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) |
4.80 | 8.01% | 85,400 | -2,100 | -0.1 |
59.90
76
64.70
|
2 tháng
(2024-07-22) |
10.20 | 18.72% | 85,900 | -2,100 | -0.1 |
54.50
76
64.70
|
3 tháng
(2024-06-20) |
10.70 | 19.81% | 90,700 | -2,100 | -0.1 |
54
76
64.70
|
6 tháng
(2024-03-22) |
17.20 | 36.21% | 141,100 | -1,300 | -0.1 |
44
76
64.70
|
12 tháng
(2023-09-25) |
22.04 | 51.68% | 230,800 | -300 | -0.1 |
33.74
76
64.70
|
24 tháng
(2022-09-29) |
25.28 | 64.13% | 260,069 | 900 | -0.0 |
32.48
76
64.70
|
36 tháng
(2021-10-04) |
32.54 | 101.18% | 351,475 | 1,500 | 0.0 |
24.26
76
64.70
|
60 tháng
(2019-10-15) |
34.43 | 113.74% | 457,576 | 2,900 | 0.1 |
24.26
76
64.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
11.87
|
12,000 | 11.78 | 11.96 | 11.53 | 0 | 0 | 0 | |
15/04/2010 |
11.78
|
107,600 | 11.51 | 11.78 | 11.60 | 0 | 0 | 0 | |
14/04/2010 |
11.51
|
7,600 | 11.24 | 11.51 | 11.51 | 0 | 0 | 0 | |
13/04/2010 |
11.24
|
18,900 | 11.67 | 11.67 | 11.09 | 0 | 0 | 0 | |
12/04/2010 |
11.67
|
200 | 11.42 | 11.67 | 11.25 | 0 | 0 | 0 | |
09/04/2010 |
11.42
|
19,600 | 11.24 | 11.60 | 11.24 | 0 | 0 | 0 | |
08/04/2010 |
11.24
|
15,000 | 10.87 | 11.60 | 11.05 | 0 | 0 | 0 | |
07/04/2010 |
10.87
|
3,100 | 11.42 | 12.12 | 10.87 | 0 | 0 | 0 | |
06/04/2010 |
11.42
|
2,000 | 11.60 | 11.60 | 11.42 | 0 | 0 | 0 | |
05/04/2010 |
11.60
|
4,700 | 11.53 | 11.60 | 11.42 | 0 | 0 | 0 | |
02/04/2010 |
11.53
|
14,100 | 10.87 | 11.53 | 11.33 | 0 | 0 | 0 | |
01/04/2010 |
10.87
|
1,100 | 11.18 | 11.18 | 10.73 | 0 | 0 | 0 | |
31/03/2010 |
11.18
|
3,600 | 11.51 | 11.51 | 11.15 | 0 | 0 | 0 | |
30/03/2010 |
11.51
|
3,800 | 11.33 | 11.78 | 11.51 | 0 | 0 | 0 | |
29/03/2010 |
11.33
|
7,400 | 11.29 | 12.00 | 11.33 | 0 | 0 | 0 | |
26/03/2010 |
11.29
|
144,800 | 10.60 | 11.29 | 10.96 | 0 | 0 | 0 | |
25/03/2010 |
10.60
|
1,500 | 11.18 | 11.18 | 10.55 | 0 | 0 | 0 | |
24/03/2010 |
11.18
|
9,400 | 11.24 | 11.24 | 11.05 | 0 | 0 | 0 | |
23/03/2010 |
11.24
|
13,700 | 11.96 | 11.96 | 11.13 | 0 | 0 | 0 | |
22/03/2010 |
11.96
|
384,200 | 11.44 | 12.05 | 11.94 | 0 | 0 | 0 | |
19/03/2010 |
11.44
|
29,700 | 10.84 | 11.44 | 10.73 | 0 | 0 | 0 | |
18/03/2010 |
10.84
|
13,000 | 10.15 | 10.84 | 10.33 | 0 | 0 | 0 | |
17/03/2010 |
10.15
|
1,800 | 10.15 | 10.33 | 10.11 | 0 | 0 | 0 | |
16/03/2010 |
10.15
|
3,200 | 10.69 | 10.78 | 10.15 | 0 | 0 | 0 | |
15/03/2010 |
10.69
|
12,300 | 10.51 | 10.89 | 10.51 | 0 | 0 | 0 | |
12/03/2010 |
10.51
|
2,400 | 10.51 | 10.51 | 10.24 | 0 | 0 | 0 | |
11/03/2010 |
10.51
|
15,400 | 10.51 | 10.69 | 10.33 | 0 | 600 | -0.0 | |
10/03/2010 |
10.51
|
5,100 | 10.87 | 10.87 | 10.33 | 0 | 0 | 0 | |
09/03/2010 |
10.87
|
700 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
08/03/2010 |
10.87
|
5,900 | 10.55 | 10.87 | 10.69 | 0 | 200 | -0.0 | |
05/03/2010 |
10.55
|
1,200 | 10.69 | 10.69 | 10.51 | 0 | 0 | 0 | |
04/03/2010 |
10.69
|
100 | 10.33 | 10.69 | 10.69 | 0 | 0 | 0 | |
03/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
03/03/2010 |
10.33
|
3,400 | 10.15 | 10.37 | 10.24 | 0 | 0 | 0 | |
02/03/2010 |
10.15
|
100 | 10.33 | 10.33 | 10.15 | 0 | 0 | 0 | |
01/03/2010 |
10.33
|
300 | 10.02 | 10.33 | 10.33 | 0 | 0 | 0 | |
26/02/2010 |
10.02
|
0 | 9.88 | 10.02 | 10.02 | 0 | 0 | 0 | |
25/02/2010 |
9.88
|
2,700 | 10.24 | 10.59 | 9.88 | 600 | 2,600 | -0.1 | |
24/02/2010 |
10.24
|
5,100 | 9.61 | 10.33 | 10.15 | 0 | 0 | 0 | |
23/02/2010 |
9.61
|
1,300 | 9.88 | 10.13 | 9.61 | 0 | 0 | 0 | |
22/02/2010 |
9.88
|
500 | 9.70 | 9.88 | 9.61 | 0 | 0 | 0 | |
12/02/2010 |
9.70
|
1,700 | 10.24 | 10.49 | 9.70 | 0 | 0 | 0 | |
11/02/2010 |
10.24
|
1,300 | 10.15 | 10.24 | 9.70 | 0 | 0 | 0 | |
10/02/2010 |
10.15
|
3,300 | 9.61 | 10.15 | 9.79 | 0 | 0 | 0 | |
09/02/2010 |
9.61
|
8,200 | 9.79 | 9.79 | 9.61 | 0 | 0 | 0 | |
08/02/2010 |
9.79
|
22,000 | 9.79 | 9.88 | 9.79 | 0 | 0 | 0 | |
05/02/2010 |
9.79
|
1,200 | 10.67 | 10.67 | 9.61 | 0 | 0 | 0 | |
04/02/2010 |
10.67
|
9,100 | 10.33 | 10.67 | 10.33 | 0 | 0 | 0 | |
03/02/2010 |
10.33
|
2,300 | 10.31 | 10.33 | 10.31 | 0 | 0 | 0 | |
02/02/2010 |
10.31
|
5,900 | 10.36 | 10.36 | 10.31 | 0 | 0 | 0 | |
01/02/2010 |
10.36
|
14,000 | 9.88 | 10.36 | 10.15 | 0 | 0 | 0 | |
29/01/2010 |
9.88
|
5,400 | 9.92 | 10.06 | 9.45 | 0 | 0 | 0 | |
28/01/2010 |
9.92
|
15,100 | 10.58 | 10.58 | 9.88 | 0 | 0 | 0 | |
27/01/2010 |
10.58
|
16,700 | 10.77 | 10.77 | 10.42 | 0 | 0 | 0 | |
26/01/2010 |
10.77
|
9,200 | 10.40 | 10.86 | 10.68 | 0 | 0 | 0 | |
25/01/2010 |
10.40
|
5,600 | 10.40 | 10.40 | 10.33 | 0 | 0 | 0 | |
22/01/2010 |
10.40
|
18,600 | 9.83 | 10.42 | 9.81 | 0 | 0 | 0 | |
21/01/2010 |
9.83
|
10,700 | 9.88 | 10.59 | 9.70 | 0 | 0 | 0 | |
20/01/2010 |
9.88
|
15,400 | 10.58 | 10.58 | 9.88 | 0 | 0 | 0 | |
19/01/2010 |
10.58
|
6,400 | 9.90 | 10.58 | 9.90 | 0 | 0 | 0 | |
18/01/2010 |
9.90
|
17,000 | 10.58 | 10.58 | 9.90 | 0 | 0 | 0 | |
15/01/2010 |
10.58
|
32,200 | 11.20 | 11.66 | 10.52 | 0 | 0 | 0 | |
14/01/2010 |
11.20
|
10,900 | 12.37 | 12.37 | 11.20 | 0 | 0 | 0 | |
13/01/2010 |
12.37
|
8,700 | 12.37 | 12.37 | 11.79 | 0 | 0 | 0 | |
12/01/2010 |
12.37
|
7,500 | 12.41 | 13.05 | 12.37 | 0 | 0 | 0 | |
11/01/2010 |
12.41
|
133,800 | 11.73 | 12.41 | 12.37 | 5,800 | 0 | 0.4 | |
08/01/2010 |
11.73
|
104,900 | 10.72 | 11.73 | 11.02 | 2,000 | 0 | 0.1 | |
07/01/2010 |
10.72
|
19,600 | 10.54 | 11.22 | 10.72 | 0 | 0 | 0 | |
06/01/2010 |
10.54
|
10,800 | 10.70 | 11.04 | 10.54 | 0 | 0 | 0 | |
05/01/2010 |
10.70
|
18,800 | 11.38 | 12.04 | 10.70 | 0 | 0 | 0 | |
04/01/2010 |
11.38
|
33,400 | 10.84 | 11.40 | 11.04 | 0 | 0 | 0 | |
31/12/2009 |
10.84
|
19,100 | 10.61 | 11.22 | 10.84 | 0 | 0 | 0 | |
30/12/2009 |
10.61
|
1,200 | 11.40 | 11.40 | 10.61 | 0 | 0 | 0 | |
29/12/2009 |
11.40
|
12,100 | 10.68 | 11.66 | 11.40 | 0 | 0 | 0 | |
28/12/2009 |
10.68
|
17,000 | 11.04 | 11.48 | 10.68 | 0 | 0 | 0 | |
25/12/2009 |
11.04
|
28,700 | 11.02 | 11.80 | 10.33 | 0 | 0 | 0 | |
24/12/2009 |
11.02
|
16,200 | 11.75 | 11.75 | 11.02 | 0 | 0 | 0 | |
23/12/2009 |
11.75
|
26,100 | 11.93 | 11.93 | 11.75 | 0 | 0 | 0 | |
22/12/2009 |
11.93
|
5,800 | 12.29 | 12.29 | 11.93 | 0 | 0 | 0 | |
21/12/2009 |
12.29
|
37,300 | 12.29 | 12.46 | 11.75 | 0 | 0 | 0 |