| 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) |
0.10 | 0.46% | 510,000 | 37,600 | 0.9 |
22.50
23.28
22.80
|
|
2 tháng
(2024-07-22) |
0.98 | 4.51% | 1,081,600 | 50,100 | 1.2 |
21.18
23.28
22.80
|
|
3 tháng
(2024-06-20) |
4.26 | 22.99% | 1,342,000 | 33,900 | 0.9 |
18.49
23.28
22.80
|
|
6 tháng
(2024-03-22) |
5.58 | 32.42% | 2,024,700 | 46,005 | 1.1 |
16.43
23.28
22.80
|
|
12 tháng
(2023-09-25) |
5.39 | 30.94% | 4,148,500 | -79,330 | -1.2 |
16.43
23.28
22.80
|
|
24 tháng
(2022-09-29) |
4.97 | 27.88% | 8,280,200 | -485,135 | -4.2 |
12.92
23.28
22.80
|
|
36 tháng
(2021-10-04) |
-3.61 | -13.67% | 16,093,600 | -526,022 | -3.9 |
12.92
30.32
22.80
|
|
60 tháng
(2019-10-15) |
-18.27 | -44.49% | 34,108,020 | -3,280,262 | -110.7 |
12.92
43.07
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2010 |
4.47
|
8,430 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
| 07/09/2010 |
4.58
|
15,090 | 4.47 | 4.58 | 4.38 | 0 | 140 | -0.0 | |
| 06/09/2010 |
4.47
|
19,060 | 4.44 | 4.66 | 4.44 | 0 | 0 | 0 | |
| 01/09/2010 |
4.44
|
23,600 | 4.44 | 4.48 | 4.39 | 0 | 0 | 0 | |
| 31/08/2010 |
4.44
|
29,970 | 4.45 | 4.47 | 4.35 | 0 | 0 | 0 | |
| 30/08/2010 |
4.45
|
19,460 | 4.45 | 4.59 | 4.39 | 0 | 0 | 0 | |
| 27/08/2010 |
4.45
|
5,550 | 4.58 | 4.58 | 4.36 | 500 | 0 | 0.0 | |
| 26/08/2010: Cổ tức tiền mặt tỉ lệ: 8% Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
| 26/08/2010 |
4.58
|
15,200 | 4.40 | 4.61 | 4.56 | 0 | 0 | 0 | |
| 25/08/2010 |
4.40
|
79,940 | 4.63 | 4.63 | 4.40 | 300 | 23,590 | -1.1 | |
| 24/08/2010 |
4.63
|
20,730 | 4.63 | 4.63 | 4.44 | 200 | 0 | 0.0 | |
| 23/08/2010 |
4.63
|
9,860 | 4.63 | 4.77 | 4.60 | 0 | 0 | 0 | |
| 20/08/2010 |
4.63
|
8,940 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
| 19/08/2010 |
4.63
|
390 | 4.57 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 18/08/2010 |
4.57
|
32,930 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 | |
| 17/08/2010 |
4.82
|
10,040 | 4.77 | 4.82 | 4.72 | 0 | 0 | 0 | |
| 16/08/2010 |
4.77
|
6,790 | 4.57 | 4.77 | 4.77 | 2,290 | 0 | 0.1 | |
| 13/08/2010 |
4.57
|
18,120 | 4.58 | 4.63 | 4.57 | 0 | 3,000 | -0.1 | |
| 12/08/2010 |
4.58
|
20,110 | 4.68 | 4.68 | 4.44 | 0 | 3,020 | -0.2 | |
| 11/08/2010 |
4.68
|
14,180 | 4.50 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 10/08/2010 |
4.50
|
72,200 | 4.72 | 4.72 | 4.50 | 5,000 | 15,000 | -0.5 | |
| 09/08/2010 |
4.72
|
10,390 | 4.91 | 4.91 | 4.68 | 1,000 | 1,000 | -0.0 | |
| 06/08/2010 |
4.91
|
21,460 | 4.91 | 4.91 | 4.82 | 2,000 | 0 | 0.1 | |
| 05/08/2010 |
4.91
|
19,890 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
| 04/08/2010 |
4.91
|
27,100 | 4.95 | 4.95 | 4.86 | 2,000 | 0 | 0.1 | |
| 03/08/2010 |
4.95
|
37,760 | 4.91 | 5.00 | 4.95 | 17,000 | 0 | 0.9 | |
| 02/08/2010 |
4.91
|
20,440 | 4.91 | 4.95 | 4.91 | 11,000 | 0 | 0.6 | |
| 30/07/2010 |
4.91
|
93,000 | 4.91 | 5.05 | 4.86 | 6,000 | 0 | 0.3 | |
| 29/07/2010 |
4.91
|
6,000 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
| 28/07/2010 |
5.00
|
32,060 | 5.00 | 5.19 | 4.91 | 0 | 60 | -0.0 | |
| 27/07/2010 |
5.00
|
22,370 | 5.09 | 5.09 | 5.00 | 0 | 70 | -0.0 | |
| 26/07/2010 |
5.09
|
88,060 | 5.19 | 5.37 | 5.09 | 0 | 1,000 | -0.1 | |
| 23/07/2010 |
5.19
|
78,670 | 4.95 | 5.19 | 5.00 | 0 | 0 | 0 | |
| 22/07/2010 |
4.95
|
21,290 | 4.95 | 4.95 | 4.91 | 0 | 5,000 | -0.3 | |
| 21/07/2010 |
4.95
|
35,680 | 4.95 | 4.95 | 4.91 | 0 | 6,600 | -0.3 | |
| 20/07/2010 |
4.95
|
32,680 | 4.86 | 4.95 | 4.86 | 0 | 1,000 | -0.1 | |
| 19/07/2010 |
4.86
|
35,930 | 4.91 | 4.95 | 4.86 | 0 | 0 | 0 | |
| 16/07/2010 |
4.91
|
26,500 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 | |
| 15/07/2010 |
4.91
|
36,960 | 4.86 | 4.95 | 4.91 | 460 | 5,000 | -0.2 | |
| 14/07/2010 |
4.86
|
21,750 | 5.00 | 5.00 | 4.86 | 4,000 | 0 | 0.2 | |
| 13/07/2010 |
5.00
|
17,130 | 4.82 | 5.05 | 4.82 | 2,000 | 0 | 0.1 | |
| 12/07/2010 |
4.82
|
4,740 | 4.86 | 4.95 | 4.82 | 0 | 0 | 0 | |
| 09/07/2010 |
4.86
|
23,010 | 4.82 | 4.91 | 4.86 | 5,000 | 0 | 0.3 | |
| 08/07/2010 |
4.82
|
23,900 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 | |
| 07/07/2010 |
4.95
|
4,910 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 | |
| 06/07/2010 |
4.95
|
17,710 | 5.05 | 5.05 | 4.91 | 5,000 | 0 | 0.3 | |
| 05/07/2010 |
5.05
|
11,100 | 4.95 | 5.09 | 5.05 | 5,000 | 0 | 0.3 | |
| 02/07/2010 |
4.95
|
17,240 | 4.72 | 4.95 | 4.68 | 0 | 0 | 0 | |
| 01/07/2010 |
4.72
|
31,670 | 4.95 | 4.95 | 4.72 | 0 | 15,000 | -0.8 | |
| 30/06/2010 |
4.95
|
19,820 | 4.95 | 4.95 | 4.82 | 0 | 3,500 | -0.2 | |
| 29/06/2010 |
4.95
|
34,570 | 5.09 | 5.23 | 4.91 | 0 | 11,500 | -0.6 | |
| 28/06/2010 |
5.09
|
13,000 | 5.09 | 5.09 | 5.00 | 8,000 | 0 | 0.4 | |
| 25/06/2010 |
5.09
|
112,760 | 5.23 | 5.42 | 5.00 | 0 | 0 | 0 | |
| 24/06/2010 |
5.23
|
20,190 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
| 23/06/2010 |
5.46
|
39,030 | 5.46 | 5.93 | 5.37 | 0 | 0 | 0 | |