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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
7.47
|
68,500 | 7.71 | 7.71 | 7.38 | 0 | 500 | -0.0 | |
16/04/2010 |
7.71
|
22,200 | 7.77 | 7.77 | 7.65 | 0 | 1,500 | -0.0 | |
15/04/2010 |
7.77
|
22,000 | 7.68 | 8.01 | 7.62 | 0 | 0 | 0 | |
14/04/2010 |
7.68
|
19,900 | 7.68 | 7.71 | 7.44 | 0 | 0 | 0 | |
13/04/2010 |
7.68
|
15,100 | 7.65 | 7.77 | 7.35 | 0 | 0 | 0 | |
12/04/2010 |
7.65
|
51,800 | 7.98 | 8.37 | 7.62 | 3,000 | 0 | 0.1 | |
09/04/2010 |
7.98
|
119,200 | 7.74 | 8.01 | 7.89 | 0 | 0 | 0 | |
08/04/2010 |
7.74
|
79,600 | 7.44 | 7.80 | 7.44 | 0 | 0 | 0 | |
07/04/2010 |
7.44
|
1,600 | 7.53 | 7.53 | 7.18 | 0 | 0 | 0 | |
06/04/2010 |
7.53
|
19,300 | 7.56 | 7.62 | 7.33 | 0 | 0 | 0 | |
05/04/2010 |
7.56
|
36,300 | 7.24 | 7.56 | 7.24 | 0 | 0 | 0 | |
02/04/2010 |
7.24
|
20,800 | 7.33 | 7.47 | 7.18 | 0 | 0 | 0 | |
01/04/2010 |
7.33
|
12,800 | 7.09 | 7.47 | 7.09 | 0 | 0 | 0 | |
31/03/2010 |
7.09
|
11,200 | 7.47 | 7.47 | 7.09 | 0 | 0 | 0 | |
30/03/2010 |
7.47
|
67,200 | 6.88 | 7.56 | 6.88 | 0 | 0 | 0 | |
29/03/2010 |
6.88
|
13,400 | 7.15 | 7.33 | 6.88 | 0 | 0 | 0 | |
26/03/2010 |
7.15
|
9,000 | 7.27 | 7.33 | 7.15 | 0 | 0 | 0 | |
25/03/2010 |
7.27
|
13,300 | 7.62 | 7.62 | 7.03 | 0 | 0 | 0 | |
24/03/2010 |
7.62
|
28,900 | 7.80 | 8.01 | 7.30 | 0 | 2,000 | -0.1 | |
23/03/2010 |
7.80
|
105,400 | 7.62 | 7.80 | 7.62 | 0 | 300 | -0.0 | |
22/03/2010 |
7.62
|
79,700 | 7.12 | 7.62 | 7.15 | 0 | 0 | 0 | |
19/03/2010 |
7.12
|
4,100 | 7.27 | 7.27 | 7.12 | 0 | 0 | 0 | |
18/03/2010 |
7.27
|
35,800 | 7.06 | 7.27 | 6.82 | 0 | 0 | 0 | |
17/03/2010 |
7.06
|
9,400 | 7.15 | 7.18 | 7.06 | 0 | 0 | 0 | |
16/03/2010 |
7.15
|
28,400 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 | |
15/03/2010 |
7.33
|
25,600 | 7.24 | 7.47 | 7.21 | 0 | 0 | 0 | |
12/03/2010 |
7.24
|
4,500 | 7.03 | 7.24 | 6.97 | 0 | 0 | 0 | |
11/03/2010 |
7.03
|
2,600 | 7.18 | 7.21 | 7.03 | 0 | 0 | 0 | |
10/03/2010 |
7.18
|
1,500 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
09/03/2010 |
7.33
|
10,100 | 7.18 | 7.33 | 7.18 | 0 | 0 | 0 | |
08/03/2010 |
7.18
|
6,400 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/03/2010 |
7.18
|
6,700 | 6.91 | 7.18 | 7.03 | 0 | 0 | 0 | |
04/03/2010 |
6.91
|
7,800 | 6.97 | 7.35 | 6.91 | 0 | 0 | 0 | |
03/03/2010 |
6.97
|
12,000 | 7.15 | 7.18 | 6.97 | 0 | 0 | 0 | |
02/03/2010 |
7.15
|
4,300 | 7.12 | 7.15 | 7.12 | 0 | 0 | 0 | |
01/03/2010 |
7.12
|
20,200 | 7.06 | 7.18 | 7.09 | 0 | 0 | 0 | |
26/02/2010 |
7.06
|
5,000 | 7.03 | 7.06 | 7.06 | 0 | 0 | 0 | |
25/02/2010 |
7.03
|
2,100 | 7.41 | 7.41 | 6.91 | 0 | 0 | 0 | |
24/02/2010 |
7.41
|
4,200 | 7.41 | 7.41 | 7.18 | 0 | 0 | 0 | |
23/02/2010 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
22/02/2010 |
7.41
|
100 | 7.15 | 7.41 | 7.41 | 0 | 0 | 0 | |
12/02/2010 |
7.15
|
1,000 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
11/02/2010 |
7.15
|
5,600 | 6.82 | 7.18 | 7.03 | 0 | 0 | 0 | |
10/02/2010 |
6.82
|
1,300 | 6.73 | 6.88 | 6.76 | 0 | 0 | 0 | |
09/02/2010 |
6.73
|
1,500 | 6.88 | 6.88 | 6.73 | 0 | 0 | 0 | |
08/02/2010 |
6.88
|
2,900 | 7.06 | 7.06 | 6.88 | 0 | 0 | 0 | |
05/02/2010 |
7.06
|
1,800 | 7.09 | 7.15 | 7.06 | 0 | 0 | 0 | |
04/02/2010 |
7.09
|
3,600 | 6.82 | 7.09 | 6.88 | 0 | 0 | 0 | |
03/02/2010 |
6.82
|
3,500 | 6.70 | 6.82 | 6.79 | 0 | 0 | 0 | |
02/02/2010 |
6.70
|
1,400 | 6.88 | 7.18 | 6.70 | 0 | 0 | 0 | |
01/02/2010 |
6.88
|
1,200 | 6.94 | 7.30 | 6.88 | 0 | 0 | 0 | |
29/01/2010 |
6.94
|
16,600 | 6.88 | 7.03 | 6.88 | 0 | 0 | 0 | |
28/01/2010 |
6.88
|
4,000 | 7.18 | 7.18 | 6.88 | 0 | 0 | 0 | |
27/01/2010 |
7.18
|
10,200 | 7.80 | 7.80 | 7.18 | 0 | 0 | 0 | |
26/01/2010 |
7.80
|
26,400 | 7.30 | 7.80 | 7.33 | 0 | 0 | 0 | |
25/01/2010 |
7.30
|
600 | 7.15 | 7.30 | 7.30 | 0 | 0 | 0 | |
22/01/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
22/01/2010 |
7.15
|
100 | 6.85 | 7.15 | 7.15 | 0 | 0 | 0 | |
21/01/2010 |
6.85
|
14,100 | 7.31 | 7.31 | 6.85 | 0 | 0 | 0 | |
20/01/2010 |
7.31
|
900 | 7.28 | 7.34 | 7.31 | 0 | 0 | 0 | |
19/01/2010 |
7.28
|
1,900 | 7.16 | 7.68 | 7.28 | 0 | 0 | 0 | |
18/01/2010 |
7.16
|
4,400 | 7.57 | 7.57 | 7.14 | 0 | 0 | 0 | |
15/01/2010 |
7.57
|
5,100 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 | |
14/01/2010 |
7.86
|
2,200 | 7.66 | 7.97 | 7.66 | 0 | 0 | 0 | |
13/01/2010 |
7.66
|
7,400 | 7.51 | 7.80 | 7.22 | 0 | 0 | 0 | |
12/01/2010 |
7.51
|
9,700 | 7.86 | 7.92 | 7.51 | 0 | 0 | 0 | |
11/01/2010 |
7.86
|
27,300 | 7.80 | 7.86 | 7.66 | 0 | 0 | 0 | |
08/01/2010 |
7.80
|
49,200 | 7.80 | 8.29 | 7.80 | 0 | 0 | 0 | |
07/01/2010 |
7.80
|
33,200 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 | |
06/01/2010 |
7.89
|
23,700 | 7.86 | 8.09 | 7.80 | 0 | 0 | 0 | |
05/01/2010 |
7.86
|
11,200 | 7.92 | 8.41 | 7.86 | 0 | 300 | -0.0 | |
04/01/2010 |
7.92
|
26,000 | 7.37 | 7.92 | 7.37 | 0 | 0 | 0 | |
31/12/2009 |
7.37
|
49,100 | 7.42 | 7.60 | 7.22 | 0 | 0 | 0 | |
30/12/2009 |
7.42
|
20,500 | 6.96 | 7.42 | 7.08 | 0 | 0 | 0 | |
29/12/2009 |
6.96
|
26,500 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 | |
28/12/2009 |
7.02
|
20,900 | 7.08 | 7.11 | 6.79 | 0 | 0 | 0 | |
25/12/2009 |
7.08
|
30,200 | 6.82 | 7.28 | 6.85 | 0 | 0 | 0 | |
24/12/2009 |
6.82
|
26,100 | 6.70 | 7.08 | 6.67 | 0 | 0 | 0 | |
23/12/2009 |
6.70
|
6,500 | 6.62 | 7.08 | 6.70 | 2,100 | 0 | 0 | |
22/12/2009 |
6.62
|
59,300 | 7.19 | 7.22 | 6.62 | 2,100 | 0 | 0 | |
21/12/2009 |
7.19
|
14,000 | 7.02 | 7.37 | 6.96 | 0 | 0 | 0 | |
18/12/2009 |
7.02
|
1,300 | 6.90 | 7.02 | 6.64 | 0 | 0 | 0 | |
17/12/2009 |
6.90
|
600 | 6.50 | 6.90 | 6.07 | 0 | 0 | 0 | |
16/12/2009 |
6.50
|
14,200 | 6.93 | 6.93 | 6.47 | 0 | 0 | 0 | |
15/12/2009 |
6.93
|
8,400 | 6.76 | 7.08 | 6.93 | 0 | 0 | 0 | |
14/12/2009 |
6.76
|
23,700 | 7.08 | 7.74 | 6.76 | 0 | 0 | 0 | |
11/12/2009 |
7.08
|
5,300 | 7.25 | 7.40 | 7.08 | 0 | 0 | 0 | |
10/12/2009 |
7.25
|
3,000 | 7.66 | 7.66 | 7.25 | 0 | 0 | 0 | |
09/12/2009 |
7.66
|
400 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
08/12/2009 |
7.66
|
2,000 | 7.80 | 7.83 | 7.51 | 0 | 0 | 0 | |
07/12/2009 |
7.80
|
4,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
04/12/2009 |
7.80
|
1,300 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 | |
03/12/2009 |
7.80
|
2,100 | 8.09 | 8.09 | 7.66 | 0 | 0 | 0 | |
02/12/2009 |
8.09
|
4,900 | 8.32 | 8.32 | 8.09 | 0 | 0 | 0 | |
01/12/2009 |
8.32
|
1,300 | 7.80 | 8.32 | 7.94 | 0 | 0 | 0 | |
30/11/2009 |
7.80
|
3,400 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 | |
27/11/2009 |
7.80
|
24,100 | 7.80 | 8.20 | 7.28 | 100 | 0 | 0 | |
26/11/2009 |
7.80
|
49,500 | 8.03 | 8.23 | 7.68 | 0 | 0 | 0 | |
25/11/2009 |
8.03
|
10,000 | 8.44 | 8.44 | 8.03 | 0 | 0 | 0 | |
24/11/2009 |
8.44
|
26,000 | 8.67 | 8.67 | 8.44 | 0 | 0 | 0 | |
23/11/2009 |
8.67
|
4,800 | 9.04 | 9.04 | 8.67 | 0 | 0 | 0 |