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) |
0 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-20) |
-1.06 | -42.57% | 9,714,200 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-22) |
-1.72 | -54.60% | 25,277,600 | 351,150 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-29) |
-3.94 | -73.37% | 198,230,800 | 266,962 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-04) |
-4.70 | -76.67% | 412,154,000 | 8,151 | -2.3 |
1.43
18.10
1.43
|
60 tháng
(2019-10-15) |
-4.10 | -74.14% | 622,727,150 | -1,709,079 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
5.56
|
25,120 | 5.50 | 5.71 | 5.53 | 0 | 0 | 0 | |
08/09/2010 |
5.50
|
16,740 | 5.74 | 5.80 | 5.50 | 0 | 0 | 0 | |
07/09/2010 |
5.74
|
21,130 | 5.86 | 5.92 | 5.65 | 0 | 0 | 0 | |
06/09/2010 |
5.86
|
17,760 | 5.74 | 5.95 | 5.86 | 0 | 0 | 0 | |
01/09/2010 |
5.74
|
32,800 | 5.71 | 5.80 | 5.56 | 0 | 0 | 0 | |
31/08/2010 |
5.71
|
11,780 | 5.53 | 5.74 | 5.62 | 0 | 0 | 0 | |
30/08/2010 |
5.53
|
12,200 | 5.29 | 5.53 | 5.50 | 0 | 0 | 0 | |
27/08/2010 |
5.29
|
12,930 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 | |
26/08/2010 |
5.29
|
11,060 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 | |
25/08/2010 |
5.20
|
17,790 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 | |
24/08/2010 |
5.47
|
24,450 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
23/08/2010 |
5.74
|
15,890 | 5.62 | 5.80 | 5.53 | 0 | 0 | 0 | |
20/08/2010 |
5.62
|
9,590 | 5.68 | 5.77 | 5.50 | 0 | 0 | 0 | |
19/08/2010 |
5.68
|
16,820 | 5.68 | 5.83 | 5.68 | 0 | 0 | 0 | |
18/08/2010 |
5.68
|
14,750 | 5.74 | 5.83 | 5.56 | 0 | 0 | 0 | |
17/08/2010 |
5.74
|
4,070 | 5.98 | 6.04 | 5.74 | 0 | 0 | 0 | |
16/08/2010 |
5.98
|
19,690 | 5.71 | 5.98 | 5.71 | 0 | 0 | 0 | |
13/08/2010 |
5.71
|
5,610 | 5.71 | 5.80 | 5.56 | 0 | 0 | 0 | |
12/08/2010 |
5.71
|
26,120 | 5.53 | 5.74 | 5.56 | 0 | 0 | 0 | |
11/08/2010 |
5.53
|
21,410 | 5.74 | 5.86 | 5.53 | 0 | 0 | 0 | |
10/08/2010 |
5.74
|
14,130 | 5.77 | 6.01 | 5.50 | 0 | 0 | 0 | |
09/08/2010 |
5.77
|
61,840 | 6.07 | 6.28 | 5.77 | 0 | 0 | 0 | |
06/08/2010 |
6.07
|
8,920 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 | |
05/08/2010 |
6.34
|
53,640 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 | |
04/08/2010 |
6.31
|
38,900 | 6.25 | 6.31 | 6.01 | 0 | 0 | 0 | |
03/08/2010 |
6.25
|
81,360 | 5.98 | 6.25 | 6.16 | 0 | 0 | 0 | |
02/08/2010 |
5.98
|
32,420 | 5.71 | 5.98 | 5.89 | 0 | 0 | 0 | |
30/07/2010 |
5.71
|
36,830 | 5.53 | 5.71 | 5.41 | 0 | 0 | 0 | |
29/07/2010 |
5.53
|
20,610 | 5.53 | 5.68 | 5.53 | 0 | 0 | 0 | |
28/07/2010 |
5.53
|
31,000 | 5.80 | 5.89 | 5.53 | 0 | 0 | 0 | |
27/07/2010 |
5.80
|
31,450 | 5.86 | 5.95 | 5.80 | 0 | 0 | 0 | |
26/07/2010 |
5.86
|
26,130 | 5.92 | 5.98 | 5.83 | 0 | 0 | 0 | |
23/07/2010 |
5.92
|
56,070 | 5.92 | 6.01 | 5.80 | 0 | 0 | 0 | |
22/07/2010 |
5.92
|
32,960 | 5.95 | 6.13 | 5.92 | 0 | 0 | 0 | |
21/07/2010 |
5.95
|
41,620 | 6.04 | 6.19 | 5.95 | 0 | 0 | 0 | |
20/07/2010 |
6.04
|
50,800 | 5.98 | 6.19 | 6.01 | 0 | 0 | 0 | |
19/07/2010 |
5.98
|
63,670 | 6.16 | 6.22 | 5.98 | 0 | 0 | 0 | |
16/07/2010 |
6.16
|
62,110 | 6.28 | 6.28 | 6.01 | 0 | 0 | 0 | |
15/07/2010 |
6.28
|
63,130 | 6.34 | 6.34 | 6.19 | 0 | 0 | 0 | |
14/07/2010 |
6.34
|
59,880 | 6.31 | 6.46 | 6.34 | 0 | 0 | 0 | |
13/07/2010 |
6.31
|
61,550 | 6.04 | 6.34 | 6.10 | 0 | 0 | 0 | |
12/07/2010 |
6.04
|
90,430 | 5.89 | 6.07 | 5.92 | 0 | 0 | 0 | |
09/07/2010 |
5.89
|
48,800 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 | |
08/07/2010 |
5.80
|
58,030 | 5.65 | 5.83 | 5.71 | 0 | 0 | 0 | |
07/07/2010 |
5.65
|
53,000 | 5.65 | 5.89 | 5.65 | 0 | 0 | 0 | |
06/07/2010 |
5.65
|
51,500 | 5.83 | 5.83 | 5.62 | 0 | 0 | 0 | |
05/07/2010 |
5.83
|
47,580 | 5.74 | 5.86 | 5.77 | 0 | 0 | 0 | |
02/07/2010 |
5.74
|
53,500 | 5.71 | 5.77 | 5.68 | 0 | 0 | 0 | |
01/07/2010 |
5.71
|
52,500 | 5.71 | 5.77 | 5.62 | 0 | 0 | 0 | |
30/06/2010 |
5.71
|
37,860 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 | |
29/06/2010 |
5.77
|
68,140 | 5.77 | 5.86 | 5.74 | 0 | 0 | 0 | |
28/06/2010 |
5.77
|
62,760 | 5.74 | 5.80 | 5.65 | 0 | 0 | 0 | |
25/06/2010 |
5.74
|
47,230 | 5.83 | 5.83 | 5.65 | 0 | 0 | 0 | |
24/06/2010 |
5.83
|
91,910 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 | |
23/06/2010 |
5.74
|
48,710 | 5.80 | 6.01 | 5.71 | 0 | 0 | 0 | |
22/06/2010 |
5.80
|
72,100 | 5.86 | 5.98 | 5.77 | 0 | 0 | 0 | |
21/06/2010 |
5.86
|
61,360 | 5.86 | 5.92 | 5.80 | 0 | 0 | 0 | |
18/06/2010 |
5.86
|
42,750 | 5.80 | 5.92 | 5.80 | 0 | 0 | 0 | |
17/06/2010 |
5.80
|
47,720 | 5.86 | 6.01 | 5.77 | 0 | 0 | 0 | |
16/06/2010 |
5.86
|
61,590 | 5.80 | 6.01 | 5.80 | 0 | 2,000 | -0.0 | |
15/06/2010 |
5.80
|
36,070 | 6.04 | 6.04 | 5.80 | 0 | 0 | 0 | |
14/06/2010 |
6.04
|
59,380 | 6.10 | 6.16 | 5.80 | 0 | 0 | 0 | |
11/06/2010: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
11/06/2010 |
6.10
|
57,380 | 5.89 | 6.16 | 5.89 | 0 | 0 | 0 | |
10/06/2010 |
5.89
|
63,430 | 5.75 | 5.89 | 5.66 | 2,000 | 0 | 0.0 | |
09/06/2010 |
5.75
|
43,950 | 5.69 | 5.89 | 5.66 | 0 | 0 | 0 | |
08/06/2010 |
5.69
|
42,640 | 5.52 | 5.72 | 5.47 | 0 | 0 | 0 | |
07/06/2010 |
5.52
|
34,380 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 | |
04/06/2010 |
5.69
|
33,950 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 | |
03/06/2010 |
5.92
|
33,670 | 5.69 | 5.92 | 5.69 | 0 | 0 | 0 | |
02/06/2010 |
5.69
|
38,010 | 5.47 | 5.69 | 5.55 | 0 | 0 | 0 | |
01/06/2010 |
5.47
|
15,040 | 5.50 | 5.66 | 5.47 | 0 | 0 | 0 | |
31/05/2010 |
5.50
|
47,830 | 5.75 | 5.97 | 5.50 | 0 | 0 | 0 | |
28/05/2010 |
5.75
|
45,560 | 5.50 | 5.75 | 5.69 | 0 | 0 | 0 | |
27/05/2010 |
5.50
|
25,550 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 | |
26/05/2010 |
5.50
|
18,800 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 | |
25/05/2010 |
5.50
|
6,070 | 5.50 | 5.61 | 5.27 | 0 | 0 | 0 | |
24/05/2010 |
5.50
|
22,860 | 5.41 | 5.58 | 5.19 | 0 | 0 | 0 | |
21/05/2010 |
5.41
|
65,590 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
20/05/2010 |
5.47
|
42,360 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 | |
19/05/2010 |
5.75
|
25,830 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 | |
18/05/2010 |
6.03
|
38,670 | 6.11 | 6.14 | 5.83 | 0 | 0 | 0 | |
17/05/2010 |
6.11
|
18,620 | 6.39 | 6.67 | 6.11 | 0 | 0 | 0 | |
14/05/2010 |
6.39
|
15,850 | 6.65 | 6.81 | 6.39 | 0 | 0 | 0 | |
13/05/2010 |
6.65
|
111,680 | 6.34 | 6.65 | 6.59 | 0 | 0 | 0 | |
12/05/2010 |
6.34
|
125,710 | 6.06 | 6.34 | 6.03 | 0 | 0 | 0 | |
11/05/2010 |
6.06
|
41,450 | 6.03 | 6.31 | 6.06 | 0 | 0 | 0 | |
10/05/2010 |
6.03
|
31,750 | 6.25 | 6.34 | 6.00 | 0 | 0 | 0 | |
07/05/2010 |
6.25
|
26,920 | 6.37 | 6.37 | 6.11 | 0 | 5,500 | -0.1 | |
06/05/2010 |
6.37
|
31,810 | 6.37 | 6.39 | 6.31 | 0 | 0 | 0 | |
05/05/2010 |
6.37
|
26,950 | 6.34 | 6.56 | 6.31 | 0 | 0 | 0 | |
04/05/2010 |
6.34
|
60,000 | 6.06 | 6.34 | 6.34 | 0 | 0 | 0 | |
29/04/2010 |
6.06
|
41,330 | 6.17 | 6.34 | 6.03 | 5,000 | 0 | 0.1 | |
28/04/2010 |
6.17
|
37,890 | 6.17 | 6.23 | 6.03 | 500 | 0 | 0.0 | |
27/04/2010 |
6.17
|
57,750 | 6.45 | 6.45 | 6.14 | 0 | 0 | 0 | |
26/04/2010 |
6.45
|
6,070 | 6.65 | 6.87 | 6.45 | 0 | 0 | 0 | |
22/04/2010 |
6.65
|
18,980 | 6.65 | 6.95 | 6.65 | 0 | 0 | 0 | |
21/04/2010 |
6.65
|
44,430 | 6.34 | 6.65 | 6.34 | 0 | 0 | 0 | |
20/04/2010 |
6.34
|
85,520 | 6.59 | 6.59 | 6.28 | 0 | 0 | 0 | |
19/04/2010 |
6.59
|
17,120 | 6.93 | 6.93 | 6.59 | 0 | 0 | 0 | |
16/04/2010 |
6.93
|
66,770 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 |