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) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-20) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-22) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-25) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-09-29) |
-8.60 | -47.78% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-04) |
-7.62 | -44.78% | 527,596 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-15) |
4.54 | 93.30% | 1,799,414 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
5.60
|
1,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
09/09/2010 |
6.16
|
1,000 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
08/09/2010 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
07/09/2010 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/09/2010 |
6.31
|
3,000 | 6.27 | 6.31 | 6.27 | 0 | 0 | 0 | |
01/09/2010 |
5.74
|
4,300 | 5.46 | 5.74 | 5.46 | 0 | 0 | 0 | |
31/08/2010 |
5.21
|
2,900 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
30/08/2010 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/08/2010 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
26/08/2010 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/08/2010 |
5.18
|
1,900 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
24/08/2010 |
5.71
|
1,200 | 5.71 | 6.09 | 5.71 | 0 | 0 | 0 | |
23/08/2010 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
20/08/2010 |
6.31
|
100 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
19/08/2010 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
18/08/2010 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
17/08/2010 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
16/08/2010 |
6.34
|
100 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
13/08/2010 |
5.81
|
500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
12/08/2010 |
5.64
|
1,500 | 5.53 | 5.64 | 5.53 | 0 | 0 | 0 | |
11/08/2010 |
6.06
|
1,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
10/08/2010 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
09/08/2010 |
5.64
|
2,400 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
06/08/2010 |
6.24
|
3,300 | 6.24 | 6.27 | 6.24 | 0 | 0 | 0 | |
05/08/2010 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
04/08/2010 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
03/08/2010 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
02/08/2010 |
9.41
|
200 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
30/07/2010 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 | |
29/07/2010 |
11.55
|
100 | 11.55 | 11.55 | 11.55 | 0 | 0 | 0 | |
28/07/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
27/07/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
26/07/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
23/07/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
22/07/2010 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
21/07/2010 |
12.82
|
2,000 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
20/07/2010 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
19/07/2010 |
14.23
|
1,000 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
16/07/2010 |
13.32
|
20 | 14.80 | 13.32 | 13.32 | 0 | 0 | 0 | |
15/07/2010 |
12.26
|
10,600 | 13.60 | 14.94 | 12.26 | 0 | 0 | 0 | |
14/07/2010 |
13.60
|
40 | 15.08 | 13.60 | 13.60 | 0 | 0 | 0 | |
13/07/2010 |
12.51
|
4,300 | 13.88 | 15.25 | 12.51 | 0 | 0 | 0 | |
12/07/2010 |
13.88
|
15 | 15.39 | 13.88 | 13.88 | 0 | 0 | 0 | |
09/07/2010 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
08/07/2010 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
07/07/2010 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
06/07/2010 |
15.39
|
0 | 15.39 | 15.39 | 15.39 | 0 | 0 | 0 | |
05/07/2010 |
15.39
|
500 | 17.09 | 15.39 | 15.39 | 0 | 0 | 0 | |
02/07/2010 |
14.16
|
5,300 | 15.71 | 17.26 | 14.16 | 0 | 0 | 0 | |
01/07/2010 |
15.71
|
9,000 | 14.30 | 15.71 | 15.71 | 0 | 0 | 0 | |
30/06/2010 |
11.94
|
5,500 | 13.25 | 14.55 | 11.94 | 0 | 0 | 0 | |
29/06/2010 |
10.89
|
72,000 | 12.08 | 13.28 | 10.89 | 0 | 0 | 0 | |
28/06/2010 |
10.00
|
10,500 | 11.10 | 12.19 | 10.00 | 0 | 0 | 0 | |
25/06/2010 |
9.23
|
5,500 | 10.25 | 11.27 | 9.23 | 0 | 0 | 0 | |
24/06/2010 |
10.25
|
5,000 | 9.34 | 10.25 | 10.25 | 0 | 0 | 0 | |
23/06/2010 |
9.34
|
5,010 | 8.49 | 9.34 | 7.75 | 0 | 0 | 0 | |
22/06/2010 |
8.49
|
60,000 | 8.42 | 8.49 | 8.49 | 0 | 0 | 0 | |
21/06/2010 |
7.71
|
14,300 | 7.89 | 8.67 | 7.71 | 0 | 0 | 0 | |
18/06/2010 |
7.89
|
510 | 7.19 | 7.89 | 7.89 | 0 | 0 | 0 | |
17/06/2010 |
7.19
|
1,010 | 6.55 | 7.19 | 7.19 | 0 | 0 | 0 | |
16/06/2010 |
6.52
|
310 | 7.22 | 7.93 | 6.52 | 0 | 0 | 0 | |
15/06/2010 |
8.77
|
2,010 | 8.00 | 8.77 | 7.22 | 0 | 0 | 0 | |
14/06/2010 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
11/06/2010 |
7.15
|
110 | 7.93 | 8.70 | 7.15 | 0 | 0 | 0 | |
10/06/2010 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
09/06/2010 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
08/06/2010 |
7.93
|
10 | 7.57 | 7.93 | 7.93 | 0 | 0 | 0 | |
07/06/2010 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
04/06/2010 |
7.57
|
10 | 6.90 | 7.57 | 7.57 | 0 | 0 | 0 | |
03/06/2010 |
6.90
|
10 | 6.31 | 6.90 | 6.90 | 0 | 0 | 0 | |
02/06/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/06/2010 |
6.31
|
20 | 5.74 | 6.31 | 6.31 | 0 | 0 | 0 | |
01/06/2010 |
5.67
|
210 | 6.20 | 6.79 | 5.67 | 0 | 0 | 0 | |
31/05/2010 |
6.23
|
300 | 6.85 | 6.23 | 6.20 | 0 | 0 | 0 | |
28/05/2010 |
6.49
|
900 | 7.21 | 6.88 | 6.49 | 0 | 0 | 0 | |
27/05/2010 |
7.21
|
10 | 6.56 | 7.21 | 7.21 | 0 | 0 | 0 | |
26/05/2010 |
6.56
|
500 | 6.75 | 6.56 | 6.56 | 0 | 0 | 0 | |
25/05/2010 |
6.75
|
1,000 | 6.16 | 6.75 | 6.75 | 0 | 0 | 0 | |
24/05/2010 |
6.03
|
110 | 6.69 | 7.34 | 6.03 | 0 | 0 | 0 | |
21/05/2010 |
6.69
|
500 | 6.16 | 6.69 | 6.66 | 0 | 0 | 0 | |
20/05/2010 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
19/05/2010 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
18/05/2010 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
17/05/2010 |
6.82
|
100 | 7.54 | 6.82 | 6.82 | 0 | 0 | 0 | |
14/05/2010 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
13/05/2010 |
8.10
|
10 | 7.38 | 8.10 | 8.10 | 0 | 0 | 0 | |
12/05/2010 |
7.38
|
2,000 | 7.97 | 7.38 | 7.38 | 0 | 0 | 0 | |
11/05/2010 |
7.97
|
100 | 8.85 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/05/2010 |
8.69
|
4,200 | 8.06 | 8.85 | 8.69 | 0 | 0 | 0 | |
07/05/2010 |
8.16
|
7,390 | 7.44 | 8.16 | 7.44 | 0 | 0 | 0 | |
06/05/2010 |
7.44
|
1,890 | 6.79 | 7.44 | 7.38 | 0 | 0 | 0 | |
05/05/2010 |
6.85
|
7,110 | 6.23 | 6.85 | 6.46 | 0 | 0 | 0 | |
04/05/2010 |
5.90
|
3,010 | 5.67 | 6.23 | 5.90 | 0 | 0 | 0 | |
29/04/2010 |
5.87
|
5,990 | 5.34 | 5.87 | 5.28 | 0 | 0 | 0 | |
28/04/2010 |
5.25
|
600 | 5.31 | 5.84 | 5.25 | 0 | 0 | 0 | |
27/04/2010 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/04/2010 |
5.97
|
110 | 5.44 | 5.97 | 5.25 | 0 | 0 | 0 | |
22/04/2010 |
5.34
|
110 | 5.90 | 6.49 | 5.34 | 0 | 0 | 0 | |
21/04/2010 |
5.90
|
90 | 6.49 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/04/2010 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
19/04/2010 |
6.49
|
100 | 6.13 | 6.49 | 6.49 | 0 | 0 | 0 |