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% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
4.78
|
72,800 | 4.73 | 4.97 | 4.73 | 12,000 | 0 | 0.1 | |
10/09/2010 |
4.73
|
38,500 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 | |
09/09/2010 |
4.92
|
51,600 | 4.78 | 4.92 | 4.73 | 0 | 0 | 0 | |
08/09/2010 |
4.78
|
31,600 | 4.87 | 4.87 | 4.63 | 0 | 0 | 0 | |
07/09/2010 |
4.87
|
54,600 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
06/09/2010 |
5.02
|
98,100 | 4.92 | 5.16 | 4.87 | 400 | 0 | 0.0 | |
01/09/2010 |
4.92
|
39,600 | 4.87 | 5.16 | 4.78 | 0 | 0 | 0 | |
31/08/2010 |
4.87
|
48,300 | 4.92 | 4.97 | 4.82 | 0 | 0 | 0 | |
30/08/2010 |
4.92
|
53,300 | 4.63 | 4.92 | 4.82 | 0 | 0 | 0 | |
27/08/2010 |
4.63
|
46,900 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 | |
26/08/2010 |
4.68
|
28,800 | 4.58 | 4.78 | 4.58 | 0 | 0 | 0 | |
25/08/2010 |
4.58
|
64,500 | 4.78 | 4.82 | 4.58 | 0 | 0 | 0 | |
24/08/2010 |
4.78
|
63,800 | 4.87 | 4.87 | 4.73 | 0 | 0 | 0 | |
23/08/2010 |
4.87
|
13,500 | 4.92 | 4.97 | 4.87 | 1,000 | 0 | 0.0 | |
20/08/2010 |
4.92
|
20,100 | 4.87 | 4.97 | 4.87 | 0 | 0 | 0 | |
19/08/2010 |
4.87
|
14,700 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
18/08/2010 |
4.97
|
7,600 | 5.06 | 5.16 | 4.87 | 0 | 0 | 0 | |
17/08/2010 |
5.06
|
30,300 | 5.21 | 5.21 | 4.97 | 0 | 800 | -0.0 | |
16/08/2010 |
5.21
|
64,500 | 4.87 | 5.21 | 5.06 | 0 | 0 | 0 | |
13/08/2010 |
4.87
|
64,600 | 4.87 | 4.97 | 4.82 | 0 | 500 | -0.0 | |
12/08/2010 |
4.87
|
58,800 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 | |
11/08/2010 |
5.02
|
47,100 | 4.82 | 5.02 | 4.92 | 0 | 0 | 0 | |
10/08/2010 |
4.82
|
95,300 | 4.87 | 4.97 | 4.82 | 0 | 0 | 0 | |
09/08/2010 |
4.87
|
69,700 | 5.16 | 5.16 | 4.87 | 0 | 0 | 0 | |
06/08/2010 |
5.16
|
35,700 | 5.21 | 5.31 | 5.11 | 0 | 0 | 0 | |
05/08/2010 |
5.21
|
41,400 | 5.16 | 5.26 | 5.11 | 0 | 0 | 0 | |
04/08/2010 |
5.16
|
94,900 | 5.31 | 5.31 | 5.11 | 0 | 0 | 0 | |
03/08/2010 |
5.31
|
75,400 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 | |
02/08/2010 |
5.31
|
64,200 | 5.45 | 5.50 | 5.31 | 0 | 200 | -0.0 | |
30/07/2010 |
5.45
|
68,400 | 5.50 | 5.55 | 5.45 | 0 | 0 | 0 | |
29/07/2010 |
5.50
|
39,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
28/07/2010 |
5.50
|
43,300 | 5.55 | 5.55 | 5.45 | 4,800 | 0 | 0.1 | |
27/07/2010 |
5.55
|
58,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
26/07/2010 |
5.60
|
51,800 | 5.64 | 5.64 | 5.55 | 500 | 0 | 0.0 | |
23/07/2010 |
5.64
|
36,900 | 5.64 | 5.69 | 5.60 | 0 | 0 | 0 | |
22/07/2010 |
5.64
|
56,600 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 | |
21/07/2010 |
5.69
|
61,000 | 5.64 | 5.74 | 5.60 | 0 | 0 | 0 | |
20/07/2010 |
5.64
|
83,500 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 | |
19/07/2010 |
5.69
|
95,100 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
16/07/2010 |
5.74
|
50,300 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 | |
15/07/2010 |
5.64
|
23,500 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 | |
14/07/2010 |
5.74
|
71,800 | 5.79 | 5.84 | 5.69 | 0 | 0 | 0 | |
13/07/2010 |
5.79
|
115,900 | 5.69 | 5.84 | 5.69 | 0 | 0 | 0 | |
12/07/2010 |
5.69
|
33,200 | 5.64 | 5.69 | 5.60 | 0 | 0 | 0 | |
09/07/2010 |
5.64
|
20,500 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 | |
08/07/2010 |
5.69
|
22,900 | 5.64 | 5.79 | 5.64 | 0 | 0 | 0 | |
07/07/2010 |
5.64
|
52,600 | 5.64 | 5.74 | 5.55 | 0 | 0 | 0 | |
06/07/2010 |
5.64
|
36,300 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
05/07/2010 |
5.74
|
51,800 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
02/07/2010 |
5.74
|
40,800 | 5.74 | 5.79 | 5.69 | 0 | 0 | 0 | |
01/07/2010 |
5.74
|
46,500 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
30/06/2010 |
5.74
|
40,300 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 | |
29/06/2010 |
5.84
|
78,900 | 5.93 | 5.93 | 5.79 | 0 | 0 | 0 | |
28/06/2010 |
5.93
|
61,500 | 5.93 | 5.93 | 5.79 | 0 | 0 | 0 | |
25/06/2010 |
5.93
|
122,600 | 5.93 | 5.98 | 5.79 | 0 | 0 | 0 | |
24/06/2010 |
5.93
|
151,200 | 5.84 | 5.98 | 5.84 | 0 | 0 | 0 | |
23/06/2010 |
5.84
|
67,600 | 5.84 | 5.93 | 5.79 | 2,000 | 0 | 0.0 | |
22/06/2010 |
5.84
|
58,800 | 5.98 | 6.03 | 5.84 | 0 | 0 | 0 | |
21/06/2010 |
5.98
|
61,700 | 6.08 | 6.13 | 5.93 | 0 | 0 | 0 | |
18/06/2010 |
6.08
|
179,200 | 5.84 | 6.08 | 5.84 | 0 | 0 | 0 | |
17/06/2010 |
5.84
|
82,700 | 5.79 | 5.84 | 5.74 | 0 | 0 | 0 | |
16/06/2010 |
5.79
|
44,600 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 | |
15/06/2010 |
5.79
|
60,000 | 5.79 | 5.88 | 5.74 | 0 | 0 | 0 | |
14/06/2010 |
5.79
|
71,200 | 5.74 | 5.93 | 5.79 | 0 | 0 | 0 | |
11/06/2010 |
5.74
|
78,200 | 5.79 | 6.03 | 5.74 | 0 | 0 | 0 | |
10/06/2010 |
5.79
|
49,100 | 5.79 | 5.88 | 5.74 | 0 | 0 | 0 | |
09/06/2010 |
5.79
|
80,700 | 5.79 | 5.93 | 5.79 | 0 | 0 | 0 | |
08/06/2010 |
5.79
|
85,700 | 5.88 | 5.93 | 5.79 | 0 | 0 | 0 | |
07/06/2010 |
5.88
|
69,600 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 | |
04/06/2010 |
6.08
|
58,700 | 6.08 | 6.17 | 5.93 | 0 | 0 | 0 | |
03/06/2010 |
6.08
|
52,100 | 6.17 | 6.22 | 6.03 | 0 | 10,000 | -0.1 | |
02/06/2010 |
6.17
|
67,200 | 6.13 | 6.17 | 6.03 | 0 | 0 | 0 | |
01/06/2010 |
6.13
|
79,100 | 6.22 | 6.22 | 6.03 | 0 | 0 | 0 | |
31/05/2010 |
6.22
|
53,600 | 6.32 | 6.37 | 6.13 | 0 | 0 | 0 | |
28/05/2010 |
6.32
|
215,000 | 6.08 | 6.42 | 6.13 | 0 | 0 | 0 | |
27/05/2010 |
6.08
|
60,100 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 | |
26/05/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/05/2010 |
6.08
|
78,900 | 5.98 | 6.22 | 5.98 | 0 | 0 | 0 | |
25/05/2010 |
5.98
|
69,400 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 | |
24/05/2010 |
6.07
|
127,900 | 5.85 | 6.07 | 5.80 | 0 | 0 | 0 | |
21/05/2010 |
5.85
|
161,700 | 6.07 | 6.12 | 5.66 | 1,000 | 0 | 0.0 | |
20/05/2010 |
6.07
|
143,800 | 5.62 | 6.07 | 5.66 | 0 | 0 | 0 | |
19/05/2010 |
5.62
|
127,500 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 | |
18/05/2010 |
5.89
|
146,700 | 5.94 | 5.98 | 5.80 | 0 | 0 | 0 | |
17/05/2010 |
5.94
|
135,200 | 6.16 | 6.25 | 5.89 | 0 | 0 | 0 | |
14/05/2010 |
6.16
|
90,400 | 6.21 | 6.30 | 6.12 | 0 | 0 | 0 | |
13/05/2010 |
6.21
|
105,100 | 6.25 | 6.34 | 6.16 | 0 | 0 | 0 | |
12/05/2010 |
6.25
|
161,500 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 | |
11/05/2010 |
6.48
|
275,300 | 6.48 | 6.71 | 6.43 | 0 | 0 | 0 | |
10/05/2010 |
6.48
|
405,500 | 6.48 | 6.62 | 6.34 | 0 | 0 | 0 | |
07/05/2010 |
6.48
|
303,400 | 6.57 | 6.71 | 6.43 | 13,000 | 0 | 0.2 | |
06/05/2010 |
6.57
|
420,500 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 | |
05/05/2010 |
6.39
|
112,500 | 6.43 | 6.43 | 6.34 | 0 | 0 | 0 | |
04/05/2010 |
6.43
|
137,200 | 6.34 | 6.48 | 6.34 | 0 | 0 | 0 | |
29/04/2010 |
6.34
|
109,100 | 6.34 | 6.48 | 6.25 | 0 | 0 | 0 | |
28/04/2010 |
6.34
|
79,500 | 6.34 | 6.39 | 6.25 | 0 | 0 | 0 | |
27/04/2010 |
6.34
|
121,500 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 | |
26/04/2010 |
6.34
|
120,300 | 6.43 | 6.48 | 6.25 | 0 | 0 | 0 | |
22/04/2010 |
6.43
|
98,900 | 6.57 | 6.57 | 6.43 | 0 | 0 | 0 | |
21/04/2010 |
6.57
|
81,900 | 6.48 | 6.62 | 6.34 | 0 | 0 | 0 | |
20/04/2010 |
6.48
|
256,400 | 6.30 | 6.71 | 6.34 | 3,600 | 4,500 | -0.0 |