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) |
0.80 | 5.56% | 21,700 | -400 | -0.0 |
14.40
16.07
15.20
|
2 tháng
(2024-07-22) |
1.27 | 9.08% | 35,300 | -900 | -0.0 |
12.73
16.07
15.20
|
3 tháng
(2024-06-20) |
1.82 | 13.62% | 37,900 | -900 | -0.0 |
12.73
16.07
15.20
|
6 tháng
(2024-03-22) |
-0.59 | -3.75% | 56,100 | -4,700 | -0.1 |
12.73
16.07
15.20
|
12 tháng
(2023-09-25) |
-1.06 | -6.50% | 286,400 | 54,600 | 1.1 |
12.73
17.19
15.20
|
24 tháng
(2022-09-29) |
1.62 | 11.91% | 962,604 | 108,600 | 2.0 |
12.54
17.41
15.20
|
36 tháng
(2021-10-04) |
1.56 | 11.47% | 2,053,557 | 125,600 | 2.2 |
11.50
17.41
15.20
|
60 tháng
(2019-10-15) |
2.71 | 21.65% | 6,930,696 | 235,010 | 5.3 |
8.28
18
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
8.30
|
12,700 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 | |
16/04/2010 |
8.21
|
1,600 | 8.42 | 8.53 | 8.21 | 0 | 0 | 0 | |
15/04/2010 |
8.42
|
7,100 | 8.27 | 8.81 | 8.27 | 0 | 0 | 0 | |
14/04/2010 |
8.27
|
3,300 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 | |
13/04/2010 |
8.40
|
7,000 | 8.04 | 8.40 | 7.93 | 0 | 0 | 0 | |
12/04/2010 |
8.04
|
22,300 | 8.10 | 8.42 | 8.04 | 0 | 0 | 0 | |
09/04/2010 |
8.10
|
500 | 8.40 | 8.42 | 8.10 | 0 | 0 | 0 | |
08/04/2010 |
8.40
|
17,000 | 8.32 | 8.47 | 7.89 | 0 | 0 | 0 | |
07/04/2010 |
8.32
|
17,800 | 8.00 | 8.51 | 7.95 | 0 | 0 | 0 | |
06/04/2010 |
8.00
|
6,600 | 8.30 | 8.32 | 8.00 | 0 | 0 | 0 | |
05/04/2010 |
8.30
|
100 | 8.00 | 8.30 | 8.30 | 0 | 0 | 0 | |
02/04/2010 |
8.00
|
1,700 | 7.89 | 8.00 | 7.83 | 0 | 0 | 0 | |
01/04/2010 |
7.89
|
3,900 | 8.06 | 8.06 | 7.89 | 0 | 0 | 0 | |
31/03/2010 |
8.06
|
3,500 | 7.80 | 8.06 | 7.89 | 0 | 0 | 0 | |
30/03/2010 |
7.80
|
5,700 | 8.00 | 8.00 | 7.68 | 0 | 0 | 0 | |
29/03/2010 |
8.00
|
10,500 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
26/03/2010 |
8.10
|
1,300 | 8.19 | 8.42 | 7.89 | 0 | 0 | 0 | |
25/03/2010 |
8.19
|
400 | 8.10 | 8.30 | 7.61 | 0 | 0 | 0 | |
24/03/2010 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
23/03/2010 |
8.10
|
4,200 | 8.00 | 8.10 | 8.06 | 0 | 0 | 0 | |
22/03/2010 |
8.00
|
5,400 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 | |
19/03/2010 |
8.10
|
9,700 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 | |
18/03/2010 |
8.32
|
12,700 | 8.32 | 8.32 | 8.12 | 0 | 0 | 0 | |
17/03/2010 |
8.32
|
2,400 | 8.21 | 8.32 | 8.21 | 0 | 0 | 0 | |
16/03/2010 |
8.21
|
14,100 | 8.83 | 8.83 | 8.19 | 0 | 0 | 0 | |
15/03/2010: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
15/03/2010 |
8.83
|
14,200 | 8.70 | 8.96 | 8.70 | 0 | 0 | 0 | |
12/03/2010 |
8.70
|
16,200 | 8.64 | 8.76 | 8.36 | 0 | 0 | 0 | |
11/03/2010 |
8.64
|
10,300 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
10/03/2010 |
8.64
|
14,900 | 8.82 | 8.84 | 8.12 | 0 | 0 | 0 | |
09/03/2010 |
8.82
|
87,400 | 8.42 | 9.00 | 8.42 | 0 | 0 | 0 | |
08/03/2010 |
8.42
|
8,100 | 7.86 | 8.42 | 8.40 | 0 | 0 | 0 | |
05/03/2010 |
7.86
|
20,000 | 8.02 | 8.02 | 7.84 | 0 | 0 | 0 | |
04/03/2010 |
8.02
|
5,100 | 7.84 | 8.04 | 7.90 | 0 | 0 | 0 | |
03/03/2010 |
7.84
|
7,500 | 7.82 | 8.02 | 7.82 | 0 | 0 | 0 | |
02/03/2010 |
7.82
|
700 | 7.74 | 8.00 | 7.72 | 0 | 0 | 0 | |
01/03/2010 |
7.74
|
8,900 | 7.62 | 7.74 | 7.66 | 0 | 0 | 0 | |
26/02/2010 |
7.62
|
4,200 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 | |
25/02/2010 |
7.53
|
1,000 | 7.84 | 7.84 | 7.53 | 0 | 0 | 0 | |
24/02/2010 |
7.84
|
200 | 7.74 | 7.84 | 7.84 | 0 | 0 | 0 | |
23/02/2010 |
7.74
|
1,700 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 | |
22/02/2010 |
8.04
|
2,000 | 7.84 | 8.60 | 7.84 | 0 | 0 | 0 | |
12/02/2010 |
7.84
|
2,300 | 7.84 | 8.52 | 7.64 | 0 | 0 | 0 | |
11/02/2010 |
7.84
|
700 | 7.82 | 8.36 | 7.84 | 0 | 0 | 0 | |
10/02/2010 |
7.82
|
1,900 | 7.74 | 7.84 | 7.82 | 0 | 0 | 0 | |
09/02/2010 |
7.74
|
1,000 | 7.74 | 7.74 | 7.43 | 0 | 0 | 0 | |
08/02/2010 |
7.74
|
200 | 7.23 | 7.74 | 7.74 | 0 | 0 | 0 | |
05/02/2010 |
7.23
|
1,300 | 7.76 | 7.76 | 7.23 | 0 | 0 | 0 | |
04/02/2010 |
7.76
|
2,400 | 7.13 | 7.76 | 7.66 | 0 | 0 | 0 | |
03/02/2010 |
7.13
|
8,300 | 7.64 | 7.64 | 7.13 | 0 | 0 | 0 | |
02/02/2010 |
7.64
|
500 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
01/02/2010 |
7.64
|
3,100 | 7.74 | 7.74 | 7.47 | 0 | 0 | 0 | |
29/01/2010 |
7.74
|
3,300 | 8.24 | 8.44 | 7.74 | 0 | 0 | 0 | |
28/01/2010 |
8.24
|
100 | 7.96 | 8.24 | 8.24 | 0 | 0 | 0 | |
27/01/2010 |
7.96
|
6,900 | 8.54 | 8.54 | 7.96 | 0 | 0 | 0 | |
26/01/2010 |
8.54
|
4,600 | 8.46 | 8.64 | 8.44 | 0 | 0 | 0 | |
25/01/2010 |
8.46
|
4,300 | 7.84 | 8.48 | 7.94 | 0 | 0 | 0 | |
22/01/2010 |
7.84
|
2,000 | 8.34 | 8.34 | 7.84 | 0 | 0 | 0 | |
21/01/2010 |
8.34
|
2,100 | 8.34 | 8.44 | 8.34 | 0 | 0 | 0 | |
20/01/2010 |
8.34
|
51,300 | 8.74 | 9.12 | 8.34 | 0 | 0 | 0 | |
19/01/2010 |
8.74
|
35,900 | 8.14 | 8.74 | 8.18 | 0 | 0 | 0 | |
18/01/2010 |
8.14
|
13,600 | 8.48 | 8.54 | 7.96 | 0 | 0 | 0 | |
15/01/2010 |
8.48
|
24,000 | 8.14 | 8.62 | 8.36 | 0 | 0 | 0 | |
14/01/2010 |
8.14
|
36,500 | 7.64 | 8.14 | 7.64 | 0 | 0 | 0 | |
13/01/2010 |
7.64
|
9,400 | 7.45 | 7.84 | 7.39 | 0 | 0 | 0 | |
12/01/2010 |
7.45
|
24,800 | 7.43 | 7.84 | 7.45 | 0 | 0 | 0 | |
11/01/2010 |
7.43
|
13,500 | 7.53 | 7.53 | 7.41 | 0 | 0 | 0 | |
08/01/2010 |
7.53
|
51,600 | 7.66 | 7.84 | 7.51 | 0 | 0 | 0 | |
07/01/2010 |
7.66
|
18,900 | 7.43 | 7.80 | 7.43 | 0 | 0 | 0 | |
06/01/2010 |
7.43
|
9,000 | 7.64 | 7.84 | 7.43 | 0 | 0 | 0 | |
05/01/2010 |
7.64
|
21,700 | 7.39 | 7.80 | 7.60 | 0 | 0 | 0 | |
04/01/2010 |
7.39
|
30,700 | 6.83 | 7.39 | 7.13 | 0 | 0 | 0 | |
31/12/2009 |
6.83
|
10,100 | 7.03 | 7.33 | 6.43 | 0 | 0 | 0 | |
30/12/2009 |
7.03
|
16,800 | 6.93 | 7.03 | 6.83 | 0 | 0 | 0 | |
29/12/2009 |
6.93
|
11,600 | 7.01 | 7.09 | 6.63 | 0 | 0 | 0 | |
28/12/2009 |
7.01
|
9,400 | 6.87 | 7.19 | 6.97 | 0 | 0 | 0 | |
25/12/2009 |
6.87
|
16,100 | 7.03 | 7.23 | 6.87 | 0 | 0 | 0 | |
24/12/2009 |
7.03
|
13,400 | 6.83 | 7.23 | 6.43 | 0 | 0 | 0 | |
23/12/2009 |
6.83
|
3,300 | 6.63 | 6.87 | 6.43 | 0 | 0 | 0 | |
22/12/2009 |
6.63
|
5,100 | 6.97 | 7.29 | 6.63 | 0 | 0 | 0 | |
21/12/2009 |
6.97
|
6,200 | 6.55 | 6.97 | 6.63 | 0 | 0 | 0 | |
18/12/2009 |
6.55
|
18,200 | 6.03 | 6.55 | 6.43 | 0 | 0 | 0 | |
17/12/2009 |
6.03
|
9,500 | 5.85 | 6.35 | 5.65 | 0 | 0 | 0 | |
16/12/2009 |
5.85
|
9,800 | 6.33 | 6.33 | 5.85 | 0 | 0 | 0 | |
15/12/2009 |
6.33
|
19,800 | 6.23 | 6.35 | 5.95 | 0 | 0 | 0 | |
14/12/2009 |
6.23
|
7,600 | 5.89 | 6.23 | 5.73 | 0 | 0 | 0 | |
11/12/2009 |
5.89
|
8,600 | 6.23 | 6.33 | 5.89 | 0 | 0 | 0 | |
10/12/2009 |
6.23
|
21,600 | 6.51 | 7.01 | 6.15 | 800 | 0 | 0 | |
09/12/2009 |
6.51
|
13,300 | 7.03 | 7.03 | 6.51 | 0 | 0 | 0 | |
08/12/2009 |
7.03
|
8,600 | 6.91 | 7.23 | 6.83 | 0 | 0 | 0 | |
07/12/2009 |
6.91
|
13,400 | 6.63 | 6.93 | 6.45 | 0 | 0 | 0 | |
04/12/2009 |
6.63
|
8,300 | 6.67 | 7.03 | 6.63 | 0 | 0 | 0 | |
03/12/2009 |
6.67
|
6,100 | 6.69 | 7.03 | 6.63 | 0 | 0 | 0 | |
02/12/2009 |
6.69
|
9,700 | 7.03 | 7.58 | 6.69 | 0 | 0 | 0 | |
01/12/2009 |
7.03
|
17,600 | 6.89 | 7.19 | 7.03 | 0 | 0 | 0 | |
30/11/2009 |
6.89
|
13,400 | 6.71 | 6.89 | 6.43 | 0 | 0 | 0 | |
27/11/2009 |
6.71
|
42,100 | 6.81 | 7.27 | 6.35 | 0 | 0 | 0 | |
26/11/2009 |
6.81
|
4,500 | 7.27 | 7.27 | 6.81 | 0 | 0 | 0 | |
25/11/2009 |
7.27
|
5,000 | 7.84 | 7.84 | 7.27 | 0 | 0 | 0 | |
24/11/2009 |
7.84
|
1,000 | 7.80 | 8.14 | 7.70 | 0 | 0 | 0 | |
23/11/2009 |
7.80
|
8,800 | 7.78 | 8.24 | 7.70 | 0 | 0 | 0 |