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) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-30) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-05) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-16) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
4.34
|
16,400 | 4.45 | 4.50 | 4.31 | 12,200 | 0 | 0.2 | |
10/09/2010 |
4.45
|
17,900 | 4.45 | 4.53 | 4.34 | 2,000 | 0 | 0.0 | |
09/09/2010 |
4.45
|
15,500 | 4.23 | 4.47 | 4.39 | 6,300 | 0 | 0.1 | |
08/09/2010 |
4.23
|
6,600 | 4.37 | 4.45 | 4.18 | 0 | 0 | 0 | |
07/09/2010 |
4.37
|
5,900 | 4.56 | 4.56 | 4.37 | 3,600 | 0 | 0.1 | |
06/09/2010 |
4.56
|
22,500 | 4.37 | 4.56 | 4.34 | 13,500 | 0 | 0.2 | |
01/09/2010 |
4.37
|
5,800 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 | |
31/08/2010 |
4.50
|
2,000 | 4.47 | 4.56 | 4.50 | 0 | 0 | 0 | |
30/08/2010 |
4.47
|
27,200 | 4.20 | 4.47 | 4.20 | 200 | 0 | 0.0 | |
27/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/08/2010 |
4.20
|
12,900 | 4.07 | 4.23 | 3.93 | 0 | 0 | 0 | |
26/08/2010 |
4.07
|
4,400 | 3.99 | 4.07 | 3.84 | 200 | 0 | 0.0 | |
25/08/2010 |
3.99
|
4,000 | 4.20 | 4.22 | 3.99 | 2,000 | 0 | 0.0 | |
24/08/2010 |
4.20
|
1,500 | 4.20 | 4.43 | 4.20 | 0 | 0 | 0 | |
23/08/2010 |
4.20
|
0 | 4.22 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/08/2010 |
4.22
|
11,200 | 4.27 | 4.33 | 4.12 | 0 | 0 | 0 | |
19/08/2010 |
4.27
|
8,700 | 4.27 | 4.53 | 4.20 | 0 | 0 | 0 | |
18/08/2010 |
4.27
|
2,800 | 4.58 | 4.58 | 4.27 | 0 | 0 | 0 | |
17/08/2010 |
4.58
|
10,000 | 4.43 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/08/2010 |
4.43
|
5,100 | 4.12 | 4.45 | 4.35 | 0 | 0 | 0 | |
13/08/2010 |
4.12
|
7,100 | 4.22 | 4.48 | 4.12 | 0 | 0 | 0 | |
12/08/2010 |
4.22
|
12,300 | 4.45 | 4.48 | 4.20 | 0 | 0 | 0 | |
11/08/2010 |
4.45
|
3,400 | 4.40 | 4.48 | 4.33 | 0 | 0 | 0 | |
10/08/2010 |
4.40
|
14,700 | 4.43 | 4.63 | 4.20 | 0 | 0 | 0 | |
09/08/2010 |
4.43
|
6,900 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 | |
06/08/2010 |
4.76
|
20,900 | 4.53 | 4.76 | 4.69 | 0 | 0 | 0 | |
05/08/2010 |
4.53
|
48,100 | 4.27 | 4.53 | 4.33 | 0 | 0 | 0 | |
04/08/2010 |
4.27
|
4,400 | 4.25 | 4.27 | 4.25 | 0 | 0 | 0 | |
03/08/2010 |
4.25
|
36,000 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 | |
02/08/2010 |
4.48
|
2,200 | 4.38 | 4.66 | 4.45 | 0 | 0 | 0 | |
30/07/2010 |
4.38
|
2,100 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 | |
29/07/2010 |
4.38
|
15,100 | 4.45 | 4.74 | 4.38 | 0 | 0 | 0 | |
28/07/2010 |
4.45
|
17,300 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
27/07/2010 |
4.63
|
9,400 | 4.79 | 4.84 | 4.63 | 0 | 0 | 0 | |
26/07/2010 |
4.79
|
20,600 | 4.89 | 4.97 | 4.79 | 0 | 0 | 0 | |
23/07/2010 |
4.89
|
3,000 | 4.84 | 4.89 | 4.63 | 0 | 0 | 0 | |
22/07/2010 |
4.84
|
69,800 | 4.87 | 5.07 | 4.69 | 0 | 0 | 0 | |
21/07/2010 |
4.87
|
61,800 | 4.63 | 4.89 | 4.58 | 0 | 0 | 0 | |
20/07/2010 |
4.63
|
23,200 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 | |
19/07/2010 |
4.63
|
26,800 | 4.63 | 4.69 | 4.40 | 0 | 0 | 0 | |
16/07/2010 |
4.63
|
45,400 | 4.58 | 4.79 | 4.48 | 0 | 0 | 0 | |
15/07/2010 |
4.58
|
56,400 | 4.25 | 4.58 | 4.30 | 0 | 0 | 0 | |
14/07/2010 |
4.25
|
17,000 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 | |
13/07/2010 |
4.25
|
5,800 | 4.22 | 4.27 | 4.25 | 0 | 0 | 0 | |
12/07/2010 |
4.22
|
5,100 | 4.12 | 4.22 | 4.20 | 0 | 0 | 0 | |
09/07/2010 |
4.12
|
12,300 | 4.15 | 4.22 | 4.12 | 0 | 0 | 0 | |
08/07/2010 |
4.15
|
9,700 | 4.20 | 4.30 | 4.15 | 0 | 0 | 0 | |
07/07/2010 |
4.20
|
400 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 | |
06/07/2010 |
4.25
|
2,000 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 | |
05/07/2010 |
4.25
|
4,600 | 4.30 | 4.40 | 4.25 | 0 | 0 | 0 | |
02/07/2010 |
4.30
|
39,100 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 | |
01/07/2010 |
4.25
|
12,600 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
30/06/2010 |
4.33
|
2,400 | 4.25 | 4.38 | 4.15 | 0 | 0 | 0 | |
29/06/2010 |
4.25
|
34,700 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 | |
28/06/2010 |
4.25
|
9,300 | 4.17 | 4.25 | 4.12 | 0 | 0 | 0 | |
25/06/2010 |
4.17
|
21,600 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 | |
24/06/2010 |
4.33
|
2,100 | 4.27 | 4.51 | 4.33 | 0 | 0 | 0 | |
23/06/2010 |
4.27
|
14,100 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 | |
22/06/2010 |
4.27
|
19,600 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 | |
21/06/2010 |
4.38
|
36,700 | 4.15 | 4.43 | 4.12 | 0 | 0 | 0 | |
18/06/2010 |
4.15
|
4,100 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 | |
17/06/2010 |
4.12
|
21,300 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
16/06/2010 |
4.20
|
9,900 | 4.22 | 4.27 | 4.17 | 0 | 0 | 0 | |
15/06/2010 |
4.22
|
8,100 | 4.22 | 4.25 | 4.12 | 0 | 0 | 0 | |
14/06/2010 |
4.22
|
5,300 | 4.22 | 4.38 | 4.12 | 0 | 0 | 0 | |
11/06/2010 |
4.22
|
13,900 | 4.15 | 4.38 | 4.22 | 0 | 0 | 0 | |
10/06/2010 |
4.15
|
28,700 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 | |
09/06/2010 |
3.99
|
3,000 | 4.02 | 4.02 | 3.97 | 0 | 0 | 0 | |
08/06/2010 |
4.02
|
14,900 | 3.94 | 4.02 | 3.86 | 0 | 0 | 0 | |
07/06/2010 |
3.94
|
4,200 | 3.94 | 3.94 | 3.73 | 0 | 3,200 | -0.0 | |
04/06/2010 |
3.94
|
3,300 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
03/06/2010 |
4.09
|
1,900 | 4.12 | 4.33 | 4.04 | 0 | 0 | 0 | |
02/06/2010 |
4.12
|
13,600 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
01/06/2010 |
4.20
|
1,200 | 4.17 | 4.45 | 4.20 | 0 | 0 | 0 | |
31/05/2010 |
4.17
|
100 | 4.04 | 4.17 | 4.17 | 0 | 0 | 0 | |
28/05/2010 |
4.04
|
2,900 | 3.99 | 4.07 | 4.02 | 0 | 0 | 0 | |
27/05/2010 |
3.99
|
46,400 | 4.04 | 4.04 | 3.71 | 0 | 1,000 | -0.0 | |
26/05/2010 |
4.04
|
2,200 | 3.91 | 4.04 | 3.97 | 0 | 0 | 0 | |
25/05/2010 |
3.91
|
5,400 | 3.99 | 4.04 | 3.91 | 0 | 0 | 0 | |
24/05/2010 |
3.99
|
4,200 | 3.76 | 4.02 | 3.84 | 3,200 | 0 | 0.0 | |
21/05/2010 |
3.76
|
25,900 | 4.12 | 4.12 | 3.76 | 1,000 | 0 | 0.0 | |
20/05/2010 |
4.12
|
20,100 | 4.22 | 4.22 | 3.86 | 0 | 0 | 0 | |
19/05/2010 |
4.22
|
58,400 | 4.35 | 4.35 | 4.07 | 0 | 0 | 0 | |
18/05/2010 |
4.35
|
10,300 | 4.43 | 4.45 | 4.27 | 0 | 0 | 0 | |
17/05/2010 |
4.43
|
3,800 | 4.43 | 4.56 | 4.30 | 0 | 0 | 0 | |
14/05/2010 |
4.43
|
11,300 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 | |
13/05/2010 |
4.51
|
3,500 | 4.38 | 4.63 | 4.27 | 0 | 0 | 0 | |
12/05/2010 |
4.38
|
22,300 | 4.63 | 4.63 | 4.38 | 0 | 0 | 0 | |
11/05/2010 |
4.63
|
27,800 | 4.56 | 4.87 | 4.56 | 0 | 0 | 0 | |
10/05/2010 |
4.56
|
8,900 | 4.87 | 4.87 | 4.56 | 0 | 0 | 0 | |
07/05/2010 |
4.87
|
38,800 | 4.79 | 4.89 | 4.43 | 100 | 0 | 0.0 | |
06/05/2010 |
4.79
|
57,300 | 4.66 | 4.87 | 4.61 | 0 | 300 | -0.0 | |
05/05/2010 |
4.66
|
12,600 | 4.84 | 5.15 | 4.61 | 0 | 0 | 0 | |
04/05/2010 |
4.84
|
140,100 | 4.53 | 4.84 | 4.63 | 0 | 0 | 0 | |
29/04/2010 |
4.53
|
1,100 | 4.61 | 4.61 | 4.53 | 0 | 100 | -0.0 | |
28/04/2010 |
4.61
|
26,900 | 4.51 | 4.69 | 4.51 | 0 | 0 | 0 | |
27/04/2010 |
4.51
|
78,600 | 4.22 | 4.51 | 4.38 | 0 | 0 | 0 | |
26/04/2010 |
4.22
|
32,300 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 | |
22/04/2010 |
4.45
|
57,100 | 4.69 | 4.89 | 4.45 | 0 | 0 | 0 | |
21/04/2010 |
4.69
|
47,100 | 4.56 | 4.87 | 4.58 | 0 | 0 | 0 | |
20/04/2010 |
4.56
|
48,300 | 4.27 | 4.56 | 4.53 | 0 | 0 | 0 |