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) |
9.80 | 24.44% | 9,200 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-21) |
13.50 | 37.09% | 89,000 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-25) |
42.86 | 608.87% | 354,568 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-09-30) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-05) |
43.24 | 649.38% | 874,279 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-16) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
14.08
|
21,600 | 13.48 | 14.08 | 13.48 | 0 | 0 | 0 | |
19/04/2010 |
13.48
|
6,200 | 13.55 | 13.55 | 13.03 | 0 | 0 | 0 | |
16/04/2010 |
13.55
|
2,400 | 14.23 | 14.23 | 13.55 | 0 | 0 | 0 | |
15/04/2010 |
14.15
|
100 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
14/04/2010 |
13.48
|
3,200 | 13.40 | 13.48 | 13.10 | 0 | 600 | -0.0 | |
13/04/2010 |
13.48
|
2,800 | 13.48 | 13.78 | 13.48 | 0 | 2,100 | -0.0 | |
12/04/2010 |
13.85
|
3,500 | 13.85 | 13.85 | 13.48 | 0 | 0 | 0 | |
09/04/2010 |
13.48
|
11,800 | 13.40 | 13.48 | 13.40 | 0 | 0 | 0 | |
08/04/2010 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
07/04/2010 |
13.48
|
500 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
06/04/2010 |
14.23
|
700 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
05/04/2010 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
02/04/2010 |
13.70
|
300 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
01/04/2010 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
31/03/2010 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
30/03/2010 |
13.55
|
100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
29/03/2010 |
13.25
|
1,500 | 13.70 | 13.70 | 13.25 | 0 | 0 | 0 | |
26/03/2010 |
14.08
|
200 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
25/03/2010 |
13.63
|
0 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
24/03/2010 |
13.63
|
100 | 13.63 | 13.63 | 13.63 | 0 | 0 | 0 | |
23/03/2010 |
13.93
|
3,900 | 13.93 | 14.60 | 13.93 | 0 | 0 | 0 | |
22/03/2010 |
13.85
|
300 | 13.85 | 13.85 | 13.85 | 100 | 0 | 0.0 | |
19/03/2010 |
13.78
|
2,300 | 14.23 | 14.23 | 13.78 | 0 | 0 | 0 | |
18/03/2010 |
13.93
|
0 | 13.93 | 13.93 | 13.93 | 0 | 0 | 0 | |
17/03/2010 |
13.85
|
1,500 | 13.93 | 13.93 | 13.85 | 0 | 0 | 0 | |
16/03/2010 |
13.48
|
1,000 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
15/03/2010 |
14.08
|
7,600 | 13.93 | 14.15 | 13.93 | 0 | 0 | 0 | |
12/03/2010 |
14.60
|
2,400 | 13.63 | 14.60 | 13.63 | 0 | 0 | 0 | |
11/03/2010 |
14.60
|
400 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/03/2010 |
14.98
|
1,500 | 15.80 | 15.80 | 14.98 | 0 | 0 | 0 | |
09/03/2010 |
14.90
|
4,300 | 14.90 | 14.98 | 14.60 | 0 | 0 | 0 | |
08/03/2010 |
14.60
|
2,600 | 14.08 | 14.60 | 14.08 | 0 | 0 | 0 | |
05/03/2010 |
14.23
|
2,100 | 14.00 | 14.23 | 14.00 | 0 | 100 | -0.0 | |
04/03/2010 |
14.15
|
1,100 | 13.48 | 14.23 | 13.48 | 0 | 0 | 0 | |
03/03/2010 |
13.48
|
0 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
02/03/2010 |
13.48
|
100 | 13.48 | 13.48 | 13.48 | 0 | 100 | -0.0 | |
01/03/2010 |
13.48
|
5,700 | 13.48 | 13.48 | 13.48 | 0 | 0 | 0 | |
26/02/2010 |
14.23
|
0 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
25/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 100 | -0.0 | |
24/02/2010 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
23/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
22/02/2010 |
13.85
|
700 | 13.85 | 13.85 | 13.85 | 0 | 0 | 0 | |
12/02/2010 |
13.70
|
100 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
11/02/2010 |
12.95
|
100 | 12.95 | 12.95 | 12.95 | 0 | 0 | 0 | |
10/02/2010 |
12.13
|
6,000 | 12.51 | 12.51 | 12.13 | 0 | 0 | 0 | |
09/02/2010 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
08/02/2010 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 | |
05/02/2010 |
12.66
|
2,600 | 13.48 | 13.48 | 12.66 | 0 | 0 | 0 | |
04/02/2010 |
13.48
|
1,200 | 13.63 | 13.63 | 13.48 | 0 | 0 | 0 | |
03/02/2010 |
14.23
|
100 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
02/02/2010 |
13.93
|
1,300 | 14.60 | 14.60 | 13.93 | 0 | 0 | 0 | |
01/02/2010 |
14.98
|
0 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
29/01/2010 |
14.98
|
300 | 14.98 | 14.98 | 14.98 | 0 | 0 | 0 | |
28/01/2010 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
27/01/2010 |
15.05
|
0 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
26/01/2010 |
15.35
|
10,700 | 14.98 | 15.35 | 14.98 | 0 | 0 | 0 | |
25/01/2010 |
14.83
|
400 | 13.93 | 14.83 | 13.93 | 0 | 0 | 0 | |
22/01/2010 |
14.90
|
200 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 | |
21/01/2010 |
15.95
|
5,000 | 15.95 | 15.95 | 15.95 | 0 | 0 | 0 | |
20/01/2010 |
15.73
|
100 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
19/01/2010 |
14.98
|
400 | 14.98 | 14.98 | 14.98 | 0 | 200 | -0.0 | |
18/01/2010 |
14.00
|
4,000 | 14.08 | 14.08 | 14.00 | 0 | 100 | -0.0 | |
15/01/2010 |
15.05
|
200 | 15.05 | 15.05 | 15.05 | 0 | 0 | 0 | |
14/01/2010 |
15.80
|
300 | 16.85 | 16.85 | 15.80 | 0 | 0 | 0 | |
13/01/2010 |
17.22
|
10,100 | 15.35 | 17.22 | 15.35 | 0 | 0 | 0 | |
12/01/2010 |
16.47
|
5,100 | 16.47 | 16.47 | 16.47 | 0 | 4,200 | -0.1 | |
11/01/2010 |
16.47
|
1,600 | 17.90 | 17.90 | 16.47 | 0 | 400 | -0.0 | |
08/01/2010 |
17.97
|
2,000 | 17.22 | 17.97 | 17.22 | 0 | 0 | 0 | |
07/01/2010 |
17.15
|
2,200 | 17.07 | 17.22 | 17.07 | 0 | 0 | 0 | |
06/01/2010 |
16.77
|
3,900 | 18.35 | 18.35 | 16.77 | 0 | 0 | 0 | |
05/01/2010 |
17.82
|
8,600 | 17.82 | 17.82 | 17.82 | 0 | 0 | 0 | |
04/01/2010 |
16.70
|
2,000 | 16.62 | 16.70 | 16.62 | 0 | 0 | 0 | |
31/12/2009 |
15.95
|
22,900 | 15.35 | 16.10 | 15.28 | 0 | 0 | 0 | |
30/12/2009 |
14.68
|
10,600 | 15.73 | 16.40 | 14.68 | 900 | 0 | 0 | |
29/12/2009 |
15.80
|
2,000 | 15.58 | 15.80 | 15.58 | 0 | 0 | 0 | |
28/12/2009: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/12/2009 |
14.98
|
5,000 | 14.98 | 14.98 | 14.68 | 0 | 0 | 0 | |
25/12/2009 |
14.08
|
2,400 | 14.08 | 14.08 | 14.08 | 200 | 0 | 0 | |
24/12/2009 |
13.50
|
31,300 | 13.22 | 14.15 | 13.22 | 0 | 1,100 | 0 | |
23/12/2009 |
14.15
|
4,800 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
22/12/2009 |
15.16
|
700 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
21/12/2009 |
16.23
|
6,000 | 16.23 | 16.23 | 16.23 | 0 | 0 | 0 | |
18/12/2009 |
17.38
|
100 | 17.38 | 17.38 | 17.38 | 0 | 0 | 0 | |
17/12/2009 |
18.68
|
100 | 18.68 | 18.68 | 18.68 | 0 | 0 | 0 | |
16/12/2009 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
15/12/2009 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
14/12/2009 |
18.46
|
900 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
11/12/2009 |
18.46
|
200 | 21.19 | 21.19 | 18.46 | 0 | 0 | 0 | |
10/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
09/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
08/12/2009 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |
07/12/2009 |
19.39
|
3,100 | 21.33 | 21.33 | 19.39 | 0 | 0 | 0 | |
04/12/2009 |
19.97
|
100 | 19.97 | 19.97 | 19.97 | 0 | 100 | 0 | |
03/12/2009 |
19.39
|
200 | 20.47 | 20.47 | 19.39 | 0 | 0 | 0 | |
02/12/2009 |
20.04
|
6,100 | 20.33 | 20.33 | 19.97 | 0 | 0 | 0 | |
01/12/2009 |
18.96
|
800 | 19.39 | 19.39 | 18.96 | 0 | 100 | 0 | |
30/11/2009 |
18.46
|
200 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
27/11/2009 |
18.10
|
1,100 | 20.69 | 20.69 | 18.10 | 0 | 200 | 0 | |
26/11/2009 |
19.11
|
1,100 | 21.98 | 21.98 | 19.11 | 0 | 0 | 0 | |
25/11/2009 |
20.54
|
100 | 20.54 | 20.54 | 20.54 | 0 | 0 | 0 | |
24/11/2009 |
19.32
|
100 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |