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% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
4.88
|
78,800 | 5.13 | 5.13 | 4.88 | 770 | 0 | 0.0 | |
09/09/2010 |
5.13
|
64,020 | 5.13 | 5.29 | 5.13 | 0 | 0 | 0 | |
08/09/2010 |
5.13
|
75,380 | 5.17 | 5.17 | 4.92 | 1,000 | 0 | 0.0 | |
07/09/2010 |
5.17
|
257,900 | 4.96 | 5.21 | 4.96 | 70 | 0 | 0.0 | |
06/09/2010 |
4.96
|
7,730 | 4.74 | 4.96 | 4.96 | 0 | 0 | 0 | |
01/09/2010 |
4.74
|
133,330 | 4.51 | 4.74 | 4.61 | 100 | 0 | 0.0 | |
31/08/2010 |
4.51
|
62,670 | 4.35 | 4.53 | 4.31 | 100 | 0 | 0.0 | |
30/08/2010 |
4.35
|
21,520 | 4.14 | 4.35 | 4.35 | 0 | 0 | 0 | |
27/08/2010 |
4.14
|
29,390 | 4.31 | 4.33 | 4.12 | 1,000 | 0 | 0.0 | |
26/08/2010 |
4.31
|
34,330 | 4.35 | 4.39 | 4.14 | 0 | 0 | 0 | |
25/08/2010 |
4.35
|
51,100 | 4.57 | 4.57 | 4.35 | 1,910 | 0 | 0.0 | |
24/08/2010 |
4.57
|
44,960 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 | |
23/08/2010 |
4.80
|
18,470 | 4.82 | 4.86 | 4.80 | 100 | 0 | 0.0 | |
20/08/2010 |
4.82
|
31,110 | 4.76 | 4.82 | 4.72 | 0 | 0 | 0 | |
19/08/2010 |
4.76
|
17,670 | 4.88 | 4.92 | 4.76 | 0 | 0 | 0 | |
18/08/2010 |
4.88
|
10,880 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 | |
17/08/2010 |
4.92
|
32,210 | 4.96 | 5.00 | 4.86 | 1,690 | 0 | 0.0 | |
16/08/2010 |
4.96
|
59,620 | 4.74 | 4.96 | 4.90 | 3,270 | 0 | 0.1 | |
13/08/2010 |
4.74
|
24,070 | 4.67 | 4.76 | 4.51 | 0 | 0 | 0 | |
12/08/2010 |
4.67
|
53,100 | 4.92 | 4.92 | 4.67 | 10 | 0 | 0.0 | |
11/08/2010 |
4.92
|
31,940 | 4.86 | 5.02 | 4.82 | 0 | 0 | 0 | |
10/08/2010 |
4.86
|
91,410 | 5.11 | 5.13 | 4.86 | 0 | 0 | 0 | |
09/08/2010 |
5.11
|
31,290 | 5.37 | 5.37 | 5.11 | 2,820 | 0 | 0.1 | |
06/08/2010 |
5.37
|
34,580 | 5.31 | 5.37 | 5.19 | 190 | 0 | 0.0 | |
05/08/2010 |
5.31
|
32,830 | 5.39 | 5.54 | 5.29 | 0 | 0 | 0 | |
04/08/2010 |
5.39
|
31,230 | 5.58 | 5.58 | 5.39 | 0 | 0 | 0 | |
03/08/2010 |
5.58
|
23,560 | 5.60 | 5.74 | 5.54 | 0 | 0 | 0 | |
02/08/2010 |
5.60
|
53,690 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 | |
30/07/2010 |
5.74
|
45,640 | 5.80 | 5.86 | 5.70 | 0 | 0 | 0 | |
29/07/2010 |
5.80
|
13,790 | 5.78 | 5.80 | 5.60 | 10 | 0 | 0.0 | |
28/07/2010 |
5.78
|
35,170 | 5.86 | 5.93 | 5.72 | 0 | 0 | 0 | |
27/07/2010 |
5.86
|
81,660 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 | |
26/07/2010 |
5.86
|
28,620 | 5.95 | 5.99 | 5.86 | 100 | 0 | 0.0 | |
23/07/2010 |
5.95
|
65,060 | 6.13 | 6.15 | 5.95 | 0 | 0 | 0 | |
22/07/2010 |
6.13
|
244,180 | 5.86 | 6.15 | 5.86 | 400 | 0 | 0.0 | |
21/07/2010 |
5.86
|
69,710 | 5.78 | 5.99 | 5.78 | 7,000 | 0 | 0.2 | |
20/07/2010 |
5.78
|
42,990 | 5.78 | 5.84 | 5.76 | 0 | 0 | 0 | |
19/07/2010 |
5.78
|
49,160 | 5.82 | 5.84 | 5.76 | 0 | 100 | -0.0 | |
16/07/2010 |
5.82
|
23,780 | 5.84 | 5.88 | 5.82 | 0 | 0 | 0 | |
15/07/2010 |
5.84
|
40,040 | 5.93 | 5.93 | 5.82 | 0 | 200 | -0.0 | |
14/07/2010 |
5.93
|
42,970 | 6.01 | 6.05 | 5.93 | 0 | 0 | 0 | |
13/07/2010 |
6.01
|
20,300 | 5.78 | 6.01 | 5.84 | 0 | 0 | 0 | |
12/07/2010 |
5.78
|
20,090 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
09/07/2010 |
5.74
|
13,970 | 5.78 | 5.82 | 5.74 | 0 | 70 | -0.0 | |
08/07/2010 |
5.78
|
53,600 | 5.74 | 5.80 | 5.74 | 0 | 0 | 0 | |
07/07/2010 |
5.74
|
27,750 | 5.76 | 5.84 | 5.74 | 200 | 0 | 0.0 | |
06/07/2010 |
5.76
|
30,690 | 5.97 | 5.97 | 5.76 | 100 | 0 | 0.0 | |
05/07/2010 |
5.97
|
28,220 | 5.95 | 6.03 | 5.88 | 0 | 0 | 0 | |
02/07/2010 |
5.95
|
40,210 | 5.88 | 6.03 | 5.88 | 0 | 0 | 0 | |
01/07/2010 |
5.88
|
28,340 | 5.90 | 5.90 | 5.84 | 100 | 0 | 0.0 | |
30/06/2010 |
5.90
|
49,090 | 6.03 | 6.03 | 5.84 | 360 | 0 | 0.0 | |
29/06/2010 |
6.03
|
24,800 | 6.01 | 6.13 | 5.97 | 0 | 0 | 0 | |
28/06/2010 |
6.01
|
22,580 | 6.05 | 6.07 | 5.95 | 0 | 0 | 0 | |
25/06/2010 |
6.05
|
40,290 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 | |
24/06/2010 |
6.15
|
24,450 | 6.13 | 6.23 | 6.11 | 0 | 0 | 0 | |
23/06/2010 |
6.13
|
38,790 | 6.21 | 6.25 | 6.11 | 0 | 690 | -0.0 | |
22/06/2010 |
6.21
|
35,100 | 6.36 | 6.42 | 6.21 | 0 | 0 | 0 | |
21/06/2010 |
6.36
|
65,910 | 6.27 | 6.48 | 6.25 | 0 | 0 | 0 | |
18/06/2010 |
6.27
|
68,930 | 6.21 | 6.46 | 6.21 | 0 | 0 | 0 | |
17/06/2010 |
6.21
|
57,860 | 6.19 | 6.25 | 6.13 | 0 | 0 | 0 | |
16/06/2010 |
6.19
|
62,260 | 6.13 | 6.19 | 6.13 | 0 | 690 | -0.0 | |
15/06/2010 |
6.13
|
83,110 | 6.05 | 6.25 | 6.05 | 0 | 13,600 | -0.4 | |
14/06/2010 |
6.05
|
28,800 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 | |
11/06/2010 |
6.15
|
22,600 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
10/06/2010 |
6.23
|
24,430 | 6.15 | 6.23 | 6.05 | 0 | 0 | 0 | |
09/06/2010 |
6.15
|
52,720 | 6.13 | 6.21 | 6.09 | 0 | 0 | 0 | |
08/06/2010 |
6.13
|
67,700 | 6.09 | 6.21 | 5.97 | 0 | 0 | 0 | |
07/06/2010 |
6.09
|
61,230 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
04/06/2010 |
6.36
|
15,710 | 6.44 | 6.50 | 6.29 | 20 | 0 | 0.0 | |
03/06/2010 |
6.44
|
52,190 | 6.46 | 6.70 | 6.36 | 0 | 0 | 0 | |
02/06/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
02/06/2010 |
6.46
|
49,480 | 6.25 | 6.46 | 6.27 | 0 | 0 | 0 | |
01/06/2010 |
6.25
|
29,870 | 6.27 | 6.35 | 6.11 | 0 | 0 | 0 | |
31/05/2010 |
6.27
|
41,950 | 6.50 | 6.50 | 6.27 | 100 | 4,000 | -0.1 | |
28/05/2010 |
6.50
|
138,490 | 6.19 | 6.50 | 6.25 | 34,900 | 0 | 1.1 | |
27/05/2010 |
6.19
|
97,960 | 6.09 | 6.33 | 6.11 | 300 | 0 | 0.0 | |
26/05/2010 |
6.09
|
95,900 | 5.95 | 6.09 | 5.95 | 0 | 0 | 0 | |
25/05/2010 |
5.95
|
69,100 | 5.91 | 6.05 | 5.85 | 0 | 0 | 0 | |
24/05/2010 |
5.91
|
100,990 | 5.95 | 6.05 | 5.67 | 0 | 0 | 0 | |
21/05/2010 |
5.95
|
98,730 | 6.25 | 6.25 | 5.95 | 0 | 0 | 0 | |
20/05/2010 |
6.25
|
107,800 | 6.15 | 6.25 | 5.95 | 0 | 0 | 0 | |
19/05/2010 |
6.15
|
71,860 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 | |
18/05/2010 |
6.45
|
79,690 | 6.41 | 6.54 | 6.39 | 40 | 0 | 0.0 | |
17/05/2010 |
6.41
|
73,450 | 6.60 | 6.62 | 6.35 | 0 | 0 | 0 | |
14/05/2010 |
6.60
|
74,330 | 6.64 | 6.82 | 6.60 | 0 | 0 | 0 | |
13/05/2010 |
6.64
|
58,710 | 6.64 | 6.80 | 6.56 | 0 | 0 | 0 | |
12/05/2010 |
6.64
|
171,550 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 | |
11/05/2010 |
6.96
|
158,310 | 6.96 | 7.06 | 6.94 | 0 | 0 | 0 | |
10/05/2010 |
6.96
|
78,800 | 7.18 | 7.18 | 6.92 | 0 | 0 | 0 | |
07/05/2010 |
7.18
|
146,070 | 7.48 | 7.48 | 7.16 | 7,600 | 0 | 0.3 | |
06/05/2010 |
7.48
|
195,030 | 7.14 | 7.48 | 7.20 | 0 | 90 | -0.0 | |
05/05/2010 |
7.14
|
144,420 | 7.26 | 7.28 | 7.14 | 0 | 0 | 0 | |
04/05/2010 |
7.26
|
96,540 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 | |
29/04/2010 |
7.26
|
136,510 | 7.18 | 7.26 | 7.16 | 3,000 | 0 | 0.1 | |
28/04/2010 |
7.18
|
85,630 | 7.30 | 7.30 | 7.14 | 500 | 0 | 0.0 | |
27/04/2010 |
7.30
|
53,040 | 7.34 | 7.40 | 7.30 | 1,280 | 0 | 0.0 | |
26/04/2010 |
7.34
|
44,440 | 7.46 | 7.46 | 7.34 | 0 | 0 | 0 | |
22/04/2010 |
7.46
|
359,100 | 7.22 | 7.56 | 7.46 | 0 | 0 | 0 | |
21/04/2010 |
7.22
|
130,270 | 7.12 | 7.22 | 7.10 | 0 | 0 | 0 | |
20/04/2010 |
7.12
|
114,800 | 7.16 | 7.30 | 7.12 | 0 | 0 | 0 | |
19/04/2010 |
7.16
|
78,560 | 7.22 | 7.26 | 7.12 | 0 | 0 | 0 |