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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
20.89
|
452,000 | 19.55 | 20.89 | 18.92 | 0 | 0 | 0 | |
16/04/2010 |
19.55
|
226,700 | 18.28 | 19.55 | 19.31 | 0 | 19,000 | -0.9 | |
15/04/2010 |
18.28
|
255,300 | 17.14 | 18.28 | 18.21 | 0 | 0 | 0 | |
14/04/2010 |
17.14
|
168,200 | 16.16 | 17.14 | 16.75 | 0 | 0 | 0 | |
13/04/2010 |
16.16
|
127,700 | 14.97 | 16.16 | 15.37 | 0 | 0 | 0 | |
12/04/2010 |
14.97
|
253,400 | 14.11 | 15.49 | 14.38 | 9,100 | 0 | 0.3 | |
09/04/2010 |
14.11
|
169,800 | 15.25 | 15.37 | 14.11 | 0 | 1,000 | -0.0 | |
08/04/2010 |
15.25
|
144,900 | 15.37 | 16.43 | 14.54 | 20,900 | 0 | 0.8 | |
07/04/2010 |
15.37
|
435,600 | 14.78 | 15.84 | 14.58 | 0 | 0 | 0 | |
06/04/2010 |
14.78
|
169,700 | 14.50 | 14.94 | 14.19 | 0 | 0 | 0 | |
05/04/2010 |
14.50
|
321,600 | 13.40 | 14.50 | 12.65 | 0 | 0 | 0 | |
02/04/2010 |
13.40
|
122,300 | 13.12 | 14.03 | 12.65 | 0 | 0 | 0 | |
01/04/2010 |
13.12
|
100,000 | 12.30 | 13.12 | 13.12 | 0 | 0 | 0 | |
31/03/2010 |
12.30
|
28,300 | 11.94 | 12.30 | 12.30 | 0 | 0 | 0 | |
30/03/2010 |
11.94
|
380,900 | 11.23 | 11.94 | 11.35 | 0 | 0 | 0 | |
29/03/2010 |
11.23
|
35,400 | 11.11 | 11.27 | 11.11 | 0 | 0 | 0 | |
26/03/2010 |
11.11
|
36,800 | 10.99 | 11.19 | 10.76 | 0 | 0 | 0 | |
25/03/2010 |
10.99
|
37,900 | 10.36 | 11.07 | 9.89 | 0 | 0 | 0 | |
24/03/2010 |
10.36
|
13,000 | 10.29 | 11.03 | 9.89 | 0 | 0 | 0 | |
23/03/2010 |
10.29
|
12,800 | 11.15 | 11.15 | 10.25 | 0 | 0 | 0 | |
22/03/2010 |
11.15
|
23,400 | 11.19 | 11.90 | 10.44 | 0 | 0 | 0 | |
19/03/2010 |
11.19
|
193,700 | 10.52 | 11.19 | 10.52 | 1,000 | 0 | 0.0 | |
18/03/2010 |
10.52
|
92,100 | 10.05 | 10.52 | 10.01 | 0 | 0 | 0 | |
17/03/2010 |
10.05
|
42,500 | 9.85 | 10.05 | 9.38 | 0 | 0 | 0 | |
16/03/2010 |
9.85
|
30,400 | 9.58 | 10.25 | 9.58 | 0 | 0 | 0 | |
15/03/2010 |
9.58
|
48,300 | 9.06 | 9.58 | 9.54 | 0 | 0 | 0 | |
12/03/2010 |
9.06
|
4,300 | 9.10 | 9.10 | 8.75 | 0 | 0 | 0 | |
11/03/2010 |
9.10
|
400 | 9.06 | 9.14 | 9.10 | 0 | 0 | 0 | |
10/03/2010 |
9.06
|
4,700 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 | |
09/03/2010 |
9.06
|
5,500 | 8.67 | 9.06 | 8.98 | 0 | 0 | 0 | |
08/03/2010 |
8.67
|
2,100 | 8.79 | 9.26 | 8.67 | 0 | 0 | 0 | |
05/03/2010 |
8.79
|
2,900 | 8.67 | 8.83 | 8.67 | 0 | 0 | 0 | |
04/03/2010 |
8.67
|
1,200 | 8.55 | 8.75 | 8.47 | 0 | 0 | 0 | |
03/03/2010 |
8.55
|
2,200 | 8.47 | 8.63 | 8.51 | 0 | 0 | 0 | |
02/03/2010 |
8.47
|
1,200 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 | |
01/03/2010 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
26/02/2010 |
8.67
|
1,700 | 8.55 | 8.67 | 8.47 | 0 | 0 | 0 | |
25/02/2010 |
8.55
|
1,300 | 8.83 | 8.83 | 8.28 | 0 | 0 | 0 | |
24/02/2010 |
8.83
|
300 | 8.47 | 8.83 | 8.47 | 0 | 0 | 0 | |
23/02/2010 |
8.47
|
9,100 | 8.79 | 8.79 | 8.24 | 0 | 0 | 0 | |
22/02/2010 |
8.79
|
500 | 9.14 | 9.14 | 8.79 | 0 | 0 | 0 | |
12/02/2010 |
9.14
|
1,600 | 8.87 | 9.14 | 8.67 | 0 | 0 | 0 | |
11/02/2010 |
8.87
|
2,400 | 8.71 | 8.87 | 8.47 | 0 | 0 | 0 | |
10/02/2010 |
8.71
|
700 | 8.67 | 9.02 | 8.71 | 0 | 0 | 0 | |
09/02/2010 |
8.67
|
800 | 8.75 | 8.75 | 8.47 | 0 | 0 | 0 | |
08/02/2010 |
8.75
|
800 | 8.47 | 8.75 | 8.67 | 0 | 0 | 0 | |
05/02/2010 |
8.47
|
200 | 8.87 | 8.87 | 8.47 | 0 | 0 | 0 | |
04/02/2010 |
8.87
|
100 | 8.67 | 8.87 | 8.87 | 0 | 0 | 0 | |
03/02/2010 |
8.67
|
4,800 | 9.02 | 9.02 | 8.67 | 0 | 0 | 0 | |
02/02/2010 |
9.02
|
300 | 8.67 | 9.02 | 8.67 | 0 | 0 | 0 | |
01/02/2010 |
8.67
|
200 | 8.63 | 8.67 | 8.67 | 0 | 0 | 0 | |
29/01/2010 |
8.63
|
500 | 9.10 | 9.10 | 8.63 | 0 | 0 | 0 | |
28/01/2010 |
9.10
|
0 | 8.87 | 9.10 | 9.10 | 0 | 0 | 0 | |
27/01/2010 |
8.87
|
5,400 | 9.10 | 9.46 | 8.47 | 0 | 0 | 0 | |
26/01/2010 |
9.10
|
10,700 | 8.67 | 9.14 | 8.87 | 0 | 0 | 0 | |
25/01/2010 |
8.67
|
3,300 | 8.55 | 8.75 | 8.28 | 1,000 | 0 | 0.0 | |
22/01/2010 |
8.55
|
400 | 8.00 | 8.59 | 8.55 | 0 | 0 | 0 | |
21/01/2010 |
8.00
|
6,800 | 8.28 | 8.55 | 8.00 | 0 | 0 | 0 | |
20/01/2010 |
8.28
|
4,500 | 8.55 | 8.67 | 8.28 | 0 | 0 | 0 | |
19/01/2010 |
8.55
|
6,000 | 8.67 | 8.67 | 8.31 | 0 | 0 | 0 | |
18/01/2010 |
8.67
|
2,700 | 9.26 | 9.26 | 8.67 | 0 | 0 | 0 | |
15/01/2010 |
9.26
|
3,000 | 9.10 | 9.26 | 9.26 | 0 | 0 | 0 | |
14/01/2010 |
9.10
|
2,200 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 | |
13/01/2010 |
9.34
|
17,000 | 8.95 | 9.34 | 8.55 | 0 | 0 | 0 | |
12/01/2010 |
8.95
|
3,400 | 9.58 | 9.58 | 8.95 | 0 | 0 | 0 | |
11/01/2010 |
9.58
|
5,400 | 9.46 | 9.77 | 9.46 | 0 | 0 | 0 | |
08/01/2010 |
9.46
|
23,900 | 9.38 | 9.89 | 9.26 | 0 | 0 | 0 | |
07/01/2010 |
9.38
|
6,500 | 9.26 | 9.46 | 9.06 | 0 | 0 | 0 | |
06/01/2010 |
9.26
|
6,800 | 9.26 | 9.81 | 9.18 | 0 | 0 | 0 | |
05/01/2010 |
9.26
|
18,100 | 9.58 | 10.05 | 9.26 | 0 | 0 | 0 | |
04/01/2010 |
9.58
|
23,500 | 8.83 | 9.58 | 9.02 | 0 | 0 | 0 | |
31/12/2009 |
8.83
|
7,800 | 8.79 | 9.22 | 8.83 | 0 | 0 | 0 | |
30/12/2009 |
8.79
|
2,000 | 8.71 | 9.10 | 8.67 | 0 | 0 | 0 | |
29/12/2009 |
8.71
|
12,300 | 9.26 | 9.26 | 8.71 | 0 | 0 | 0 | |
28/12/2009 |
9.26
|
2,900 | 9.38 | 9.38 | 9.26 | 0 | 0 | 0 | |
25/12/2009 |
9.38
|
14,700 | 8.87 | 9.38 | 8.98 | 0 | 0 | 0 | |
24/12/2009 |
8.87
|
15,200 | 8.67 | 9.26 | 8.63 | 0 | 0 | 0 | |
23/12/2009 |
8.67
|
13,700 | 8.12 | 8.79 | 8.39 | 0 | 0 | 0 | |
22/12/2009 |
8.12
|
4,400 | 8.51 | 8.51 | 8.12 | 0 | 0 | 0 | |
21/12/2009 |
8.51
|
7,900 | 8.28 | 8.51 | 8.24 | 0 | 0 | 0 | |
18/12/2009 |
8.28
|
7,700 | 7.49 | 8.28 | 8.12 | 0 | 0 | 0 | |
17/12/2009 |
7.49
|
1,400 | 7.61 | 8.16 | 7.49 | 0 | 0 | 0 | |
16/12/2009 |
7.61
|
6,900 | 8.08 | 8.28 | 7.57 | 0 | 0 | 0 | |
15/12/2009 |
8.08
|
3,000 | 8.20 | 8.51 | 8.08 | 0 | 0 | 0 | |
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/12/2009 |
8.20
|
10,800 | 7.68 | 8.20 | 7.68 | 0 | 0 | 0 | |
11/12/2009 |
7.68
|
9,400 | 7.87 | 8.05 | 7.68 | 0 | 0 | 0 | |
10/12/2009 |
7.87
|
5,600 | 7.90 | 8.38 | 7.68 | 0 | 0 | 0 | |
09/12/2009 |
7.90
|
13,600 | 8.56 | 8.56 | 7.90 | 0 | 0 | 0 | |
08/12/2009 |
8.56
|
3,800 | 8.78 | 8.78 | 8.42 | 0 | 0 | 0 | |
07/12/2009 |
8.78
|
3,300 | 8.67 | 9.15 | 8.60 | 0 | 0 | 0 | |
04/12/2009 |
8.67
|
7,800 | 8.60 | 9.15 | 8.56 | 0 | 0 | 0 | |
03/12/2009 |
8.60
|
12,000 | 8.60 | 8.64 | 8.23 | 0 | 0 | 0 | |
02/12/2009 |
8.60
|
11,100 | 8.49 | 8.78 | 8.42 | 0 | 0 | 0 | |
01/12/2009 |
8.49
|
18,600 | 8.23 | 8.49 | 8.42 | 0 | 0 | 0 | |
30/11/2009 |
8.23
|
16,500 | 8.12 | 8.23 | 7.50 | 0 | 0 | 0 | |
27/11/2009 |
8.12
|
19,900 | 8.16 | 8.23 | 7.61 | 0 | 0 | 0 | |
26/11/2009 |
8.16
|
34,400 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 | |
25/11/2009 |
8.64
|
30,300 | 9.15 | 9.18 | 8.64 | 0 | 0 | 0 | |
24/11/2009 |
9.15
|
6,600 | 9.44 | 9.66 | 9.15 | 0 | 0 | 0 | |
23/11/2009 |
9.44
|
8,100 | 10.03 | 10.43 | 9.44 | 0 | 0 | 0 |