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) |
-0.45 | -3.12% | 37,112,900 | -427,752 | -6.0 |
13.75
14.60
13.95
|
2 tháng
(2024-07-22) |
-0.75 | -5.10% | 96,799,600 | -183,496 | -2.9 |
13.35
15.30
13.95
|
3 tháng
(2024-06-20) |
-1.25 | -8.22% | 164,175,900 | -677,735 | -10.7 |
13.35
16
13.95
|
6 tháng
(2024-03-22) |
-1.75 | -11.15% | 408,841,500 | -2,470,823 | -42.4 |
13.35
16.30
13.95
|
12 tháng
(2023-09-25) |
0.94 | 7.22% | 696,752,600 | -4,202,752 | -72.3 |
10.28
16.55
13.95
|
24 tháng
(2022-09-29) |
2.43 | 21.07% | 1,410,852,900 | -5,029,669 | -92.3 |
6.48
16.55
13.95
|
36 tháng
(2021-10-04) |
-5.55 | -28.45% | 2,195,881,500 | 3,198,706 | 136.5 |
6.48
25.64
13.95
|
60 tháng
(2019-10-15) |
5.34 | 61.99% | 3,457,254,420 | 5,357,936 | 205.0 |
4.88
25.64
13.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2010 |
3.73
|
980,120 | 3.57 | 3.73 | 3.48 | 0 | 0 | 0 | |
07/09/2010 |
3.57
|
39,990 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 | |
06/09/2010 |
3.41
|
17,010 | 3.24 | 3.41 | 3.41 | 0 | 0 | 0 | |
01/09/2010 |
3.24
|
391,970 | 3.10 | 3.24 | 3.21 | 0 | 0 | 0 | |
31/08/2010 |
3.10
|
213,580 | 2.96 | 3.10 | 3.05 | 0 | 0 | 0 | |
30/08/2010 |
2.96
|
156,300 | 2.83 | 2.96 | 2.92 | 0 | 0 | 0 | |
27/08/2010 |
2.83
|
91,820 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 | |
26/08/2010 |
2.88
|
325,630 | 2.94 | 2.97 | 2.81 | 0 | 94,070 | -1.5 | |
25/08/2010 |
2.94
|
97,210 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
24/08/2010 |
3.08
|
151,070 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
23/08/2010 |
3.24
|
78,390 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
20/08/2010 |
3.35
|
62,610 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
19/08/2010 |
3.35
|
633,620 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
18/08/2010 |
3.42
|
116,480 | 3.55 | 3.59 | 3.39 | 0 | 0 | 0 | |
17/08/2010 |
3.55
|
59,580 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 | |
16/08/2010 |
3.62
|
104,660 | 3.46 | 3.62 | 3.48 | 0 | 0 | 0 | |
13/08/2010 |
3.46
|
144,340 | 3.62 | 3.62 | 3.44 | 0 | 0 | 0 | |
12/08/2010 |
3.62
|
268,160 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 | |
11/08/2010 |
3.80
|
72,740 | 3.88 | 3.95 | 3.79 | 0 | 0 | 0 | |
10/08/2010 |
3.88
|
130,000 | 4.07 | 4.07 | 3.88 | 0 | 0 | 0 | |
09/08/2010 |
4.07
|
129,840 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 | |
06/08/2010 |
4.27
|
199,750 | 4.36 | 4.43 | 4.27 | 0 | 0 | 0 | |
05/08/2010 |
4.36
|
52,380 | 4.43 | 4.49 | 4.36 | 0 | 0 | 0 | |
04/08/2010 |
4.43
|
51,750 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 | |
03/08/2010 |
4.54
|
249,700 | 4.70 | 4.78 | 4.47 | 100 | 0 | 0.0 | |
02/08/2010 |
4.70
|
35,220 | 4.70 | 4.81 | 4.70 | 0 | 0 | 0 | |
30/07/2010 |
4.70
|
108,440 | 4.81 | 4.90 | 4.70 | 0 | 0 | 0 | |
29/07/2010 |
4.81
|
30,890 | 4.72 | 4.81 | 4.63 | 0 | 0 | 0 | |
28/07/2010 |
4.72
|
35,520 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 | |
27/07/2010 |
4.87
|
52,660 | 4.88 | 4.94 | 4.87 | 0 | 0 | 0 | |
26/07/2010 |
4.88
|
96,320 | 4.88 | 4.96 | 4.87 | 0 | 0 | 0 | |
23/07/2010 |
4.88
|
82,600 | 4.96 | 5.03 | 4.88 | 2,500 | 0 | 0.1 | |
22/07/2010 |
4.96
|
45,420 | 4.97 | 5.03 | 4.96 | 0 | 0 | 0 | |
21/07/2010 |
4.97
|
51,180 | 5.01 | 5.01 | 4.97 | 0 | 0 | 0 | |
20/07/2010 |
5.01
|
75,040 | 5.01 | 5.05 | 4.99 | 0 | 0 | 0 | |
19/07/2010 |
5.01
|
89,520 | 5.03 | 5.03 | 4.96 | 0 | 0 | 0 | |
16/07/2010 |
5.03
|
32,520 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
15/07/2010 |
5.06
|
42,580 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
14/07/2010 |
5.12
|
99,220 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 | |
13/07/2010 |
5.19
|
115,080 | 5.03 | 5.21 | 5.05 | 0 | 0 | 0 | |
12/07/2010 |
5.03
|
37,410 | 5.05 | 5.05 | 5.03 | 0 | 0 | 0 | |
09/07/2010 |
5.05
|
48,580 | 5.03 | 5.08 | 5.05 | 0 | 0 | 0 | |
08/07/2010 |
5.03
|
38,620 | 5.05 | 5.14 | 5.03 | 0 | 0 | 0 | |
07/07/2010 |
5.05
|
66,470 | 5.05 | 5.08 | 5.03 | 0 | 0 | 0 | |
06/07/2010 |
5.05
|
104,400 | 5.23 | 5.23 | 5.05 | 0 | 0 | 0 | |
05/07/2010 |
5.23
|
101,540 | 5.15 | 5.30 | 5.23 | 0 | 0 | 0 | |
02/07/2010 |
5.15
|
111,260 | 5.03 | 5.21 | 5.03 | 0 | 0 | 0 | |
01/07/2010 |
5.03
|
87,590 | 5.05 | 5.06 | 4.96 | 0 | 0 | 0 | |
30/06/2010 |
5.05
|
199,370 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
29/06/2010 |
5.19
|
80,120 | 5.32 | 5.41 | 5.19 | 0 | 0 | 0 | |
28/06/2010 |
5.32
|
32,780 | 5.30 | 5.39 | 5.24 | 60 | 0 | 0.0 | |
25/06/2010 |
5.30
|
218,050 | 5.41 | 5.50 | 5.23 | 0 | 0 | 0 | |
24/06/2010 |
5.41
|
180,830 | 5.44 | 5.50 | 5.41 | 0 | 0 | 0 | |
23/06/2010 |
5.44
|
294,000 | 5.35 | 5.57 | 5.19 | 0 | 0 | 0 | |
22/06/2010 |
5.35
|
161,880 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 | |
21/06/2010 |
5.59
|
198,340 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 | |
18/06/2010 |
5.46
|
308,170 | 5.62 | 5.71 | 5.39 | 290 | 0 | 0.0 | |
17/06/2010 |
5.62
|
488,420 | 5.37 | 5.62 | 5.43 | 0 | 500 | -0.0 | |
16/06/2010 |
5.37
|
297,320 | 5.12 | 5.37 | 5.14 | 0 | 0 | 0 | |
15/06/2010 |
5.12
|
201,710 | 5.10 | 5.15 | 5.06 | 0 | 1,500 | -0.0 | |
14/06/2010 |
5.10
|
145,650 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 | |
11/06/2010 |
4.97
|
89,000 | 4.99 | 5.12 | 4.97 | 0 | 0 | 0 | |
10/06/2010 |
4.99
|
165,720 | 4.79 | 5.03 | 4.87 | 0 | 0 | 0 | |
09/06/2010 |
4.79
|
110,560 | 4.94 | 5.05 | 4.79 | 500 | 0 | 0.0 | |
08/06/2010 |
4.94
|
88,120 | 4.96 | 4.96 | 4.87 | 0 | 0 | 0 | |
07/06/2010 |
4.96
|
243,660 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 | |
04/06/2010 |
5.21
|
79,800 | 5.30 | 5.30 | 5.19 | 0 | 3,990 | -0.1 | |
03/06/2010 |
5.30
|
373,470 | 5.32 | 5.48 | 5.19 | 2,500 | 106,940 | -3.0 | |
02/06/2010 |
5.32
|
143,970 | 5.26 | 5.32 | 5.05 | 0 | 0 | 0 | |
01/06/2010 |
5.26
|
127,200 | 5.23 | 5.26 | 5.08 | 0 | 55,000 | -1.6 | |
31/05/2010 |
5.23
|
123,800 | 5.48 | 5.48 | 5.21 | 0 | 0 | 0 | |
28/05/2010 |
5.48
|
233,150 | 5.23 | 5.48 | 5.39 | 0 | 0 | 0 | |
27/05/2010 |
5.23
|
163,030 | 5.10 | 5.26 | 4.97 | 0 | 0 | 0 | |
26/05/2010 |
5.10
|
136,690 | 4.87 | 5.10 | 4.96 | 500 | 0 | 0.0 | |
25/05/2010 |
4.87
|
104,480 | 4.99 | 5.05 | 4.81 | 0 | 5,000 | -0.1 | |
24/05/2010 |
4.99
|
175,320 | 5.19 | 5.19 | 4.94 | 100 | 0 | 0.0 | |
21/05/2010 |
5.19
|
197,810 | 5.46 | 5.46 | 5.19 | 5,100 | 0 | 0.1 | |
20/05/2010 |
5.46
|
389,210 | 5.21 | 5.46 | 4.96 | 400 | 0 | 0.0 | |
19/05/2010 |
5.21
|
207,430 | 5.48 | 5.48 | 5.21 | 0 | 0 | 0 | |
18/05/2010 |
5.48
|
494,880 | 5.77 | 5.77 | 5.48 | 0 | 1,160 | -0.0 | |
17/05/2010 |
5.77
|
114,820 | 6.00 | 6.13 | 5.71 | 0 | 340 | -0.0 | |
14/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/05/2010 |
6.00
|
137,940 | 6.00 | 6.04 | 5.95 | 0 | 1,000 | -0.0 | |
13/05/2010 |
6.00
|
209,770 | 6.11 | 6.30 | 6.00 | 0 | 0 | 0 | |
12/05/2010 |
6.11
|
391,360 | 6.42 | 6.42 | 6.11 | 500 | 0 | 0.0 | |
11/05/2010 |
6.42
|
453,640 | 6.66 | 6.71 | 6.35 | 0 | 0 | 0 | |
10/05/2010 |
6.66
|
382,950 | 7.00 | 7.07 | 6.66 | 250 | 0 | 0.0 | |
07/05/2010 |
7.00
|
625,780 | 6.67 | 7.00 | 6.90 | 5,500 | 0 | 0.2 | |
06/05/2010 |
6.67
|
462,570 | 6.36 | 6.67 | 6.30 | 0 | 0 | 0 | |
05/05/2010 |
6.36
|
1,116,140 | 6.36 | 6.36 | 6.05 | 500 | 0 | 0.0 | |
04/05/2010 |
6.36
|
285,810 | 6.26 | 6.54 | 6.21 | 40 | 0 | 0.0 | |
29/04/2010 |
6.26
|
174,170 | 6.04 | 6.30 | 6.04 | 1,000 | 0 | 0.0 | |
28/04/2010 |
6.04
|
168,240 | 6.16 | 6.38 | 6.04 | 500 | 87,710 | -3.1 | |
27/04/2010 |
6.16
|
207,120 | 6.40 | 6.40 | 6.09 | 500 | 38,290 | -1.3 | |
26/04/2010 |
6.40
|
66,960 | 6.73 | 6.73 | 6.40 | 4,000 | 0 | 0.1 | |
22/04/2010 |
6.73
|
273,260 | 6.83 | 7.16 | 6.73 | 0 | 0 | 0 | |
21/04/2010 |
6.83
|
105,760 | 6.52 | 6.83 | 6.83 | 0 | 0 | 0 | |
20/04/2010 |
6.52
|
50,000 | 6.21 | 6.52 | 6.52 | 0 | 180,000 | -6.8 | |
19/04/2010 |
6.21
|
764,420 | 6.21 | 6.21 | 6.21 | 0 | 513,750 | -18.5 |