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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
4.33
|
342,640 | 4.56 | 4.56 | 4.33 | 3,570 | 0 | 0.1 | |
09/09/2010 |
4.56
|
219,970 | 4.47 | 4.60 | 4.49 | 18,270 | 0 | 0.4 | |
08/09/2010 |
4.47
|
235,010 | 4.56 | 4.56 | 4.41 | 44,330 | 10,220 | 0.8 | |
07/09/2010 |
4.56
|
258,640 | 4.68 | 4.72 | 4.54 | 12,010 | 0 | 0.3 | |
06/09/2010 |
4.68
|
511,700 | 4.47 | 4.68 | 4.47 | 11,200 | 41,520 | -0.7 | |
01/09/2010 |
4.47
|
218,140 | 4.47 | 4.52 | 4.41 | 15,110 | 0 | 0.4 | |
31/08/2010 |
4.47
|
413,300 | 4.30 | 4.51 | 4.33 | 24,510 | 0 | 0.6 | |
30/08/2010 |
4.30
|
191,700 | 4.11 | 4.30 | 4.22 | 1,000 | 2,550 | -0.0 | |
27/08/2010 |
4.11
|
186,960 | 4.09 | 4.20 | 4.03 | 200 | 0 | 0.0 | |
26/08/2010 |
4.09
|
152,390 | 4.05 | 4.20 | 4.03 | 8,020 | 350 | 0.2 | |
25/08/2010 |
4.05
|
550,430 | 4.26 | 4.26 | 4.05 | 20,470 | 0 | 0.4 | |
24/08/2010 |
4.26
|
385,050 | 4.39 | 4.39 | 4.24 | 14,250 | 0 | 0.3 | |
23/08/2010 |
4.39
|
115,840 | 4.51 | 4.51 | 4.39 | 0 | 16,290 | -0.4 | |
20/08/2010 |
4.51
|
154,870 | 4.51 | 4.51 | 4.45 | 30,250 | 0 | 0.7 | |
19/08/2010 |
4.51
|
151,020 | 4.56 | 4.58 | 4.47 | 3,670 | 0 | 0.1 | |
18/08/2010 |
4.56
|
210,010 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 | |
17/08/2010 |
4.68
|
231,960 | 4.73 | 4.73 | 4.54 | 14,710 | 0 | 0.4 | |
16/08/2010 |
4.73
|
463,470 | 4.52 | 4.73 | 4.56 | 200 | 25,200 | -0.6 | |
13/08/2010 |
4.52
|
456,810 | 4.33 | 4.52 | 4.32 | 315,000 | 0 | 7.3 | |
12/08/2010 |
4.33
|
406,920 | 4.54 | 4.54 | 4.33 | 2,700 | 17,580 | -0.3 | |
11/08/2010 |
4.54
|
131,960 | 4.51 | 4.60 | 4.47 | 0 | 0 | 0 | |
10/08/2010 |
4.51
|
298,030 | 4.64 | 4.64 | 4.41 | 0 | 5,710 | -0.1 | |
09/08/2010 |
4.64
|
413,430 | 4.81 | 4.81 | 4.64 | 2,800 | 0 | 0.1 | |
06/08/2010 |
4.81
|
232,890 | 4.87 | 4.92 | 4.81 | 100 | 6,130 | -0.2 | |
05/08/2010 |
4.87
|
165,200 | 4.87 | 4.94 | 4.85 | 9,660 | 0 | 0.2 | |
04/08/2010 |
4.87
|
162,800 | 4.94 | 4.98 | 4.87 | 0 | 0 | 0 | |
03/08/2010 |
4.94
|
440,210 | 4.98 | 5.04 | 4.94 | 275,000 | 41,200 | 6.1 | |
02/08/2010 |
4.98
|
709,910 | 4.94 | 5.08 | 4.94 | 275,010 | 464,500 | -5.0 | |
30/07/2010 |
4.94
|
625,850 | 4.83 | 5.04 | 4.83 | 0 | 194,940 | -5.1 | |
29/07/2010 |
4.83
|
402,660 | 4.91 | 4.91 | 4.79 | 0 | 121,000 | -3.1 | |
28/07/2010 |
4.91
|
220,050 | 5.00 | 5.00 | 4.91 | 1,500 | 0 | 0.0 | |
27/07/2010 |
5.00
|
145,540 | 5.06 | 5.11 | 5.00 | 100 | 4,990 | -0.1 | |
26/07/2010 |
5.06
|
126,840 | 5.11 | 5.13 | 5.06 | 0 | 0 | 0 | |
23/07/2010 |
5.11
|
297,070 | 5.11 | 5.15 | 5.10 | 0 | 0 | 0 | |
22/07/2010 |
5.11
|
253,990 | 5.19 | 5.19 | 5.11 | 0 | 8,940 | -0.2 | |
21/07/2010 |
5.19
|
145,730 | 5.21 | 5.27 | 5.19 | 0 | 0 | 0 | |
20/07/2010 |
5.21
|
228,120 | 5.25 | 5.29 | 5.21 | 0 | 7,670 | -0.2 | |
19/07/2010 |
5.25
|
298,690 | 5.25 | 5.30 | 5.23 | 44,520 | 0 | 1.2 | |
16/07/2010 |
5.25
|
269,140 | 5.32 | 5.34 | 5.25 | 14,220 | 0 | 0.4 | |
15/07/2010 |
5.32
|
179,240 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 | |
14/07/2010 |
5.42
|
194,550 | 5.51 | 5.57 | 5.42 | 1,730 | 0 | 0.1 | |
13/07/2010 |
5.51
|
605,220 | 5.32 | 5.59 | 5.32 | 16,390 | 0 | 0.5 | |
12/07/2010 |
5.32
|
224,350 | 5.23 | 5.32 | 5.21 | 27,120 | 0 | 0.8 | |
09/07/2010 |
5.23
|
192,960 | 5.23 | 5.27 | 5.21 | 200 | 2,500 | -0.1 | |
08/07/2010 |
5.23
|
142,330 | 5.23 | 5.29 | 5.23 | 0 | 5,470 | -0.2 | |
07/07/2010 |
5.23
|
135,830 | 5.25 | 5.30 | 5.23 | 0 | 3,220 | -0.1 | |
06/07/2010 |
5.25
|
194,750 | 5.30 | 5.30 | 5.23 | 0 | 65,250 | -1.8 | |
05/07/2010 |
5.30
|
204,180 | 5.30 | 5.36 | 5.30 | 38,410 | 0 | 1.1 | |
02/07/2010 |
5.30
|
176,140 | 5.29 | 5.34 | 5.29 | 0 | 5,150 | -0.1 | |
01/07/2010 |
5.29
|
299,160 | 5.29 | 5.36 | 5.29 | 0 | 2,900 | -0.1 | |
30/06/2010 |
5.29
|
350,930 | 5.40 | 5.40 | 5.29 | 0 | 118,700 | -3.3 | |
29/06/2010 |
5.40
|
208,070 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 | |
28/06/2010 |
5.40
|
157,020 | 5.44 | 5.48 | 5.40 | 0 | 4,910 | -0.1 | |
25/06/2010 |
5.44
|
275,100 | 5.49 | 5.49 | 5.44 | 0 | 15,810 | -0.5 | |
24/06/2010 |
5.49
|
212,740 | 5.48 | 5.51 | 5.48 | 0 | 8,040 | -0.2 | |
23/06/2010 |
5.48
|
270,090 | 5.49 | 5.51 | 5.48 | 0 | 0 | 0 | |
22/06/2010 |
5.49
|
296,090 | 5.53 | 5.57 | 5.49 | 18,760 | 20,000 | -0.0 | |
21/06/2010 |
5.53
|
229,380 | 5.48 | 5.55 | 5.49 | 0 | 3,110 | -0.1 | |
18/06/2010 |
5.48
|
316,440 | 5.49 | 5.51 | 5.48 | 8,640 | 460 | 0 | |
17/06/2010 |
5.49
|
222,840 | 5.49 | 5.53 | 5.46 | 12,500 | 0 | 0.4 | |
16/06/2010 |
5.49
|
272,930 | 5.48 | 5.55 | 5.48 | 200 | 43,140 | -1.2 | |
15/06/2010 |
5.48
|
218,990 | 5.51 | 5.53 | 5.48 | 50 | 13,040 | -0.4 | |
14/06/2010 |
5.51
|
313,400 | 5.49 | 5.57 | 5.48 | 6,000 | 0 | 0.2 | |
11/06/2010 |
5.49
|
511,940 | 5.42 | 5.57 | 5.49 | 156,711 | 196,241 | -1.2 | |
10/06/2010 |
5.42
|
251,340 | 5.42 | 5.49 | 5.38 | 0 | 0 | 0 | |
09/06/2010 |
5.42
|
262,090 | 5.44 | 5.51 | 5.42 | 0 | 14,400 | -0.4 | |
08/06/2010 |
5.44
|
246,000 | 5.42 | 5.48 | 5.38 | 0 | 13,020 | -0.4 | |
07/06/2010 |
5.42
|
571,780 | 5.67 | 5.67 | 5.42 | 0 | 20,640 | -0.6 | |
04/06/2010 |
5.67
|
659,980 | 5.65 | 5.82 | 5.65 | 1,600 | 18,330 | -0.5 | |
03/06/2010 |
5.65
|
371,860 | 5.63 | 5.70 | 5.63 | 0 | 0 | 0 | |
02/06/2010 |
5.63
|
312,690 | 5.63 | 5.65 | 5.57 | 0 | 13,340 | -0.4 | |
01/06/2010 |
5.63
|
171,970 | 5.55 | 5.63 | 5.51 | 0 | 0 | 0 | |
31/05/2010 |
5.55
|
411,020 | 5.72 | 5.72 | 5.55 | 0 | 10,620 | -0.3 | |
28/05/2010 |
5.72
|
604,400 | 5.61 | 5.80 | 5.65 | 0 | 0 | 0 | |
27/05/2010 |
5.61
|
556,480 | 5.48 | 5.70 | 5.38 | 1,000 | 4,370 | -0.1 | |
26/05/2010 |
5.48
|
471,270 | 5.40 | 5.49 | 5.40 | 18,900 | 0 | 0.5 | |
25/05/2010 |
5.40
|
672,790 | 5.36 | 5.53 | 5.36 | 38,340 | 5,890 | 0.9 | |
24/05/2010 |
5.36
|
788,390 | 5.11 | 5.36 | 5.13 | 0 | 160 | -0.0 | |
21/05/2010 |
5.11
|
971,720 | 5.38 | 5.38 | 5.11 | 36,960 | 2,960 | 0.9 | |
20/05/2010 |
5.38
|
630,840 | 5.17 | 5.38 | 4.94 | 0 | 1,690 | -0.0 | |
19/05/2010 |
5.17
|
828,770 | 5.42 | 5.42 | 5.17 | 500 | 30,410 | -0.8 | |
18/05/2010 |
5.42
|
359,010 | 5.51 | 5.51 | 5.42 | 3,610 | 6,110 | -0.1 | |
17/05/2010 |
5.51
|
592,120 | 5.68 | 5.68 | 5.51 | 700 | 24,260 | -0.7 | |
14/05/2010 |
5.68
|
665,350 | 5.70 | 5.74 | 5.68 | 800 | 0 | 0.0 | |
13/05/2010 |
5.70
|
857,990 | 5.70 | 5.84 | 5.70 | 1,500 | 0 | 0.0 | |
12/05/2010 |
5.70
|
971,080 | 5.89 | 5.89 | 5.70 | 0 | 2,590 | -0.1 | |
11/05/2010 |
5.89
|
653,000 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
10/05/2010 |
5.89
|
816,900 | 5.89 | 5.93 | 5.84 | 2,450 | 16,340 | -0.4 | |
07/05/2010 |
5.89
|
768,660 | 6.01 | 6.01 | 5.86 | 100 | 3,000 | -0.1 | |
06/05/2010 |
6.01
|
1,176,910 | 5.97 | 6.03 | 5.99 | 100 | 5,660 | -0.2 | |
05/05/2010 |
5.97
|
722,660 | 6.03 | 6.03 | 5.97 | 200 | 2,710 | -0.1 | |
04/05/2010 |
6.03
|
867,610 | 5.93 | 6.06 | 5.99 | 4,250 | 2,130 | 0.1 | |
29/04/2010 |
5.93
|
650,190 | 5.97 | 6.03 | 5.93 | 200 | 9,690 | -0.3 | |
28/04/2010 |
5.97
|
1,095,220 | 5.95 | 6.01 | 5.89 | 5,970 | 22,000 | -0.5 | |
27/04/2010 |
5.95
|
945,250 | 6.01 | 6.01 | 5.95 | 37,050 | 3,250 | 1.1 | |
26/04/2010 |
6.01
|
694,470 | 6.08 | 6.08 | 6.01 | 39,350 | 46,230 | -0.2 | |
22/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
22/04/2010 |
6.08
|
1,678,600 | 5.91 | 6.20 | 6.01 | 24,120 | 8,290 | 0.5 | |
21/04/2010 |
5.91
|
962,940 | 5.89 | 5.95 | 5.91 | 10,000 | 6,540 | 0.1 | |
20/04/2010 |
5.89
|
1,069,980 | 5.91 | 5.95 | 5.89 | 0 | 2,000 | -0.1 | |
19/04/2010 |
5.91
|
956,440 | 5.93 | 5.95 | 5.88 | 0 | 0 | 0 |