Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
11.82
|
3,100 | 12.53 | 12.53 | 11.82 | 2,000 | 3,000 | -0.1 | |
13/09/2010 |
12.53
|
0 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 | |
10/09/2010 |
12.53
|
0 | 12.50 | 12.53 | 12.53 | 0 | 0 | 0 | |
09/09/2010 |
12.50
|
5,000 | 13.26 | 13.26 | 12.50 | 4,400 | 5,000 | -0.0 | |
08/09/2010 |
13.26
|
5,000 | 14.25 | 14.25 | 13.26 | 4,800 | 5,000 | -0.0 | |
07/09/2010 |
14.25
|
0 | 14.25 | 14.25 | 14.25 | 0 | 0 | 0 | |
06/09/2010 |
14.25
|
200 | 14.08 | 14.25 | 14.25 | 0 | 0 | 0 | |
01/09/2010 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
31/08/2010 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
30/08/2010 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
27/08/2010 |
14.08
|
500 | 13.32 | 14.08 | 14.08 | 0 | 0 | 0 | |
26/08/2010 |
13.32
|
0 | 13.21 | 13.32 | 13.32 | 0 | 0 | 0 | |
25/08/2010 |
13.21
|
500 | 13.56 | 13.56 | 13.21 | 500 | 0 | 0.0 | |
24/08/2010 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
23/08/2010 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
20/08/2010 |
13.56
|
0 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
19/08/2010 |
13.56
|
700 | 13.73 | 13.73 | 13.56 | 700 | 0 | 0.1 | |
18/08/2010 |
13.73
|
200 | 13.73 | 13.73 | 13.73 | 200 | 0 | 0.0 | |
17/08/2010 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
16/08/2010 |
13.73
|
0 | 13.73 | 13.73 | 13.73 | 0 | 0 | 0 | |
13/08/2010 |
13.73
|
100 | 13.91 | 13.91 | 13.73 | 100 | 0 | 0.0 | |
12/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
11/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
10/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
09/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
06/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
05/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
04/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
03/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
02/08/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
30/07/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
29/07/2010 |
13.91
|
0 | 13.91 | 13.91 | 13.91 | 0 | 0 | 0 | |
28/07/2010 |
13.91
|
200 | 13.91 | 13.91 | 13.91 | 200 | 0 | 0.0 | |
27/07/2010 |
13.91
|
300 | 13.91 | 13.91 | 13.91 | 300 | 0 | 0.0 | |
26/07/2010 |
13.91
|
300 | 14.76 | 14.76 | 13.91 | 300 | 0 | 0.0 | |
23/07/2010 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
22/07/2010 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
21/07/2010 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
20/07/2010 |
14.76
|
0 | 14.76 | 14.76 | 14.76 | 0 | 0 | 0 | |
19/07/2010 |
14.76
|
100 | 14.06 | 14.76 | 14.76 | 0 | 0 | 0 | |
16/07/2010 |
14.06
|
700 | 14.74 | 14.74 | 13.91 | 600 | 0 | 0.0 | |
15/07/2010 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
14/07/2010 |
14.74
|
100 | 13.91 | 14.74 | 14.74 | 0 | 0 | 0 | |
13/07/2010 |
13.91
|
1,200 | 13.87 | 13.91 | 13.73 | 0 | 0 | 0 | |
12/07/2010 |
13.87
|
100 | 12.97 | 13.87 | 13.87 | 0 | 0 | 0 | |
09/07/2010 |
12.97
|
0 | 12.52 | 12.97 | 12.97 | 0 | 0 | 0 | |
08/07/2010 |
12.52
|
400 | 13.42 | 14.32 | 12.52 | 0 | 0 | 0 | |
07/07/2010 |
13.42
|
600 | 14.43 | 14.43 | 13.42 | 0 | 0 | 0 | |
06/07/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
05/07/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
02/07/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
01/07/2010 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
30/06/2010 |
14.43
|
100 | 13.65 | 14.43 | 14.43 | 0 | 0 | 0 | |
29/06/2010 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
28/06/2010 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
25/06/2010 |
13.65
|
0 | 13.65 | 13.65 | 13.65 | 0 | 0 | 0 | |
24/06/2010 |
13.65
|
200 | 14.31 | 14.31 | 13.65 | 0 | 0 | 0 | |
23/06/2010 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
22/06/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
22/06/2010 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
21/06/2010 |
14.31
|
0 | 14.61 | 14.31 | 14.31 | 0 | 100 | 0 | |
18/06/2010 |
14.61
|
400 | 13.66 | 14.61 | 13.41 | 0 | 100 | -0.0 | |
17/06/2010 |
13.66
|
100 | 13.83 | 13.83 | 13.66 | 0 | 0 | 0 | |
16/06/2010 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
15/06/2010 |
13.83
|
0 | 13.58 | 13.83 | 13.83 | 0 | 0 | 0 | |
14/06/2010 |
13.58
|
200 | 13.58 | 14.09 | 13.58 | 0 | 0 | 0 | |
11/06/2010 |
13.58
|
0 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
10/06/2010 |
13.58
|
200 | 14.26 | 14.26 | 13.58 | 0 | 0 | 0 | |
09/06/2010 |
14.26
|
200 | 14.31 | 14.31 | 14.26 | 0 | 0 | 0 | |
08/06/2010 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
07/06/2010 |
14.31
|
0 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
04/06/2010 |
14.31
|
500 | 15.39 | 15.39 | 14.31 | 0 | 0 | 0 | |
03/06/2010 |
15.39
|
11,000 | 14.34 | 15.39 | 14.26 | 11,000 | 0 | 1.0 | |
02/06/2010 |
14.34
|
300 | 13.51 | 14.43 | 14.34 | 200 | 0 | 0.0 | |
01/06/2010 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
31/05/2010 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
28/05/2010 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
27/05/2010 |
13.51
|
600 | 13.49 | 13.51 | 13.51 | 600 | 0 | 0.0 | |
26/05/2010 |
13.49
|
1,000 | 13.34 | 13.49 | 13.49 | 900 | 0 | 0.1 | |
25/05/2010 |
13.34
|
6,100 | 12.47 | 13.34 | 13.07 | 5,100 | 0 | 0.4 | |
24/05/2010 |
12.47
|
600 | 12.39 | 12.47 | 12.47 | 600 | 0 | 0.0 | |
21/05/2010 |
12.39
|
700 | 12.73 | 12.73 | 12.39 | 700 | 0 | 0.1 | |
20/05/2010 |
12.73
|
500 | 12.30 | 12.73 | 12.30 | 300 | 0 | 0.0 | |
19/05/2010 |
12.30
|
300 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 | |
18/05/2010 |
12.30
|
300 | 12.22 | 12.30 | 12.30 | 0 | 0 | 0 | |
17/05/2010 |
12.22
|
2,100 | 12.17 | 12.24 | 12.22 | 1,900 | 0 | 0.1 | |
14/05/2010 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
13/05/2010 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
12/05/2010 |
12.17
|
0 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
11/05/2010 |
12.17
|
1,100 | 13.07 | 13.07 | 12.17 | 0 | 0 | 0 | |
10/05/2010 |
13.07
|
100 | 12.32 | 13.07 | 13.07 | 0 | 0 | 0 | |
07/05/2010 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
06/05/2010 |
12.32
|
0 | 12.32 | 12.32 | 12.32 | 0 | 0 | 0 | |
05/05/2010 |
12.32
|
200 | 13.24 | 13.24 | 12.32 | 0 | 0 | 0 | |
04/05/2010 |
13.24
|
100 | 13.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
29/04/2010 |
13.24
|
100 | 12.24 | 13.24 | 13.24 | 0 | 0 | 0 | |
28/04/2010 |
12.24
|
600 | 13.15 | 13.49 | 12.24 | 0 | 0 | 0 | |
27/04/2010 |
13.15
|
100 | 12.71 | 13.15 | 13.15 | 0 | 0 | 0 | |
26/04/2010 |
12.71
|
100 | 11.88 | 12.71 | 12.71 | 0 | 0 | 0 | |
22/04/2010 |
11.88
|
100 | 11.79 | 11.88 | 11.88 | 0 | 0 | 0 | |
21/04/2010 |
11.79
|
0 | 11.79 | 11.79 | 11.79 | 0 | 0 | 0 |