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) |
-2.03 | -2.36% | 6,800 | -86 | -0.0 |
84
92.46
84
|
2 tháng
(2024-07-22) |
-11.43 | -11.97% | 21,300 | -3,386 | -0.3 |
83.07
96.91
84
|
3 tháng
(2024-06-20) |
-3.02 | -3.47% | 34,900 | 614 | 0.1 |
79.21
96.91
84
|
6 tháng
(2024-03-22) |
6.26 | 8.05% | 132,400 | 27,897 | 2.4 |
74.44
96.91
84
|
12 tháng
(2023-09-25) |
20.56 | 32.41% | 591,700 | -3 | 0.2 |
59.75
96.91
84
|
24 tháng
(2022-09-29) |
26.91 | 47.15% | 1,111,337 | -227,807 | -16.4 |
46.68
96.91
84
|
36 tháng
(2021-10-04) |
36.74 | 77.73% | 1,407,374 | -579,101 | -39.6 |
45.56
96.91
84
|
60 tháng
(2019-10-15) |
40.43 | 92.78% | 2,984,980 | -1,083,852 | -70.6 |
26.59
96.91
84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
8.55
|
19,300 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 | |
16/04/2010 |
8.78
|
20,500 | 8.55 | 9.04 | 8.57 | 0 | 0 | 0 | |
15/04/2010 |
8.55
|
41,200 | 8.57 | 8.63 | 8.55 | 0 | 0 | 0 | |
14/04/2010 |
8.57
|
72,900 | 8.60 | 8.81 | 8.55 | 0 | 0 | 0 | |
13/04/2010 |
8.60
|
10,000 | 9.09 | 9.20 | 8.57 | 0 | 0 | 0 | |
12/04/2010 |
9.09
|
9,100 | 9.07 | 9.12 | 8.55 | 0 | 0 | 0 | |
09/04/2010 |
9.07
|
48,200 | 8.63 | 9.12 | 9.07 | 0 | 0 | 0 | |
08/04/2010 |
8.63
|
112,500 | 8.55 | 8.68 | 8.29 | 0 | 0 | 0 | |
07/04/2010 |
8.55
|
14,100 | 8.55 | 8.94 | 8.55 | 0 | 0 | 0 | |
06/04/2010 |
8.55
|
23,800 | 8.81 | 9.14 | 8.55 | 0 | 0 | 0 | |
05/04/2010 |
8.81
|
22,600 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 | |
02/04/2010 |
8.81
|
111,600 | 8.55 | 9.30 | 8.42 | 0 | 0 | 0 | |
01/04/2010 |
8.55
|
23,000 | 8.81 | 9.58 | 8.47 | 0 | 0 | 0 | |
31/03/2010 |
8.81
|
20,900 | 8.55 | 9.25 | 8.55 | 0 | 0 | 0 | |
30/03/2010 |
8.55
|
9,300 | 8.68 | 9.07 | 8.42 | 0 | 0 | 0 | |
29/03/2010 |
8.68
|
107,400 | 9.43 | 9.43 | 8.65 | 0 | 0 | 0 | |
26/03/2010 |
9.43
|
15,200 | 9.56 | 9.58 | 9.07 | 0 | 0 | 0 | |
25/03/2010 |
9.56
|
22,500 | 9.33 | 9.58 | 9.33 | 0 | 0 | 0 | |
24/03/2010 |
9.33
|
37,200 | 9.43 | 10.23 | 9.33 | 0 | 0 | 0 | |
23/03/2010 |
9.43
|
90,300 | 10.31 | 10.62 | 9.43 | 100 | 0 | 0.0 | |
22/03/2010 |
10.31
|
167,500 | 9.90 | 10.31 | 9.58 | 0 | 0 | 0 | |
19/03/2010 |
9.90
|
80,500 | 9.82 | 10.08 | 9.30 | 0 | 0 | 0 | |
18/03/2010 |
9.82
|
67,700 | 9.51 | 10.10 | 9.58 | 0 | 0 | 0 | |
17/03/2010 |
9.51
|
93,800 | 8.88 | 9.51 | 8.91 | 0 | 0 | 0 | |
16/03/2010 |
8.88
|
86,500 | 8.34 | 8.88 | 8.57 | 0 | 0 | 0 | |
15/03/2010 |
8.34
|
43,100 | 7.87 | 8.34 | 7.90 | 0 | 0 | 0 | |
12/03/2010 |
7.87
|
14,000 | 7.80 | 7.87 | 7.75 | 100 | 0 | 0.0 | |
11/03/2010 |
7.80
|
15,600 | 7.85 | 7.85 | 7.80 | 0 | 0 | 0 | |
10/03/2010 |
7.85
|
8,500 | 7.82 | 7.85 | 7.80 | 0 | 0 | 0 | |
09/03/2010 |
7.82
|
7,000 | 7.80 | 7.90 | 7.77 | 0 | 0 | 0 | |
08/03/2010 |
7.80
|
2,600 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
05/03/2010 |
7.85
|
7,700 | 7.82 | 7.85 | 7.77 | 0 | 0 | 0 | |
04/03/2010 |
7.82
|
10,300 | 7.75 | 7.95 | 7.77 | 0 | 0 | 0 | |
03/03/2010 |
7.75
|
9,200 | 7.64 | 7.75 | 7.59 | 0 | 0 | 0 | |
02/03/2010 |
7.64
|
4,000 | 7.67 | 7.67 | 7.54 | 0 | 0 | 0 | |
01/03/2010 |
7.67
|
5,100 | 7.62 | 7.80 | 7.64 | 0 | 0 | 0 | |
26/02/2010 |
7.62
|
4,300 | 7.51 | 7.62 | 7.49 | 0 | 0 | 0 | |
25/02/2010 |
7.51
|
3,700 | 7.51 | 7.56 | 7.38 | 0 | 0 | 0 | |
24/02/2010 |
7.51
|
3,100 | 7.25 | 7.51 | 7.46 | 0 | 0 | 0 | |
23/02/2010 |
7.25
|
4,200 | 7.51 | 7.51 | 7.25 | 0 | 0 | 0 | |
22/02/2010 |
7.51
|
4,100 | 7.62 | 7.62 | 7.49 | 0 | 0 | 0 | |
12/02/2010 |
7.62
|
1,000 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 | |
11/02/2010 |
7.62
|
3,300 | 7.51 | 7.64 | 7.38 | 0 | 0 | 0 | |
10/02/2010 |
7.51
|
7,600 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 | |
09/02/2010 |
7.25
|
5,900 | 7.28 | 7.30 | 7.25 | 0 | 0 | 0 | |
08/02/2010 |
7.28
|
3,000 | 7.38 | 7.72 | 7.20 | 0 | 0 | 0 | |
05/02/2010 |
7.38
|
2,600 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 | |
04/02/2010 |
7.46
|
9,700 | 7.59 | 7.59 | 7.25 | 0 | 0 | 0 | |
03/02/2010 |
7.59
|
2,800 | 7.51 | 7.90 | 7.51 | 1,000 | 0 | 0.0 | |
02/02/2010 |
7.51
|
4,000 | 7.28 | 7.51 | 7.43 | 0 | 0 | 0 | |
01/02/2010 |
7.28
|
2,900 | 7.25 | 7.75 | 7.25 | 0 | 0 | 0 | |
29/01/2010 |
7.25
|
2,000 | 7.51 | 7.64 | 7.25 | 0 | 0 | 0 | |
28/01/2010 |
7.51
|
8,500 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
27/01/2010 |
7.54
|
6,800 | 8.11 | 8.29 | 7.54 | 0 | 0 | 0 | |
26/01/2010 |
8.11
|
7,500 | 7.64 | 8.16 | 7.64 | 0 | 0 | 0 | |
25/01/2010 |
7.64
|
5,200 | 7.51 | 7.80 | 7.64 | 0 | 0 | 0 | |
22/01/2010 |
7.51
|
4,200 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 | |
21/01/2010 |
7.25
|
6,400 | 7.90 | 7.90 | 7.25 | 0 | 0 | 0 | |
20/01/2010 |
7.90
|
6,700 | 7.64 | 7.90 | 7.64 | 0 | 0 | 0 | |
19/01/2010 |
7.64
|
9,500 | 8.13 | 8.24 | 7.62 | 0 | 0 | 0 | |
18/01/2010 |
8.13
|
6,100 | 8.86 | 8.86 | 8.13 | 0 | 0 | 0 | |
15/01/2010 |
8.86
|
6,000 | 8.86 | 9.33 | 8.29 | 0 | 0 | 0 | |
14/01/2010 |
8.86
|
2,700 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 | |
13/01/2010 |
8.88
|
27,000 | 8.94 | 8.94 | 8.32 | 0 | 0 | 0 | |
12/01/2010 |
8.94
|
8,200 | 9.40 | 9.40 | 8.94 | 0 | 0 | 0 | |
11/01/2010 |
9.40
|
6,100 | 9.58 | 10.10 | 9.40 | 0 | 0 | 0 | |
08/01/2010 |
9.58
|
41,200 | 9.92 | 10.57 | 9.43 | 0 | 0 | 0 | |
07/01/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/01/2010 |
9.92
|
15,600 | 9.38 | 9.92 | 9.84 | 0 | 0 | 0 | |
06/01/2010 |
9.38
|
23,200 | 8.76 | 9.38 | 8.94 | 0 | 0 | 0 | |
05/01/2010 |
8.76
|
8,300 | 8.20 | 8.76 | 8.76 | 0 | 0 | 0 | |
04/01/2010 |
8.20
|
11,400 | 7.67 | 8.20 | 8.18 | 0 | 0 | 0 | |
31/12/2009 |
7.67
|
20,600 | 7.28 | 7.67 | 7.26 | 0 | 0 | 0 | |
30/12/2009 |
7.28
|
14,300 | 6.90 | 7.28 | 6.90 | 0 | 0 | 0 | |
29/12/2009 |
6.90
|
6,300 | 6.95 | 6.95 | 6.90 | 0 | 0 | 0 | |
28/12/2009 |
6.95
|
2,200 | 7.36 | 7.36 | 6.90 | 0 | 0 | 0 | |
25/12/2009 |
7.36
|
3,800 | 7.28 | 7.41 | 7.03 | 0 | 0 | 0 | |
24/12/2009 |
7.28
|
11,100 | 7.54 | 7.54 | 6.95 | 0 | 0 | 0 | |
23/12/2009 |
7.54
|
2,000 | 6.98 | 7.54 | 7.15 | 0 | 0 | 0 | |
22/12/2009 |
6.98
|
4,000 | 7.64 | 7.64 | 6.95 | 0 | 0 | 0 | |
21/12/2009 |
7.64
|
7,100 | 7.21 | 7.64 | 6.92 | 0 | 0 | 0 | |
18/12/2009 |
7.21
|
11,700 | 6.75 | 7.21 | 6.64 | 0 | 0 | 0 | |
17/12/2009 |
6.75
|
1,500 | 6.64 | 6.75 | 6.72 | 0 | 0 | 0 | |
16/12/2009 |
6.64
|
2,800 | 7.03 | 7.03 | 6.54 | 0 | 0 | 0 | |
15/12/2009 |
7.03
|
1,600 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
14/12/2009 |
7.03
|
3,400 | 6.77 | 7.03 | 6.90 | 0 | 0 | 0 | |
11/12/2009 |
6.77
|
600 | 7.03 | 7.28 | 6.77 | 0 | 0 | 0 | |
10/12/2009 |
7.03
|
4,500 | 7.26 | 7.28 | 6.95 | 0 | 0 | 0 | |
09/12/2009 |
7.26
|
14,600 | 8.05 | 8.05 | 7.26 | 0 | 0 | 0 | |
08/12/2009 |
8.05
|
5,500 | 8.15 | 8.15 | 7.67 | 0 | 0 | 0 | |
07/12/2009 |
8.15
|
0 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 | |
04/12/2009 |
8.15
|
900 | 8.05 | 8.15 | 8.15 | 0 | 0 | 0 | |
03/12/2009 |
8.05
|
3,200 | 8.61 | 8.61 | 8.05 | 0 | 0 | 0 | |
02/12/2009 |
8.61
|
5,000 | 8.66 | 8.97 | 8.43 | 0 | 0 | 0 | |
01/12/2009 |
8.66
|
10,000 | 8.23 | 8.66 | 8.43 | 0 | 0 | 0 | |
30/11/2009 |
8.23
|
10,100 | 7.67 | 8.23 | 7.92 | 0 | 0 | 0 | |
27/11/2009 |
7.67
|
5,900 | 8.02 | 8.43 | 7.49 | 0 | 0 | 0 | |
26/11/2009 |
8.02
|
500 | 8.38 | 8.38 | 8.02 | 0 | 0 | 0 | |
25/11/2009 |
8.38
|
12,200 | 8.94 | 8.94 | 8.38 | 0 | 0 | 0 | |
24/11/2009 |
8.94
|
8,400 | 9.07 | 9.10 | 8.94 | 0 | 0 | 0 | |
23/11/2009 |
9.07
|
2,600 | 9.48 | 9.48 | 9.04 | 0 | 0 | 0 |