/2010 |
6.93
|
100 | 6.49 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/08/2010 |
6.49
|
4,000 | 6.12 | 6.49 | 6.46 | 0 | 0 | 0 | |
26/08/2010 |
6.12
|
2,500 | 6.52 | 6.52 | 6.09 | 0 | 0 | 0 | |
25/08/2010 |
6.52
|
800 | 6.86 | 6.86 | 6.52 | 0 | 0 | 0 | |
24/08/2010 |
6.86
|
1,200 | 7.33 | 7.33 | 6.86 | 0 | 0 | 0 | |
23/08/2010 |
7.33
|
2,200 | 7.86 | 7.86 | 7.33 | 0 | 0 | 0 | |
20/08/2010 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/08/2010 |
7.86
|
100 | 7.49 | 7.86 | 7.86 | 0 | 0 | 0 | |
18/08/2010 |
7.49
|
1,200 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 | |
17/08/2010 |
7.76
|
1,800 | 8.11 | 8.11 | 7.76 | 0 | 0 | 0 | |
16/08/2010 |
8.11
|
2,300 | 7.61 | 8.11 | 8.08 | 0 | 0 | 0 | |
13/08/2010 |
7.61
|
6,200 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 | |
12/08/2010 |
7.80
|
200 | 8.35 | 8.48 | 7.80 | 0 | 0 | 0 | |
11/08/2010 |
8.35
|
100 | 8.54 | 8.54 | 8.35 | 0 | 0 | 0 | |
10/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
09/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
06/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
05/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
04/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
03/08/2010 |
8.54
|
100 | 8.08 | 8.54 | 8.54 | 0 | 0 | 0 | |
02/08/2010 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
30/07/2010 |
8.08
|
200 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 | |
29/07/2010 |
8.17
|
2,600 | 8.76 | 8.76 | 8.17 | 0 | 0 | 0 | |
28/07/2010 |
8.76
|
5,000 | 8.20 | 8.76 | 8.73 | 0 | 0 | 0 | |
27/07/2010 |
8.20
|
2,400 | 8.79 | 8.79 | 8.20 | 0 | 0 | 0 | |
26/07/2010 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
23/07/2010 |
8.79
|
3,400 | 8.82 | 9.07 | 8.70 | 0 | 0 | 0 | |
22/07/2010 |
8.82
|
6,800 | 8.39 | 8.85 | 8.39 | 0 | 0 | 0 | |
21/07/2010 |
8.39
|
14,200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
20/07/2010 |
8.39
|
11,300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
19/07/2010 |
8.39
|
2,000 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 | |
16/07/2010 |
8.48
|
1,200 | 8.08 | 8.48 | 8.14 | 0 | 0 | 0 | |
15/07/2010 |
8.08
|
1,000 | 8.57 | 8.57 | 8.08 | 0 | 0 | 0 | |
14/07/2010 |
8.57
|
200 | 8.20 | 8.57 | 8.17 | 0 | 0 | 0 | |
13/07/2010 |
8.20
|
300 | 8.08 | 8.20 | 8.08 | 0 | 0 | 0 | |
12/07/2010 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
09/07/2010 |
8.08
|
3,000 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 | |
08/07/2010 |
8.11
|
3,400 | 8.11 | 8.23 | 8.08 | 0 | 0 | 0 | |
07/07/2010 |
8.11
|
4,600 | 7.89 | 8.14 | 7.95 | 0 | 0 | 0 | |
06/07/2010 |
7.89
|
600 | 7.83 | 7.89 | 7.86 | 0 | 0 | 0 | |
05/07/2010 |
7.83
|
200 | 7.76 | 8.26 | 7.83 | 0 | 0 | 0 | |
02/07/2010 |
7.76
|
1,700 | 7.92 | 8.08 | 7.76 | 0 | 0 | 0 | |
01/07/2010 |
7.92
|
600 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 | |
30/06/2010 |
8.04
|
6,300 | 8.60 | 8.60 | 8.04 | 0 | 0 | 0 | |
29/06/2010 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/06/2010 |
8.60
|
100 | 8.29 | 8.60 | 8.60 | 0 | 0 | 0 | |
25/06/2010 |
8.29
|
200 | 8.67 | 8.70 | 8.29 | 0 | 0 | 0 | |
24/06/2010 |
8.67
|
6,200 | 8.26 | 8.67 | 8.17 | 0 | 0 | 0 | |
23/06/2010 |
8.26
|
2,200 | 8.23 | 8.26 | 8.14 | 0 | 0 | 0 | |
22/06/2010 |
8.23
|
1,500 | 8.26 | 8.26 | 7.95 | 0 | 0 | 0 | |
21/06/2010 |
8.26
|
700 | 8.23 | 8.26 | 8.26 | 0 | 0 | 0 | |
18/06/2010 |
8.23
|
400 | 8.54 | 8.54 | 8.23 | 0 | 0 | 0 | |
17/06/2010 |
8.54
|
1,500 | 8.85 | 8.85 | 8.39 | 0 | 0 | 0 | |
16/06/2010 |
8.85
|
7,200 | 8.39 | 8.95 | 7.92 | 0 | 0 | 0 | |
15/06/2010 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
14/06/2010 |
8.39
|
100 | 7.98 | 8.39 | 8.39 | 0 | 0 | 0 | |
11/06/2010 |
7.98
|
2,600 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 | |
10/06/2010 |
8.08
|
100 | 7.80 | 8.08 | 8.08 | 0 | 0 | 0 | |
09/06/2010 |
7.80
|
500 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 | |
08/06/2010 |
7.86
|
1,300 | 8.39 | 8.39 | 7.86 | 0 | 0 | 0 | |
07/06/2010 |
8.39
|
100 | 7.95 | 8.39 | 8.39 | 0 | 0 | 0 | |
04/06/2010 |
7.95
|
1,200 | 8.08 | 8.54 | 7.95 | 0 | 0 | 0 | |
03/06/2010 |
8.08
|
5,900 | 8.70 | 8.70 | 8.08 | 0 | 3,700 | -0.1 | |
02/06/2010 |
8.70
|
1,800 | 8.60 | 8.70 | 8.08 | 0 | 0 | 0 | |
01/06/2010 |
8.60
|
100 | 8.98 | 8.98 | 8.60 | 0 | 0 | 0 | |
31/05/2010 |
8.98
|
200 | 8.54 | 8.98 | 7.98 | 0 | 0 | 0 | |
28/05/2010 |
8.54
|
7,700 | 8.08 | 8.63 | 8.45 | 0 | 0 | 0 | |
27/05/2010 |
8.08
|
1,300 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 | |
26/05/2010 |
8.23
|
1,000 | 8.17 | 8.23 | 8.23 | 0 | 0 | 0 | |
25/05/2010 |
8.17
|
500 | 8.11 | 8.17 | 8.17 | 0 | 0 | 0 | |
24/05/2010 |
8.11
|
3,000 | 7.49 | 8.11 | 8.08 | 0 | 0 | 0 | |
21/05/2010 |
7.49
|
3,000 | 8.23 | 8.23 | 7.49 | 0 | 0 | 0 | |
20/05/2010 |
8.23
|
2,700 | 8.20 | 8.23 | 7.76 | 0 | 0 | 0 | |
19/05/2010 |
8.20
|
3,200 | 8.85 | 8.85 | 8.20 | 0 | 0 | 0 | |
18/05/2010 |
8.85
|
2,100 | 8.39 | 8.85 | 8.70 | 0 | 0 | 0 | |
17/05/2010 |
8.39
|
2,000 | 9.13 | 9.13 | 8.39 | 0 | 0 | 0 | |
14/05/2010 |
9.13
|
1,100 | 8.63 | 9.13 | 8.54 | 0 | 0 | 0 | |
13/05/2010 |
8.63
|
11,000 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
12/05/2010 |
8.73
|
14,600 | 9.32 | 9.32 | 8.73 | 0 | 0 | 0 | |
11/05/2010 |
9.32
|
5,700 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 | |
10/05/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
10/05/2010 |
9.41
|
5,100 | 9.54 | 10.09 | 9.32 | 0 | 0 | 0 | |
07/05/2010 |
9.54
|
19,300 | 9.80 | 9.80 | 9.36 | 0 | 0 | 0 | |
06/05/2010 |
9.80
|
28,600 | 9.48 | 10.18 | 9.54 | 0 | 0 | 0 | |
05/05/2010 |
9.48
|
10,400 | 9.33 | 9.83 | 9.39 | 0 | 0 | 0 | |
04/05/2010 |
9.33
|
11,500 | 8.80 | 9.33 | 8.98 | 0 | 0 | 0 | |
29/04/2010 |
8.80
|
900 | 9.01 | 9.10 | 8.57 | 0 | 0 | 0 | |
28/04/2010 |
9.01
|
4,400 | 8.68 | 9.07 | 9.01 | 0 | 0 | 0 | |
27/04/2010 |
8.68
|
3,700 | 8.95 | 9.27 | 8.68 | 0 | 0 | 0 | |
26/04/2010 |
8.95
|
2,500 | 9.56 | 9.68 | 8.95 | 0 | 0 | 0 | |
22/04/2010 |
9.56
|
22,500 | 9.04 | 9.59 | 9.56 | 0 | 0 | 0 | |
21/04/2010 |
9.04
|
24,100 | 8.51 | 9.04 | 8.45 | 0 | 0 | 0 |