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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
9.88
|
5,500 | 9.72 | 9.93 | 9.88 | 3,000 | 0 | 0.1 | |
10/09/2010 |
9.72
|
28,600 | 10.44 | 10.44 | 9.72 | 0 | 0 | 0 | |
09/09/2010 |
10.44
|
4,700 | 10.22 | 10.53 | 10.11 | 0 | 0 | 0 | |
08/09/2010 |
10.22
|
11,500 | 10.62 | 10.62 | 10.22 | 0 | 0 | 0 | |
07/09/2010 |
10.62
|
2,600 | 11.00 | 11.18 | 10.62 | 700 | 0 | 0.0 | |
06/09/2010 |
11.00
|
9,500 | 10.31 | 11.00 | 10.78 | 0 | 0 | 0 | |
01/09/2010 |
10.31
|
7,700 | 9.86 | 10.42 | 9.86 | 0 | 0 | 0 | |
31/08/2010 |
9.86
|
10,800 | 9.28 | 9.86 | 9.21 | 0 | 0 | 0 | |
30/08/2010 |
9.28
|
17,500 | 9.43 | 9.43 | 9.21 | 0 | 0 | 0 | |
27/08/2010 |
9.43
|
12,500 | 8.76 | 9.43 | 8.31 | 0 | 0 | 0 | |
26/08/2010 |
8.76
|
14,000 | 9.23 | 9.43 | 8.76 | 0 | 0 | 0 | |
25/08/2010 |
9.23
|
17,800 | 9.88 | 9.88 | 9.23 | 0 | 0 | 0 | |
24/08/2010 |
9.88
|
5,400 | 10.06 | 10.11 | 9.70 | 0 | 0 | 0 | |
23/08/2010 |
10.06
|
4,200 | 10.13 | 10.13 | 10.06 | 0 | 0 | 0 | |
20/08/2010 |
10.13
|
1,400 | 10.24 | 10.24 | 9.93 | 0 | 0 | 0 | |
19/08/2010 |
10.24
|
1,000 | 10.44 | 10.44 | 10.24 | 0 | 0 | 0 | |
18/08/2010 |
10.44
|
800 | 10.44 | 10.49 | 10.44 | 0 | 0 | 0 | |
17/08/2010 |
10.44
|
5,200 | 10.94 | 11.45 | 10.44 | 0 | 0 | 0 | |
16/08/2010 |
10.94
|
6,900 | 10.44 | 10.94 | 10.56 | 0 | 0 | 0 | |
13/08/2010 |
10.44
|
6,300 | 10.22 | 10.44 | 10.11 | 0 | 0 | 0 | |
12/08/2010 |
10.22
|
4,600 | 10.78 | 11.09 | 10.11 | 0 | 0 | 0 | |
11/08/2010 |
10.78
|
5,000 | 10.78 | 10.78 | 10.73 | 0 | 0 | 0 | |
10/08/2010 |
10.78
|
9,900 | 11.25 | 11.25 | 10.53 | 0 | 0 | 0 | |
09/08/2010 |
11.25
|
6,700 | 12.08 | 12.08 | 11.23 | 0 | 0 | 0 | |
06/08/2010 |
12.08
|
39,000 | 11.90 | 12.10 | 11.50 | 0 | 0 | 0 | |
05/08/2010 |
11.90
|
3,700 | 12.37 | 12.96 | 11.90 | 0 | 0 | 0 | |
04/08/2010 |
12.37
|
9,400 | 12.35 | 12.37 | 11.90 | 0 | 0 | 0 | |
03/08/2010 |
12.35
|
3,900 | 12.37 | 12.58 | 12.31 | 0 | 0 | 0 | |
02/08/2010 |
12.37
|
5,800 | 13.12 | 13.12 | 12.37 | 0 | 0 | 0 | |
30/07/2010 |
13.12
|
0 | 13.12 | 13.12 | 13.12 | 0 | 0 | 0 | |
29/07/2010 |
13.12
|
30,000 | 12.46 | 13.14 | 13.09 | 0 | 0 | 0 | |
28/07/2010 |
12.46
|
6,500 | 12.64 | 12.69 | 12.46 | 0 | 0 | 0 | |
27/07/2010 |
12.64
|
7,900 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 | |
26/07/2010 |
12.80
|
1,900 | 13.03 | 13.03 | 12.80 | 0 | 0 | 0 | |
23/07/2010 |
13.03
|
33,600 | 12.73 | 13.63 | 12.80 | 0 | 0 | 0 | |
22/07/2010 |
12.73
|
6,100 | 12.91 | 12.91 | 12.73 | 0 | 0 | 0 | |
21/07/2010 |
12.91
|
14,300 | 13.41 | 13.41 | 12.80 | 0 | 0 | 0 | |
20/07/2010 |
13.41
|
38,300 | 13.25 | 13.56 | 13.03 | 0 | 0 | 0 | |
19/07/2010 |
13.25
|
28,900 | 13.03 | 13.25 | 12.91 | 0 | 0 | 0 | |
16/07/2010 |
13.03
|
9,800 | 13.03 | 13.09 | 12.46 | 0 | 0 | 0 | |
15/07/2010 |
13.03
|
16,000 | 13.32 | 13.32 | 13.03 | 0 | 0 | 0 | |
14/07/2010 |
13.32
|
10,400 | 13.70 | 13.81 | 13.32 | 0 | 0 | 0 | |
13/07/2010 |
13.70
|
1,700 | 13.41 | 13.70 | 13.45 | 0 | 0 | 0 | |
12/07/2010 |
13.41
|
3,600 | 13.32 | 13.41 | 13.25 | 0 | 0 | 0 | |
09/07/2010 |
13.32
|
3,500 | 13.30 | 13.38 | 13.32 | 0 | 0 | 0 | |
08/07/2010 |
13.30
|
23,100 | 13.52 | 13.52 | 13.27 | 0 | 0 | 0 | |
07/07/2010 |
13.52
|
9,200 | 13.59 | 13.90 | 13.52 | 0 | 0 | 0 | |
06/07/2010 |
13.59
|
9,400 | 13.92 | 13.92 | 13.47 | 0 | 0 | 0 | |
05/07/2010 |
13.92
|
6,500 | 14.10 | 14.10 | 13.74 | 0 | 0 | 0 | |
02/07/2010 |
14.10
|
4,400 | 14.15 | 14.15 | 13.92 | 0 | 0 | 0 | |
01/07/2010 |
14.15
|
90,400 | 14.49 | 14.49 | 13.72 | 600 | 0 | 0.0 | |
30/06/2010 |
14.49
|
118,700 | 14.04 | 14.49 | 13.25 | 0 | 0 | 0 | |
29/06/2010 |
14.04
|
55,700 | 13.59 | 14.04 | 13.25 | 0 | 0 | 0 | |
28/06/2010 |
13.59
|
40,200 | 13.70 | 13.70 | 13.43 | 0 | 0 | 0 | |
25/06/2010 |
13.70
|
101,700 | 13.68 | 14.37 | 13.25 | 0 | 0 | 0 | |
24/06/2010 |
13.68
|
24,100 | 13.59 | 13.70 | 13.25 | 0 | 0 | 0 | |
23/06/2010 |
13.59
|
28,000 | 13.45 | 13.59 | 13.25 | 0 | 0 | 0 | |
22/06/2010 |
13.45
|
46,100 | 13.36 | 13.47 | 13.25 | 0 | 0 | 0 | |
21/06/2010 |
13.36
|
69,800 | 13.32 | 13.36 | 12.94 | 0 | 0 | 0 | |
18/06/2010 |
13.32
|
64,300 | 13.32 | 13.36 | 13.27 | 0 | 0 | 0 | |
17/06/2010 |
13.32
|
25,900 | 13.63 | 13.63 | 13.30 | 0 | 0 | 0 | |
16/06/2010 |
13.63
|
36,600 | 13.47 | 13.70 | 13.47 | 0 | 0 | 0 | |
15/06/2010 |
13.47
|
21,700 | 13.38 | 13.72 | 13.47 | 0 | 0 | 0 | |
14/06/2010 |
13.38
|
13,900 | 13.36 | 13.56 | 13.36 | 0 | 0 | 0 | |
11/06/2010 |
13.36
|
26,000 | 13.05 | 13.63 | 13.36 | 0 | 0 | 0 | |
10/06/2010 |
13.05
|
26,200 | 12.87 | 13.12 | 12.96 | 0 | 0 | 0 | |
09/06/2010 |
12.87
|
5,700 | 12.91 | 13.14 | 12.85 | 0 | 0 | 0 | |
08/06/2010 |
12.91
|
43,600 | 12.80 | 13.03 | 12.35 | 0 | 0 | 0 | |
07/06/2010 |
12.80
|
41,000 | 13.61 | 13.61 | 12.71 | 0 | 0 | 0 | |
04/06/2010 |
13.61
|
68,800 | 13.70 | 13.92 | 13.47 | 0 | 0 | 0 | |
03/06/2010 |
13.70
|
42,100 | 13.41 | 14.24 | 13.47 | 0 | 0 | 0 | |
02/06/2010 |
13.41
|
31,400 | 13.41 | 13.47 | 13.25 | 0 | 0 | 0 | |
01/06/2010 |
13.41
|
9,600 | 13.59 | 13.59 | 13.14 | 0 | 0 | 0 | |
31/05/2010 |
13.59
|
13,200 | 13.70 | 13.92 | 13.07 | 0 | 0 | 0 | |
28/05/2010 |
13.70
|
127,800 | 12.80 | 13.70 | 13.14 | 0 | 0 | 0 | |
27/05/2010 |
12.80
|
48,000 | 12.91 | 13.03 | 12.69 | 0 | 0 | 0 | |
26/05/2010 |
12.91
|
75,800 | 12.53 | 13.00 | 12.78 | 0 | 0 | 0 | |
25/05/2010 |
12.53
|
29,700 | 12.80 | 12.80 | 12.35 | 0 | 0 | 0 | |
24/05/2010 |
12.80
|
29,100 | 12.71 | 12.85 | 12.35 | 0 | 0 | 0 | |
21/05/2010 |
12.71
|
106,000 | 13.79 | 13.79 | 12.71 | 0 | 0 | 0 | |
20/05/2010 |
13.79
|
53,300 | 13.36 | 13.92 | 12.87 | 3,000 | 0 | 0.2 | |
19/05/2010 |
13.36
|
172,400 | 14.15 | 14.15 | 13.18 | 0 | 0 | 0 | |
18/05/2010 |
14.15
|
64,400 | 13.92 | 14.28 | 14.06 | 0 | 0 | 0 | |
17/05/2010 |
13.92
|
74,900 | 13.92 | 14.42 | 13.65 | 0 | 0 | 0 | |
14/05/2010 |
13.92
|
34,100 | 13.81 | 14.13 | 13.47 | 0 | 0 | 0 | |
13/05/2010 |
13.81
|
47,500 | 13.36 | 13.92 | 13.21 | 0 | 0 | 0 | |
12/05/2010 |
13.36
|
98,900 | 14.15 | 14.15 | 13.34 | 0 | 0 | 0 | |
11/05/2010 |
14.15
|
72,600 | 14.37 | 14.93 | 13.97 | 0 | 0 | 0 | |
10/05/2010 |
14.37
|
148,400 | 14.15 | 14.55 | 13.92 | 0 | 0 | 0 | |
07/05/2010 |
14.15
|
116,900 | 15.11 | 15.11 | 13.92 | 0 | 0 | 0 | |
06/05/2010 |
15.11
|
170,400 | 14.37 | 15.16 | 14.35 | 0 | 0 | 0 | |
05/05/2010 |
14.37
|
133,700 | 14.93 | 14.93 | 14.06 | 0 | 0 | 0 | |
04/05/2010 |
14.93
|
80,000 | 15.61 | 15.61 | 14.82 | 5,700 | 0 | 0.4 | |
29/04/2010 |
15.61
|
112,000 | 15.27 | 15.72 | 15.20 | 10,000 | 0 | 0.7 | |
28/04/2010 |
15.27
|
119,400 | 15.27 | 15.72 | 15.07 | 0 | 0 | 0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/04/2010 |
15.27
|
132,600 | 15.09 | 15.38 | 14.80 | 0 | 0 | 0 | |
26/04/2010 |
15.09
|
224,700 | 15.09 | 15.32 | 14.31 | 0 | 0 | 0 | |
22/04/2010 |
15.09
|
234,200 | 15.87 | 15.87 | 14.62 | 2,000 | 0 | 0.1 | |
21/04/2010 |
15.87
|
199,700 | 16.50 | 16.50 | 15.54 | 0 | 0 | 0 | |
20/04/2010 |
16.50
|
232,700 | 15.78 | 16.68 | 15.78 | 0 | 0 | 0 |