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) |
-1.84 | -5.98% | 10,800 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-20) |
-4.29 | -12.89% | 168,500 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-22) |
-2.73 | -8.59% | 280,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-29) |
14.54 | 100.50% | 3,470,000 | -1,502 | 0.0 |
14.46
40.10
29
|
36 tháng
(2021-10-04) |
11.25 | 63.39% | 7,228,500 | -2,723 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-15) |
13.18 | 83.31% | 18,518,680 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/04/2010 |
10.89
|
86,880 | 10.71 | 10.89 | 10.53 | 0 | 0 | 0 | |
06/04/2010 |
10.71
|
38,980 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 | |
05/04/2010 |
10.62
|
15,340 | 10.80 | 10.80 | 10.62 | 1,000 | 0 | 0.1 | |
02/04/2010 |
10.80
|
76,080 | 10.53 | 10.89 | 10.62 | 0 | 0 | 0 | |
01/04/2010 |
10.53
|
35,700 | 10.44 | 10.62 | 10.44 | 0 | 0 | 0 | |
31/03/2010 |
10.44
|
38,540 | 10.44 | 10.62 | 10.44 | 0 | 0 | 0 | |
30/03/2010 |
10.44
|
42,210 | 10.80 | 10.80 | 10.44 | 0 | 0 | 0 | |
29/03/2010 |
10.80
|
21,230 | 10.80 | 10.80 | 10.62 | 0 | 0 | 0 | |
26/03/2010 |
10.80
|
18,440 | 10.98 | 10.98 | 10.62 | 0 | 0 | 0 | |
25/03/2010 |
10.98
|
15,280 | 11.07 | 11.07 | 10.62 | 0 | 0 | 0 | |
24/03/2010 |
11.07
|
198,800 | 10.62 | 11.07 | 10.89 | 0 | 0 | 0 | |
23/03/2010 |
10.62
|
68,400 | 10.98 | 10.98 | 10.62 | 0 | 0 | 0 | |
22/03/2010 |
10.98
|
23,500 | 11.07 | 11.16 | 10.98 | 0 | 0 | 0 | |
19/03/2010 |
11.07
|
24,160 | 11.34 | 11.34 | 11.07 | 0 | 0 | 0 | |
18/03/2010 |
11.34
|
16,640 | 10.98 | 11.34 | 10.98 | 0 | 0 | 0 | |
17/03/2010 |
10.98
|
26,710 | 11.07 | 11.25 | 10.98 | 0 | 1,800 | -0.1 | |
16/03/2010 |
11.07
|
70,140 | 11.43 | 11.43 | 11.07 | 0 | 0 | 0 | |
15/03/2010 |
11.43
|
64,590 | 11.25 | 11.61 | 11.34 | 0 | 0 | 0 | |
12/03/2010 |
11.25
|
34,880 | 11.34 | 11.43 | 11.25 | 0 | 0 | 0 | |
11/03/2010 |
11.34
|
32,520 | 11.43 | 11.61 | 11.34 | 0 | 0 | 0 | |
10/03/2010 |
11.43
|
87,840 | 11.70 | 11.70 | 11.43 | 0 | 0 | 0 | |
09/03/2010 |
11.70
|
153,940 | 11.52 | 11.97 | 11.70 | 0 | 0 | 0 | |
08/03/2010 |
11.52
|
117,240 | 10.98 | 11.52 | 10.98 | 2,300 | 0 | 0.1 | |
05/03/2010 |
10.98
|
28,220 | 11.07 | 11.07 | 10.89 | 0 | 0 | 0 | |
04/03/2010 |
11.07
|
77,810 | 10.71 | 11.16 | 10.80 | 0 | 0 | 0 | |
03/03/2010 |
10.71
|
11,440 | 10.62 | 10.80 | 10.62 | 0 | 0 | 0 | |
02/03/2010 |
10.62
|
22,560 | 10.62 | 10.89 | 10.62 | 0 | 0 | 0 | |
01/03/2010 |
10.62
|
10,770 | 10.62 | 10.62 | 10.53 | 0 | 0 | 0 | |
26/02/2010 |
10.62
|
13,880 | 10.53 | 10.62 | 10.26 | 0 | 0 | 0 | |
25/02/2010 |
10.53
|
11,800 | 10.71 | 10.98 | 10.53 | 0 | 0 | 0 | |
24/02/2010 |
10.71
|
6,030 | 10.53 | 10.80 | 10.44 | 0 | 0 | 0 | |
23/02/2010 |
10.53
|
16,240 | 11.07 | 11.07 | 10.53 | 0 | 0 | 0 | |
22/02/2010 |
11.07
|
3,930 | 11.07 | 11.34 | 11.07 | 0 | 0 | 0 | |
12/02/2010 |
11.07
|
16,290 | 10.89 | 11.16 | 10.98 | 0 | 0 | 0 | |
11/02/2010 |
10.89
|
10,820 | 10.89 | 11.16 | 10.62 | 0 | 0 | 0 | |
10/02/2010 |
10.89
|
5,910 | 10.44 | 10.89 | 10.44 | 0 | 0 | 0 | |
09/02/2010 |
10.44
|
20,150 | 10.98 | 10.98 | 10.44 | 0 | 0 | 0 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/02/2010 |
10.98
|
5,480 | 11.03 | 11.34 | 10.71 | 0 | 0 | 0 | |
05/02/2010 |
11.03
|
57,770 | 11.12 | 11.21 | 10.77 | 0 | 0 | 0 | |
04/02/2010 |
11.12
|
42,390 | 11.03 | 11.30 | 10.77 | 0 | 0 | 0 | |
03/02/2010 |
11.03
|
31,640 | 10.77 | 11.03 | 10.68 | 0 | 0 | 0 | |
02/02/2010 |
10.77
|
36,660 | 10.59 | 10.86 | 10.59 | 0 | 0 | 0 | |
01/02/2010 |
10.59
|
10,220 | 10.59 | 10.77 | 10.59 | 0 | 0 | 0 | |
29/01/2010 |
10.59
|
36,660 | 10.50 | 10.59 | 10.24 | 0 | 0 | 0 | |
28/01/2010 |
10.50
|
28,360 | 10.68 | 10.86 | 10.50 | 0 | 0 | 0 | |
27/01/2010 |
10.68
|
34,450 | 11.12 | 11.21 | 10.68 | 0 | 0 | 0 | |
26/01/2010 |
11.12
|
86,870 | 10.59 | 11.12 | 10.77 | 0 | 0 | 0 | |
25/01/2010 |
10.59
|
26,510 | 10.50 | 10.59 | 10.24 | 0 | 0 | 0 | |
22/01/2010 |
10.50
|
75,380 | 10.77 | 10.94 | 10.33 | 0 | 0 | 0 | |
21/01/2010 |
10.77
|
74,380 | 11.30 | 11.30 | 10.77 | 0 | 0 | 0 | |
20/01/2010 |
11.30
|
53,310 | 11.83 | 11.83 | 11.30 | 0 | 0 | 0 | |
19/01/2010 |
11.83
|
63,520 | 11.65 | 12.00 | 11.56 | 0 | 0 | 0 | |
18/01/2010 |
11.65
|
137,200 | 12.18 | 12.18 | 11.65 | 0 | 0 | 0 | |
15/01/2010 |
12.18
|
66,950 | 12.36 | 12.53 | 12.18 | 0 | 0 | 0 | |
14/01/2010 |
12.36
|
146,430 | 11.83 | 12.36 | 11.91 | 0 | 2,000 | -0.1 | |
13/01/2010 |
11.83
|
96,510 | 11.47 | 11.91 | 11.03 | 0 | 0 | 0 | |
12/01/2010 |
11.47
|
101,050 | 12.00 | 12.18 | 11.47 | 0 | 0 | 0 | |
11/01/2010 |
12.00
|
114,310 | 11.83 | 12.18 | 11.47 | 0 | 0 | 0 | |
08/01/2010 |
11.83
|
115,110 | 12.36 | 12.71 | 11.83 | 0 | 0 | 0 | |
07/01/2010 |
12.36
|
243,610 | 12.80 | 13.33 | 12.36 | 0 | 100 | -0.0 | |
06/01/2010 |
12.80
|
255,470 | 12.27 | 12.80 | 12.80 | 0 | 0 | 0 | |
05/01/2010 |
12.27
|
11,370 | 11.74 | 12.27 | 12.27 | 0 | 0 | 0 | |
04/01/2010 |
11.74
|
45,480 | 11.21 | 11.74 | 11.74 | 0 | 0 | 0 | |
31/12/2009 |
11.21
|
197,830 | 10.68 | 11.21 | 11.12 | 0 | 0 | 0 | |
30/12/2009 |
10.68
|
54,550 | 10.24 | 10.68 | 10.59 | 0 | 0 | 0 | |
29/12/2009 |
10.24
|
63,450 | 10.06 | 10.41 | 9.88 | 0 | 0 | 0 | |
28/12/2009 |
10.06
|
34,590 | 10.33 | 10.41 | 10.06 | 0 | 0 | 0 | |
25/12/2009 |
10.33
|
71,280 | 9.88 | 10.33 | 9.88 | 0 | 0 | 0 | |
24/12/2009 |
9.88
|
33,020 | 9.71 | 9.88 | 9.53 | 0 | 0 | 0 | |
23/12/2009 |
9.71
|
28,400 | 9.62 | 9.88 | 9.62 | 0 | 0 | 0 | |
22/12/2009 |
9.62
|
25,450 | 9.97 | 10.24 | 9.53 | 0 | 0 | 0 | |
21/12/2009 |
9.97
|
31,030 | 9.53 | 9.97 | 9.71 | 0 | 0 | 0 | |
18/12/2009 |
9.53
|
59,090 | 9.09 | 9.53 | 9.09 | 0 | 500 | 0 | |
17/12/2009 |
9.09
|
24,620 | 9.53 | 9.53 | 9.09 | 0 | 500 | 0 | |
16/12/2009 |
9.53
|
8,750 | 9.97 | 9.97 | 9.53 | 0 | 1,000 | 0 | |
15/12/2009 |
9.97
|
18,600 | 9.97 | 10.06 | 9.71 | 0 | 0 | 0 | |
14/12/2009 |
9.97
|
37,620 | 9.62 | 10.06 | 9.71 | 0 | 0 | 0 | |
11/12/2009 |
9.62
|
78,110 | 10.06 | 10.06 | 9.62 | 0 | 0 | 0 | |
10/12/2009 |
10.06
|
117,060 | 10.59 | 10.59 | 10.06 | 0 | 1,500 | 0 | |
09/12/2009 |
10.59
|
68,890 | 11.12 | 11.12 | 10.59 | 35,000 | 0 | 0 | |
08/12/2009 |
11.12
|
38,350 | 11.65 | 11.65 | 11.12 | 60 | 0 | 0 | |
07/12/2009 |
11.65
|
89,430 | 11.30 | 11.74 | 11.30 | 35,050 | 0 | 0 | |
04/12/2009 |
11.30
|
211,630 | 10.77 | 11.30 | 10.94 | 6,650 | 0 | 0 | |
03/12/2009 |
10.77
|
92,970 | 10.33 | 10.77 | 10.33 | 7,400 | 0 | 0 | |
02/12/2009 |
10.33
|
108,610 | 10.77 | 11.12 | 10.33 | 20,000 | 0 | 0 | |
01/12/2009 |
10.77
|
28,510 | 10.33 | 10.77 | 10.77 | 0 | 0 | 0 | |
30/11/2009 |
10.33
|
126,430 | 9.88 | 10.33 | 9.71 | 6,500 | 0 | 0 | |
27/11/2009 |
9.88
|
115,550 | 10.06 | 10.50 | 9.62 | 0 | 0 | 0 | |
26/11/2009 |
10.06
|
38,190 | 10.59 | 10.59 | 10.06 | 0 | 0 | 0 | |
25/11/2009 |
10.59
|
93,310 | 11.12 | 11.12 | 10.59 | 0 | 0 | 0 | |
24/11/2009 |
11.12
|
113,240 | 11.65 | 11.65 | 11.12 | 0 | 0 | 0 | |
23/11/2009 |
11.65
|
132,320 | 12.18 | 12.18 | 11.65 | 0 | 0 | 0 | |
20/11/2009 |
12.18
|
75,250 | 12.71 | 12.71 | 12.18 | 0 | 0 | 0 | |
19/11/2009 |
12.71
|
125,600 | 12.44 | 12.80 | 12.44 | 0 | 0 | 0 | |
18/11/2009 |
12.44
|
111,430 | 11.91 | 12.44 | 11.74 | 0 | 0 | 0 | |
17/11/2009 |
11.91
|
41,690 | 11.91 | 12.00 | 11.91 | 0 | 0 | 0 | |
16/11/2009 |
11.91
|
32,730 | 12.27 | 12.36 | 11.91 | 0 | 0 | 0 | |
13/11/2009 |
12.27
|
64,940 | 12.27 | 12.36 | 12.00 | 0 | 0 | 0 | |
12/11/2009 |
12.27
|
83,510 | 11.91 | 12.44 | 12.09 | 0 | 0 | 0 | |
11/11/2009 |
11.91
|
66,150 | 11.65 | 12.09 | 11.65 | 0 | 0 | 0 |