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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-20) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-22) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-29) |
18.90 | 70% | 3,447,400 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-04) |
20.35 | 79.65% | 8,562,000 | -36,650 | -7.1 |
25.55
55
45.90
|
60 tháng
(2019-10-15) |
32.60 | 245.11% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2010 |
4.41
|
60 | 4.63 | 4.81 | 4.41 | 0 | 0 | 0 | |
26/08/2010 |
4.63
|
80 | 4.69 | 4.80 | 4.46 | 0 | 0 | 0 | |
25/08/2010 |
4.69
|
10 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 | |
24/08/2010 |
4.94
|
220 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 | |
23/08/2010 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
20/08/2010 |
5.20
|
10 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
19/08/2010 |
5.28
|
110 | 5.07 | 5.29 | 4.87 | 0 | 0 | 0 | |
18/08/2010 |
5.07
|
80 | 4.91 | 5.07 | 4.68 | 0 | 0 | 0 | |
17/08/2010 |
4.91
|
20 | 4.68 | 4.91 | 4.91 | 0 | 0 | 0 | |
16/08/2010 |
4.68
|
20 | 4.68 | 4.91 | 4.68 | 0 | 0 | 0 | |
13/08/2010 |
4.68
|
20 | 4.69 | 4.93 | 4.68 | 0 | 0 | 0 | |
12/08/2010 |
4.69
|
150 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 | |
11/08/2010 |
4.93
|
40 | 5.17 | 5.17 | 4.93 | 0 | 0 | 0 | |
10/08/2010 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
09/08/2010 |
5.17
|
10 | 5.06 | 5.17 | 5.17 | 0 | 0 | 0 | |
06/08/2010 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
05/08/2010 |
5.06
|
2,010 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
04/08/2010 |
5.19
|
510 | 5.07 | 5.19 | 4.82 | 0 | 0 | 0 | |
03/08/2010 |
5.07
|
3,500 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
02/08/2010 |
5.33
|
10 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
30/07/2010 |
5.33
|
10 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 | |
29/07/2010 |
5.39
|
10 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
28/07/2010 |
5.39
|
10 | 5.38 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/07/2010 |
5.38
|
10 | 5.36 | 5.38 | 5.38 | 0 | 0 | 0 | |
26/07/2010 |
5.36
|
10 | 5.26 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/07/2010 |
5.26
|
110 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
22/07/2010 |
5.12
|
10 | 5.07 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/07/2010 |
5.07
|
10 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
20/07/2010 |
5.07
|
500 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
19/07/2010 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
16/07/2010 |
5.19
|
30 | 5.07 | 5.19 | 5.19 | 0 | 0 | 0 | |
15/07/2010 |
5.07
|
9,200 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 | |
14/07/2010 |
5.33
|
1,000 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 | |
13/07/2010 |
5.46
|
1,670 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 | |
12/07/2010 |
5.51
|
300 | 5.50 | 5.51 | 5.51 | 0 | 0 | 0 | |
09/07/2010 |
5.50
|
1,660 | 5.46 | 5.50 | 5.19 | 0 | 0 | 0 | |
08/07/2010 |
5.46
|
10,620 | 5.46 | 5.46 | 5.20 | 20 | 0 | 0.0 | |
07/07/2010 |
5.46
|
10 | 5.29 | 5.46 | 5.46 | 0 | 0 | 0 | |
06/07/2010 |
5.29
|
5,120 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 | |
05/07/2010 |
5.56
|
1,710 | 5.46 | 5.56 | 5.20 | 0 | 0 | 0 | |
02/07/2010 |
5.46
|
510 | 5.26 | 5.46 | 5.38 | 40 | 0 | 0.0 | |
01/07/2010 |
5.26
|
2,400 | 5.50 | 5.50 | 5.26 | 40 | 0 | 0.0 | |
30/06/2010 |
5.50
|
1,900 | 5.24 | 5.50 | 4.99 | 0 | 0 | 0 | |
29/06/2010 |
5.24
|
4,010 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
28/06/2010 |
5.47
|
1,670 | 5.47 | 5.52 | 5.47 | 0 | 0 | 0 | |
25/06/2010 |
5.47
|
22,650 | 5.46 | 5.73 | 5.47 | 0 | 0 | 0 | |
24/06/2010 |
5.46
|
18,870 | 5.46 | 5.73 | 5.46 | 0 | 0 | 0 | |
23/06/2010 |
5.46
|
12,050 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 | |
22/06/2010 |
5.46
|
63,930 | 5.52 | 5.78 | 5.46 | 0 | 0 | 0 | |
21/06/2010 |
5.52
|
76,500 | 5.75 | 5.98 | 5.46 | 0 | 0 | 0 | |
18/06/2010 |
5.75
|
52,860 | 5.47 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/06/2010 |
5.47
|
42,680 | 5.21 | 5.47 | 5.47 | 0 | 0 | 0 | |
16/06/2010 |
5.21
|
101,510 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 | |
15/06/2010 |
4.97
|
17,330 | 4.73 | 4.97 | 4.97 | 0 | 0 | 0 | |
14/06/2010 |
4.73
|
37,620 | 4.51 | 4.73 | 4.73 | 0 | 0 | 0 | |
11/06/2010 |
4.51
|
43,480 | 4.30 | 4.51 | 4.42 | 0 | 0 | 0 | |
10/06/2010 |
4.30
|
7,160 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 | |
09/06/2010 |
4.11
|
1,790 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 | |
08/06/2010 |
4.29
|
3,140 | 4.13 | 4.29 | 4.03 | 0 | 0 | 0 | |
07/06/2010 |
4.13
|
2,200 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
04/06/2010 |
4.33
|
17,290 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 | |
03/06/2010 |
4.13
|
14,240 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 | |
02/06/2010 |
3.94
|
1,270 | 3.90 | 4.03 | 3.77 | 0 | 0 | 0 | |
01/06/2010 |
3.90
|
4,640 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 | |
31/05/2010 |
4.03
|
10 | 3.94 | 4.03 | 4.03 | 0 | 0 | 0 | |
28/05/2010 |
3.94
|
8,310 | 3.77 | 3.95 | 3.90 | 0 | 0 | 0 | |
27/05/2010 |
3.77
|
3,650 | 3.95 | 4.13 | 3.76 | 0 | 0 | 0 | |
26/05/2010 |
3.95
|
16,600 | 4.16 | 4.35 | 3.95 | 0 | 0 | 0 | |
25/05/2010 |
4.16
|
3,020 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
24/05/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
24/05/2010 |
4.17
|
710 | 3.98 | 4.17 | 3.81 | 0 | 0 | 0 | |
21/05/2010 |
3.98
|
80 | 4.18 | 4.26 | 3.98 | 0 | 0 | 0 | |
20/05/2010 |
4.18
|
10 | 3.99 | 4.18 | 4.18 | 0 | 0 | 0 | |
19/05/2010 |
3.99
|
6,000 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 | |
18/05/2010 |
4.20
|
5,920 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
17/05/2010 |
4.13
|
6,300 | 4.24 | 4.38 | 4.13 | 40 | 0 | 0.0 | |
14/05/2010 |
4.24
|
3,500 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
13/05/2010 |
4.06
|
410 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 | |
12/05/2010 |
4.25
|
2,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
11/05/2010 |
4.25
|
10,110 | 4.17 | 4.26 | 4.24 | 0 | 0 | 0 | |
10/05/2010 |
4.17
|
1,910 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 | |
07/05/2010 |
4.35
|
20 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
06/05/2010 |
4.40
|
16,060 | 4.24 | 4.40 | 4.33 | 0 | 0 | 0 | |
05/05/2010 |
4.24
|
16,650 | 4.20 | 4.24 | 4.04 | 0 | 0 | 0 | |
04/05/2010 |
4.20
|
1,020 | 4.07 | 4.20 | 4.20 | 0 | 0 | 0 | |
29/04/2010 |
4.07
|
2,830 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 | |
28/04/2010 |
4.07
|
3,290 | 4.00 | 4.07 | 4.00 | 0 | 0 | 0 | |
27/04/2010 |
4.00
|
14,740 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
26/04/2010 |
4.13
|
5,030 | 4.34 | 4.34 | 4.13 | 2,230 | 0 | 0.1 | |
22/04/2010 |
4.34
|
1,790 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 | |
21/04/2010 |
4.34
|
10 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/04/2010 |
4.16
|
9,800 | 3.96 | 4.16 | 4.00 | 0 | 0 | 0 | |
19/04/2010 |
3.96
|
11,240 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
16/04/2010 |
4.17
|
10,200 | 4.39 | 4.39 | 4.17 | 0 | 0 | 0 | |
15/04/2010 |
4.39
|
3,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/04/2010 |
4.39
|
3,940 | 4.20 | 4.39 | 4.07 | 0 | 0 | 0 | |
13/04/2010 |
4.20
|
12,430 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
12/04/2010 |
4.39
|
4,150 | 4.29 | 4.49 | 4.39 | 0 | 0 | 0 | |
09/04/2010 |
4.29
|
4,110 | 4.09 | 4.29 | 4.11 | 0 | 0 | 0 | |
08/04/2010 |
4.09
|
3,350 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
07/04/2010 |
4.15
|
6,410 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |