Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
14.31
|
106,300 | 14.28 | 14.50 | 14.04 | 0 | 0 | 0 | |
19/04/2010 |
14.28
|
83,100 | 14.97 | 14.97 | 14.08 | 0 | 3,400 | -0.2 | |
16/04/2010 |
14.97
|
175,600 | 14.97 | 15.93 | 14.82 | 0 | 0 | 0 | |
15/04/2010 |
14.97
|
104,600 | 14.28 | 14.97 | 14.75 | 0 | 0 | 0 | |
14/04/2010 |
14.28
|
146,400 | 13.20 | 14.28 | 13.40 | 0 | 0 | 0 | |
13/04/2010 |
13.20
|
54,300 | 13.59 | 13.64 | 13.18 | 0 | 0 | 0 | |
12/04/2010 |
13.59
|
28,200 | 13.64 | 13.72 | 13.27 | 0 | 0 | 0 | |
09/04/2010 |
13.64
|
46,000 | 13.52 | 14.01 | 13.40 | 0 | 0 | 0 | |
08/04/2010 |
13.52
|
70,700 | 13.13 | 13.64 | 13.13 | 0 | 0 | 0 | |
07/04/2010 |
13.13
|
54,800 | 13.03 | 13.22 | 13.03 | 0 | 0 | 0 | |
06/04/2010 |
13.03
|
39,900 | 13.27 | 13.35 | 12.90 | 0 | 0 | 0 | |
05/04/2010 |
13.27
|
28,100 | 12.90 | 13.27 | 12.98 | 0 | 0 | 0 | |
02/04/2010 |
12.90
|
17,200 | 12.83 | 13.13 | 12.68 | 0 | 0 | 0 | |
01/04/2010 |
12.83
|
59,600 | 12.22 | 13.03 | 12.31 | 0 | 0 | 0 | |
31/03/2010 |
12.22
|
74,600 | 12.66 | 12.95 | 12.22 | 0 | 0 | 0 | |
30/03/2010 |
12.66
|
22,300 | 13.05 | 13.10 | 12.54 | 0 | 0 | 0 | |
29/03/2010 |
13.05
|
39,200 | 13.15 | 13.27 | 12.90 | 0 | 0 | 0 | |
26/03/2010 |
13.15
|
72,000 | 13.08 | 13.49 | 12.86 | 0 | 0 | 0 | |
25/03/2010 |
13.08
|
51,300 | 13.57 | 13.84 | 12.78 | 0 | 0 | 0 | |
24/03/2010 |
13.57
|
34,300 | 13.30 | 13.77 | 13.27 | 0 | 0 | 0 | |
23/03/2010 |
13.30
|
49,500 | 13.64 | 14.13 | 13.27 | 0 | 0 | 0 | |
22/03/2010 |
13.64
|
85,800 | 13.99 | 14.43 | 13.27 | 0 | 0 | 0 | |
19/03/2010 |
13.99
|
49,600 | 14.01 | 14.70 | 13.77 | 0 | 1,700 | -0.1 | |
18/03/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
18/03/2010 |
14.01
|
92,800 | 13.27 | 14.60 | 13.64 | 0 | 0 | 0 | |
17/03/2010 |
13.27
|
68,900 | 14.01 | 14.27 | 13.27 | 0 | 2,400 | -0.1 | |
16/03/2010 |
14.01
|
57,900 | 14.53 | 14.96 | 13.89 | 0 | 0 | 0 | |
15/03/2010 |
14.53
|
47,000 | 14.27 | 15.32 | 14.51 | 0 | 0 | 0 | |
12/03/2010 |
14.27
|
42,200 | 14.30 | 14.63 | 14.27 | 0 | 0 | 0 | |
11/03/2010 |
14.30
|
49,200 | 14.34 | 14.84 | 14.23 | 0 | 0 | 0 | |
10/03/2010 |
14.34
|
59,900 | 14.39 | 15.20 | 14.03 | 0 | 0 | 0 | |
09/03/2010 |
14.39
|
77,700 | 14.44 | 15.20 | 13.92 | 0 | 0 | 0 | |
08/03/2010 |
14.44
|
103,300 | 13.61 | 14.44 | 14.15 | 0 | 0 | 0 | |
05/03/2010 |
13.61
|
69,800 | 13.08 | 13.77 | 12.85 | 0 | 0 | 0 | |
04/03/2010 |
13.08
|
59,900 | 12.94 | 13.51 | 12.99 | 0 | 0 | 0 | |
03/03/2010 |
12.94
|
94,900 | 12.37 | 12.96 | 12.58 | 0 | 0 | 0 | |
02/03/2010 |
12.37
|
28,600 | 12.49 | 13.04 | 11.99 | 0 | 0 | 0 | |
01/03/2010 |
12.49
|
16,400 | 12.44 | 12.58 | 12.44 | 0 | 0 | 0 | |
26/02/2010 |
12.44
|
20,300 | 12.35 | 12.54 | 12.06 | 0 | 0 | 0 | |
25/02/2010 |
12.35
|
24,500 | 12.37 | 12.58 | 12.13 | 0 | 0 | 0 | |
24/02/2010 |
12.37
|
30,700 | 12.01 | 12.56 | 12.13 | 0 | 0 | 0 | |
23/02/2010 |
12.01
|
12,000 | 12.49 | 12.70 | 11.97 | 0 | 0 | 0 | |
22/02/2010 |
12.49
|
18,100 | 12.11 | 12.82 | 12.32 | 0 | 0 | 0 | |
12/02/2010 |
12.11
|
15,900 | 11.99 | 12.11 | 11.92 | 0 | 0 | 0 | |
11/02/2010 |
11.99
|
19,500 | 11.66 | 12.11 | 11.66 | 0 | 0 | 0 | |
10/02/2010 |
11.66
|
9,400 | 11.75 | 11.89 | 11.54 | 0 | 0 | 0 | |
09/02/2010 |
11.75
|
34,200 | 11.97 | 12.06 | 11.30 | 0 | 0 | 0 | |
08/02/2010 |
11.97
|
23,400 | 11.89 | 12.30 | 11.37 | 0 | 0 | 0 | |
05/02/2010 |
11.89
|
12,300 | 12.35 | 12.44 | 11.89 | 0 | 0 | 0 | |
04/02/2010 |
12.35
|
31,000 | 12.13 | 12.82 | 12.13 | 0 | 0 | 0 | |
03/02/2010 |
12.13
|
38,700 | 11.89 | 12.73 | 11.77 | 0 | 0 | 0 | |
02/02/2010 |
11.89
|
24,800 | 12.27 | 12.70 | 11.89 | 0 | 900 | -0.0 | |
01/02/2010 |
12.27
|
36,800 | 11.92 | 12.49 | 11.89 | 0 | 0 | 0 | |
29/01/2010 |
11.92
|
28,300 | 12.04 | 12.35 | 11.54 | 0 | 0 | 0 | |
28/01/2010 |
12.04
|
11,900 | 12.37 | 12.70 | 11.89 | 0 | 0 | 0 | |
27/01/2010 |
12.37
|
45,900 | 12.63 | 13.30 | 12.11 | 10,000 | 0 | 0.5 | |
26/01/2010 |
12.63
|
61,400 | 11.82 | 12.63 | 12.13 | 5,000 | 0 | 0.3 | |
25/01/2010 |
11.82
|
20,800 | 11.89 | 12.35 | 11.44 | 9,500 | 0 | 0.5 | |
22/01/2010 |
11.89
|
17,900 | 12.08 | 12.13 | 11.01 | 100 | 0 | 0.0 | |
21/01/2010 |
12.08
|
103,800 | 12.30 | 12.58 | 11.63 | 20,200 | 0 | 1.0 | |
20/01/2010 |
12.30
|
32,400 | 12.66 | 13.42 | 12.16 | 11,600 | 0 | 0.6 | |
19/01/2010 |
12.66
|
23,700 | 12.37 | 13.06 | 12.37 | 0 | 0 | 0 | |
18/01/2010 |
12.37
|
86,100 | 13.13 | 13.30 | 12.35 | 50,000 | 0 | 2.6 | |
15/01/2010 |
13.13
|
30,100 | 13.13 | 13.94 | 12.63 | 0 | 0 | 0 | |
14/01/2010 |
13.13
|
65,400 | 13.08 | 13.30 | 12.85 | 0 | 0 | 0 | |
13/01/2010 |
13.08
|
75,800 | 12.54 | 13.75 | 12.08 | 10,000 | 0 | 0.5 | |
12/01/2010 |
12.54
|
54,400 | 13.32 | 13.65 | 12.54 | 24,800 | 3,500 | 1.2 | |
11/01/2010 |
13.32
|
66,600 | 13.92 | 14.03 | 13.23 | 24,600 | 0 | 1.4 | |
08/01/2010 |
13.92
|
58,600 | 13.80 | 14.75 | 13.68 | 0 | 0 | 0 | |
07/01/2010 |
13.80
|
109,700 | 14.03 | 14.11 | 13.80 | 0 | 0 | 0 | |
06/01/2010 |
14.03
|
101,400 | 14.44 | 14.51 | 13.80 | 0 | 1,600 | -0.1 | |
05/01/2010 |
14.44
|
86,500 | 13.56 | 14.44 | 13.94 | 0 | 0 | 0 | |
04/01/2010 |
13.56
|
32,300 | 12.49 | 13.56 | 13.20 | 0 | 0 | 0 | |
31/12/2009 |
12.49
|
107,400 | 12.25 | 12.75 | 12.37 | 0 | 0 | 0 | |
30/12/2009 |
12.25
|
49,700 | 11.30 | 12.35 | 11.42 | 7,000 | 0 | 0 | |
29/12/2009 |
11.30
|
30,200 | 11.87 | 12.35 | 11.30 | 0 | 0 | 0 | |
28/12/2009 |
11.87
|
53,700 | 11.56 | 12.32 | 11.30 | 0 | 0 | 0 | |
25/12/2009 |
11.56
|
34,900 | 11.04 | 11.56 | 11.42 | 0 | 0 | 0 | |
24/12/2009 |
11.04
|
68,100 | 10.56 | 11.04 | 10.23 | 1,000 | 0 | 0 | |
23/12/2009 |
10.56
|
52,600 | 10.30 | 10.80 | 10.11 | 1,000 | 0 | 0 | |
22/12/2009 |
10.30
|
43,800 | 10.13 | 10.80 | 10.23 | 8,000 | 0 | 0 | |
21/12/2009 |
10.13
|
46,600 | 9.56 | 10.13 | 9.97 | 8,000 | 0 | 0 | |
18/12/2009 |
9.56
|
42,500 | 9.28 | 9.56 | 9.16 | 0 | 0 | 0 | |
17/12/2009 |
9.28
|
34,100 | 9.09 | 9.40 | 8.47 | 0 | 2,000 | 0 | |
16/12/2009 |
9.09
|
60,000 | 9.44 | 9.52 | 9.09 | 25,100 | 0 | 0 | |
15/12/2009 |
9.44
|
32,500 | 9.78 | 9.94 | 9.28 | 0 | 0 | 0 | |
14/12/2009 |
9.78
|
89,900 | 9.44 | 9.85 | 9.28 | 26,000 | 0 | 0 | |
11/12/2009 |
9.44
|
25,800 | 9.97 | 9.97 | 9.44 | 1,000 | 0 | 0 | |
10/12/2009 |
9.97
|
36,400 | 10.63 | 11.11 | 9.94 | 1,000 | 0 | 0 | |
09/12/2009 |
10.63
|
50,400 | 11.06 | 11.42 | 10.63 | 0 | 0 | 0 | |
08/12/2009 |
11.06
|
21,500 | 11.39 | 11.89 | 11.06 | 0 | 0 | 0 | |
07/12/2009 |
11.39
|
23,800 | 11.35 | 11.63 | 11.28 | 0 | 0 | 0 | |
04/12/2009 |
11.35
|
26,800 | 11.39 | 11.66 | 11.18 | 0 | 0 | 0 | |
03/12/2009 |
11.39
|
49,900 | 11.73 | 11.99 | 11.13 | 0 | 0 | 0 | |
02/12/2009 |
11.73
|
40,400 | 12.51 | 12.82 | 11.73 | 0 | 0 | 0 | |
01/12/2009 |
12.51
|
50,000 | 12.32 | 12.87 | 12.37 | 0 | 0 | 0 | |
30/11/2009 |
12.32
|
40,100 | 11.92 | 12.80 | 11.80 | 0 | 0 | 0 | |
27/11/2009 |
11.92
|
111,000 | 12.70 | 13.32 | 11.82 | 1,100 | 0 | 0 | |
26/11/2009 |
12.70
|
18,200 | 13.37 | 13.37 | 12.70 | 0 | 0 | 0 | |
25/11/2009 |
13.37
|
41,400 | 14.30 | 14.75 | 13.37 | 0 | 0 | 0 | |
24/11/2009 |
14.30
|
34,400 | 14.51 | 15.18 | 14.27 | 0 | 0 | 0 |