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 | 8.33% | 371,300 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 545,700 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-20) |
1.20 | 10.19% | 1,132,800 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-22) |
2.12 | 19.52% | 1,718,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,609,900 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-29) |
2.43 | 23.03% | 6,911,200 | -221,628 | -3.7 |
7.62
13.65
13
|
36 tháng
(2021-10-04) |
-0.04 | -0.29% | 29,041,200 | -323,428 | -8.8 |
7.62
14.91
13
|
60 tháng
(2019-10-15) |
4.70 | 56.67% | 55,636,548 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
3.52
|
12,200 | 3.56 | 3.58 | 3.52 | 0 | 0 | 0 | |
10/09/2010 |
3.56
|
10,500 | 3.62 | 3.63 | 3.55 | 0 | 0 | 0 | |
09/09/2010 |
3.62
|
5,700 | 3.58 | 3.77 | 3.61 | 0 | 0 | 0 | |
08/09/2010 |
3.58
|
6,700 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
07/09/2010 |
3.68
|
3,700 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
06/09/2010 |
3.80
|
6,600 | 3.79 | 3.88 | 3.77 | 0 | 0 | 0 | |
01/09/2010 |
3.79
|
7,300 | 3.77 | 3.79 | 3.70 | 0 | 0 | 0 | |
31/08/2010 |
3.77
|
5,200 | 3.79 | 3.84 | 3.77 | 700 | 0 | 0.0 | |
30/08/2010 |
3.79
|
4,800 | 3.54 | 3.79 | 3.79 | 1,500 | 0 | 0.0 | |
27/08/2010 |
3.54
|
13,100 | 3.48 | 3.70 | 3.44 | 2,500 | 0 | 0.1 | |
26/08/2010 |
3.48
|
3,300 | 3.49 | 3.51 | 3.48 | 0 | 0 | 0 | |
25/08/2010 |
3.49
|
20,500 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
24/08/2010 |
3.54
|
40,600 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 | |
23/08/2010 |
3.70
|
10,700 | 3.84 | 3.84 | 3.70 | 500 | 0 | 0.0 | |
20/08/2010 |
3.84
|
6,100 | 3.83 | 3.84 | 3.70 | 0 | 0 | 0 | |
19/08/2010 |
3.83
|
6,600 | 3.84 | 3.86 | 3.80 | 0 | 0 | 0 | |
18/08/2010 |
3.84
|
24,700 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 | |
17/08/2010 |
3.79
|
13,200 | 3.79 | 3.80 | 3.75 | 0 | 0 | 0 | |
16/08/2010 |
3.79
|
13,400 | 3.62 | 3.79 | 3.77 | 500 | 0 | 0.0 | |
13/08/2010 |
3.62
|
18,900 | 3.47 | 3.63 | 3.51 | 0 | 0 | 0 | |
12/08/2010 |
3.47
|
69,800 | 3.76 | 3.76 | 3.47 | 0 | 0 | 0 | |
11/08/2010 |
3.76
|
4,200 | 3.51 | 3.77 | 3.55 | 0 | 0 | 0 | |
10/08/2010 |
3.51
|
58,100 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 | |
09/08/2010 |
3.70
|
14,700 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
06/08/2010 |
3.84
|
14,800 | 3.94 | 3.94 | 3.84 | 1,000 | 0 | 0.0 | |
05/08/2010 |
3.94
|
36,700 | 3.86 | 3.94 | 3.84 | 0 | 0 | 0 | |
04/08/2010 |
3.86
|
30,200 | 3.91 | 3.95 | 3.79 | 500 | 0 | 0.0 | |
03/08/2010 |
3.91
|
46,000 | 4.00 | 4.02 | 3.91 | 0 | 0 | 0 | |
02/08/2010 |
4.00
|
10,600 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 | |
30/07/2010 |
4.09
|
38,300 | 4.09 | 4.11 | 4.05 | 0 | 0 | 0 | |
29/07/2010 |
4.09
|
18,400 | 4.09 | 4.16 | 4.07 | 0 | 0 | 0 | |
28/07/2010 |
4.09
|
22,100 | 4.26 | 4.37 | 4.04 | 0 | 0 | 0 | |
27/07/2010 |
4.26
|
50,500 | 4.19 | 4.26 | 4.00 | 0 | 0 | 0 | |
26/07/2010 |
4.19
|
52,900 | 4.51 | 4.51 | 4.19 | 0 | 0 | 0 | |
23/07/2010 |
4.51
|
22,100 | 4.68 | 4.68 | 4.42 | 0 | 0 | 0 | |
22/07/2010 |
4.68
|
143,600 | 4.43 | 4.74 | 4.47 | 0 | 0 | 0 | |
21/07/2010 |
4.43
|
111,100 | 4.21 | 4.43 | 4.40 | 0 | 0 | 0 | |
20/07/2010 |
4.21
|
100,700 | 3.94 | 4.21 | 3.97 | 0 | 0 | 0 | |
19/07/2010 |
3.94
|
8,200 | 3.94 | 4.02 | 3.91 | 0 | 0 | 0 | |
16/07/2010 |
3.94
|
32,400 | 3.93 | 3.98 | 3.88 | 0 | 0 | 0 | |
15/07/2010 |
3.93
|
2,600 | 3.91 | 4.04 | 3.88 | 0 | 0 | 0 | |
14/07/2010 |
3.91
|
4,300 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 | |
13/07/2010 |
3.94
|
5,200 | 4.02 | 4.05 | 3.93 | 0 | 0 | 0 | |
12/07/2010 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
09/07/2010 |
4.02
|
500 | 3.86 | 4.02 | 3.77 | 0 | 0 | 0 | |
08/07/2010 |
3.86
|
8,000 | 3.84 | 4.05 | 3.86 | 0 | 0 | 0 | |
07/07/2010 |
3.84
|
2,100 | 3.93 | 4.01 | 3.84 | 0 | 0 | 0 | |
06/07/2010 |
3.93
|
11,800 | 4.05 | 4.09 | 3.84 | 0 | 0 | 0 | |
05/07/2010 |
4.05
|
12,900 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 | |
02/07/2010 |
4.05
|
15,500 | 4.01 | 4.05 | 3.98 | 0 | 0 | 0 | |
01/07/2010 |
4.01
|
11,000 | 3.91 | 4.01 | 3.93 | 0 | 0 | 0 | |
30/06/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/06/2010 |
3.91
|
11,200 | 3.91 | 3.95 | 3.88 | 0 | 0 | 0 | |
29/06/2010 |
3.91
|
18,700 | 3.93 | 3.93 | 3.90 | 0 | 0 | 0 | |
28/06/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
28/06/2010 |
3.93
|
50,700 | 3.68 | 3.95 | 3.89 | 0 | 0 | 0 | |
25/06/2010 |
3.68
|
38,500 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
24/06/2010 |
3.84
|
45,000 | 3.84 | 3.86 | 3.76 | 0 | 0 | 0 | |
23/06/2010 |
3.84
|
45,800 | 3.84 | 3.85 | 3.77 | 0 | 0 | 0 | |
22/06/2010 |
3.84
|
45,400 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 | |
21/06/2010 |
3.77
|
12,600 | 3.75 | 3.86 | 3.74 | 0 | 0 | 0 | |
18/06/2010 |
3.75
|
41,300 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 | |
17/06/2010 |
3.90
|
59,900 | 3.80 | 4.06 | 3.81 | 0 | 0 | 0 | |
16/06/2010 |
3.80
|
43,700 | 3.58 | 3.80 | 3.68 | 0 | 0 | 0 | |
15/06/2010 |
3.58
|
17,300 | 3.49 | 3.62 | 3.45 | 0 | 0 | 0 | |
14/06/2010 |
3.49
|
8,900 | 3.44 | 3.49 | 3.41 | 0 | 0 | 0 | |
11/06/2010 |
3.44
|
4,500 | 3.40 | 3.54 | 3.41 | 0 | 0 | 0 | |
10/06/2010 |
3.40
|
14,100 | 3.42 | 3.42 | 3.39 | 0 | 0 | 0 | |
09/06/2010 |
3.42
|
16,300 | 3.27 | 3.48 | 3.30 | 0 | 0 | 0 | |
08/06/2010 |
3.27
|
8,000 | 3.24 | 3.36 | 3.26 | 0 | 0 | 0 | |
07/06/2010 |
3.24
|
15,200 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 | |
04/06/2010 |
3.37
|
21,700 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 | |
03/06/2010 |
3.36
|
12,100 | 3.30 | 3.48 | 3.35 | 0 | 0 | 0 | |
02/06/2010 |
3.30
|
12,700 | 3.32 | 3.36 | 3.23 | 0 | 0 | 0 | |
01/06/2010 |
3.32
|
3,000 | 3.28 | 3.32 | 3.31 | 0 | 0 | 0 | |
31/05/2010 |
3.28
|
15,900 | 3.41 | 3.45 | 3.26 | 0 | 0 | 0 | |
28/05/2010 |
3.41
|
22,900 | 3.37 | 3.49 | 3.41 | 0 | 0 | 0 | |
27/05/2010 |
3.37
|
9,500 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
26/05/2010 |
3.45
|
10,400 | 3.31 | 3.49 | 3.33 | 0 | 0 | 0 | |
25/05/2010 |
3.31
|
21,000 | 3.18 | 3.40 | 3.18 | 0 | 0 | 0 | |
24/05/2010 |
3.18
|
15,600 | 3.11 | 3.23 | 3.10 | 0 | 0 | 0 | |
21/05/2010 |
3.11
|
45,400 | 3.42 | 3.42 | 3.11 | 100 | 0 | 0.0 | |
20/05/2010 |
3.42
|
37,100 | 3.36 | 3.46 | 3.28 | 0 | 0 | 0 | |
19/05/2010 |
3.36
|
35,800 | 3.53 | 3.55 | 3.31 | 0 | 0 | 0 | |
18/05/2010 |
3.53
|
50,300 | 3.62 | 3.62 | 3.50 | 0 | 0 | 0 | |
17/05/2010 |
3.62
|
13,800 | 3.63 | 3.72 | 3.55 | 0 | 0 | 0 | |
14/05/2010 |
3.63
|
65,300 | 3.75 | 3.75 | 3.54 | 2,000 | 0 | 0.1 | |
13/05/2010 |
3.75
|
59,000 | 4.01 | 4.01 | 3.75 | 0 | 0 | 0 | |
12/05/2010 |
4.01
|
15,400 | 4.20 | 4.26 | 4.01 | 0 | 0 | 0 | |
11/05/2010 |
4.20
|
103,800 | 4.07 | 4.33 | 4.19 | 0 | 0 | 0 | |
10/05/2010 |
4.07
|
111,400 | 3.86 | 4.07 | 3.88 | 0 | 0 | 0 | |
07/05/2010 |
3.86
|
205,900 | 3.54 | 3.95 | 3.68 | 0 | 0 | 0 | |
06/05/2010 |
3.54
|
55,100 | 3.68 | 3.76 | 3.54 | 0 | 0 | 0 | |
05/05/2010 |
3.68
|
36,200 | 3.64 | 3.75 | 3.66 | 0 | 0 | 0 | |
04/05/2010 |
3.64
|
47,800 | 3.52 | 3.72 | 3.64 | 0 | 0 | 0 | |
29/04/2010 |
3.52
|
11,200 | 3.49 | 3.52 | 3.48 | 0 | 0 | 0 | |
28/04/2010 |
3.49
|
53,800 | 3.49 | 3.55 | 3.49 | 0 | 0 | 0 | |
27/04/2010 |
3.49
|
45,200 | 3.55 | 3.64 | 3.49 | 0 | 0 | 0 | |
26/04/2010 |
3.55
|
25,100 | 3.49 | 3.55 | 3.42 | 0 | 0 | 0 | |
22/04/2010 |
3.49
|
14,400 | 3.81 | 3.81 | 3.49 | 0 | 0 | 0 | |
21/04/2010 |
3.81
|
19,600 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
20/04/2010 |
3.81
|
96,100 | 3.66 | 3.81 | 3.67 | 0 | 0 | 0 |