Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
5.49
|
600 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 | |
13/09/2010 |
5.49
|
4,500 | 5.74 | 5.74 | 5.36 | 0 | 0 | 0 | |
10/09/2010 |
5.74
|
5,000 | 5.70 | 5.74 | 5.72 | 0 | 0 | 0 | |
09/09/2010 |
5.70
|
2,700 | 5.65 | 5.74 | 5.70 | 0 | 0 | 0 | |
08/09/2010 |
5.65
|
500 | 5.88 | 5.88 | 5.65 | 0 | 0 | 0 | |
07/09/2010 |
5.88
|
0 | 5.90 | 5.88 | 5.88 | 0 | 0 | 0 | |
06/09/2010 |
5.90
|
6,000 | 5.85 | 5.90 | 5.87 | 0 | 0 | 0 | |
01/09/2010 |
5.85
|
1,000 | 5.82 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/08/2010 |
5.82
|
1,900 | 5.98 | 5.98 | 5.75 | 1,700 | 0 | 0.1 | |
30/08/2010 |
5.98
|
2,000 | 5.64 | 5.98 | 5.98 | 0 | 0 | 0 | |
27/08/2010 |
5.64
|
100 | 5.42 | 5.64 | 5.64 | 100 | 0 | 0.0 | |
26/08/2010 |
5.42
|
1,000 | 5.10 | 5.42 | 5.42 | 0 | 0 | 0 | |
25/08/2010 |
5.10
|
1,200 | 5.41 | 5.41 | 5.08 | 0 | 0 | 0 | |
24/08/2010 |
5.41
|
1,600 | 5.74 | 5.74 | 5.41 | 0 | 0 | 0 | |
23/08/2010 |
5.74
|
100 | 5.88 | 5.88 | 5.74 | 0 | 0 | 0 | |
20/08/2010 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
19/08/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
19/08/2010 |
5.88
|
2,200 | 5.87 | 5.90 | 5.88 | 0 | 0 | 0 | |
18/08/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
17/08/2010 |
5.87
|
500 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 | |
16/08/2010 |
6.01
|
1,200 | 5.63 | 6.01 | 5.94 | 200 | 0 | 0.0 | |
13/08/2010 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
12/08/2010 |
5.63
|
10,600 | 5.79 | 5.79 | 5.63 | 1,100 | 0 | 0.0 | |
11/08/2010 |
5.79
|
4,100 | 5.32 | 5.79 | 5.52 | 0 | 0 | 0 | |
10/08/2010 |
5.32
|
20,000 | 5.66 | 5.66 | 5.32 | 0 | 5,000 | -0.2 | |
09/08/2010 |
5.66
|
10,000 | 5.74 | 5.74 | 5.63 | 0 | 0 | 0 | |
06/08/2010 |
5.74
|
3,500 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
05/08/2010 |
5.74
|
3,200 | 5.76 | 5.76 | 5.74 | 0 | 0 | 0 | |
04/08/2010 |
5.76
|
6,400 | 5.74 | 5.76 | 5.74 | 0 | 5,400 | -0.2 | |
03/08/2010 |
5.74
|
5,700 | 5.71 | 5.74 | 5.74 | 400 | 0 | 0.0 | |
02/08/2010 |
5.71
|
1,500 | 5.71 | 5.85 | 5.71 | 0 | 0 | 0 | |
30/07/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
29/07/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
28/07/2010 |
5.71
|
2,900 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 | |
27/07/2010 |
5.79
|
1,100 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 | |
26/07/2010 |
5.79
|
2,000 | 5.73 | 5.79 | 5.79 | 0 | 0 | 0 | |
23/07/2010 |
5.73
|
100 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
22/07/2010 |
5.91
|
2,600 | 5.87 | 5.91 | 5.69 | 0 | 0 | 0 | |
21/07/2010 |
5.87
|
1,200 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 | |
20/07/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
19/07/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
16/07/2010 |
5.87
|
300 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
15/07/2010 |
5.87
|
3,300 | 5.87 | 5.87 | 5.87 | 2,200 | 0 | 0.1 | |
14/07/2010 |
5.87
|
3,500 | 5.87 | 5.87 | 5.79 | 3,400 | 0 | 0.1 | |
13/07/2010 |
5.87
|
2,500 | 5.87 | 5.94 | 5.83 | 0 | 0 | 0 | |
12/07/2010 |
5.87
|
3,000 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
09/07/2010 |
5.87
|
2,000 | 5.87 | 5.87 | 5.87 | 1,000 | 0 | 0.0 | |
08/07/2010 |
5.87
|
200 | 5.79 | 5.87 | 5.87 | 0 | 0 | 0 | |
07/07/2010 |
5.79
|
2,400 | 5.79 | 5.79 | 5.79 | 2,400 | 0 | 0.1 | |
06/07/2010 |
5.79
|
2,600 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/07/2010 |
5.79
|
7,400 | 5.68 | 5.87 | 5.68 | 4,500 | 0 | 0.2 | |
02/07/2010 |
5.68
|
0 | 5.66 | 5.68 | 5.68 | 0 | 0 | 0 | |
01/07/2010 |
5.66
|
7,700 | 5.51 | 5.77 | 5.63 | 4,000 | 0 | 0.1 | |
30/06/2010 |
5.51
|
5,000 | 5.91 | 5.91 | 5.51 | 1,000 | 0 | 0.0 | |
29/06/2010 |
5.91
|
0 | 5.93 | 5.91 | 5.91 | 0 | 0 | 0 | |
28/06/2010 |
5.93
|
900 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 | |
25/06/2010 |
5.94
|
0 | 5.96 | 5.94 | 5.94 | 0 | 0 | 0 | |
24/06/2010 |
5.96
|
4,000 | 5.76 | 5.96 | 5.94 | 0 | 0 | 0 | |
23/06/2010 |
5.76
|
3,300 | 5.87 | 5.88 | 5.76 | 0 | 0 | 0 | |
22/06/2010 |
5.87
|
2,000 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 | |
21/06/2010 |
5.94
|
6,000 | 5.63 | 6.04 | 5.94 | 0 | 0 | 0 | |
18/06/2010 |
5.63
|
700 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
17/06/2010 |
5.79
|
2,000 | 5.77 | 5.79 | 5.79 | 0 | 0 | 0 | |
16/06/2010 |
5.77
|
2,200 | 5.63 | 5.79 | 5.51 | 0 | 0 | 0 | |
15/06/2010 |
5.63
|
5,600 | 5.60 | 5.66 | 5.54 | 0 | 0 | 0 | |
14/06/2010 |
5.60
|
2,000 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
11/06/2010 |
5.74
|
500 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 | |
10/06/2010 |
5.74
|
0 | 5.69 | 5.74 | 5.74 | 0 | 0 | 0 | |
09/06/2010 |
5.69
|
2,400 | 5.87 | 5.94 | 5.69 | 0 | 0 | 0 | |
08/06/2010 |
5.87
|
1,600 | 5.66 | 5.87 | 5.79 | 0 | 0 | 0 | |
07/06/2010 |
5.66
|
1,200 | 6.09 | 6.09 | 5.66 | 0 | 0 | 0 | |
04/06/2010 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
03/06/2010 |
6.09
|
400 | 6.04 | 6.09 | 6.09 | 0 | 0 | 0 | |
02/06/2010 |
6.04
|
100 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 | |
01/06/2010 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
31/05/2010 |
6.18
|
500 | 6.10 | 6.18 | 6.18 | 0 | 0 | 0 | |
28/05/2010 |
6.10
|
10,100 | 5.79 | 6.10 | 5.79 | 1,900 | 0 | 0.1 | |
27/05/2010 |
5.79
|
2,100 | 5.68 | 5.79 | 5.71 | 400 | 0 | 0.0 | |
26/05/2010 |
5.68
|
500 | 5.63 | 5.68 | 5.68 | 500 | 0 | 0.0 | |
25/05/2010 |
5.63
|
3,600 | 5.76 | 5.76 | 5.63 | 2,400 | 0 | 0.1 | |
24/05/2010 |
5.76
|
4,200 | 5.48 | 5.79 | 5.52 | 1,800 | 0 | 0.1 | |
21/05/2010 |
5.48
|
9,400 | 5.94 | 5.94 | 5.43 | 0 | 0 | 0 | |
20/05/2010 |
5.94
|
3,600 | 5.73 | 5.94 | 5.55 | 200 | 0 | 0.0 | |
19/05/2010 |
5.73
|
7,600 | 6.10 | 6.12 | 5.69 | 0 | 0 | 0 | |
18/05/2010 |
6.10
|
900 | 6.26 | 6.26 | 6.10 | 500 | 0 | 0.0 | |
17/05/2010 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
14/05/2010 |
6.26
|
2,000 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
13/05/2010 |
6.26
|
3,500 | 5.99 | 6.26 | 6.24 | 0 | 0 | 0 | |
12/05/2010 |
5.99
|
27,500 | 6.40 | 6.40 | 5.98 | 5,300 | 13,000 | -0.3 | |
11/05/2010 |
6.40
|
7,000 | 6.51 | 6.51 | 6.34 | 2,000 | 4,800 | -0.1 | |
10/05/2010 |
6.51
|
13,100 | 6.49 | 6.63 | 6.49 | 5,000 | 1,100 | 0.2 | |
07/05/2010 |
6.49
|
2,900 | 6.79 | 6.79 | 6.49 | 0 | 0 | 0 | |
06/05/2010 |
6.79
|
4,900 | 6.76 | 6.80 | 6.73 | 600 | 0 | 0.0 | |
05/05/2010 |
6.76
|
28,600 | 6.84 | 6.84 | 6.65 | 100 | 500 | -0.0 | |
04/05/2010 |
6.84
|
39,500 | 6.54 | 6.84 | 6.71 | 3,700 | 0 | 0.2 | |
29/04/2010 |
6.54
|
1,300 | 6.52 | 6.57 | 6.34 | 200 | 0 | 0.0 | |
28/04/2010 |
6.52
|
500 | 6.41 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/04/2010 |
6.41
|
300 | 6.49 | 6.65 | 6.41 | 100 | 0 | 0.0 | |
26/04/2010 |
6.49
|
1,000 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 | |
22/04/2010 |
6.65
|
5,000 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 | |
21/04/2010 |
6.71
|
6,100 | 6.44 | 6.71 | 6.54 | 0 | 0 | 0 |