Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
02/08/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
30/07/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
29/07/2010 |
6.51
|
100 | 6.20 | 6.51 | 6.51 | 0 | 0 | 0 | |
28/07/2010 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
27/07/2010 |
6.20
|
8,400 | 6.20 | 6.30 | 6.18 | 0 | 0 | 0 | |
26/07/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/07/2010 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
23/07/2010 |
6.20
|
4,800 | 5.89 | 6.20 | 5.89 | 0 | 0 | 0 | |
22/07/2010 |
5.89
|
14,200 | 6.14 | 6.16 | 5.85 | 0 | 0 | 0 | |
21/07/2010 |
6.14
|
100 | 5.99 | 6.14 | 6.14 | 0 | 0 | 0 | |
20/07/2010 |
5.99
|
1,600 | 5.89 | 5.99 | 5.49 | 0 | 0 | 0 | |
19/07/2010 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
16/07/2010 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
15/07/2010 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/07/2010 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
13/07/2010 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
12/07/2010 |
5.89
|
100 | 5.61 | 5.89 | 5.89 | 0 | 0 | 0 | |
09/07/2010 |
5.61
|
0 | 5.49 | 5.61 | 5.61 | 0 | 0 | 0 | |
08/07/2010 |
5.49
|
1,700 | 5.77 | 6.05 | 5.49 | 0 | 0 | 0 | |
07/07/2010 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
06/07/2010 |
5.77
|
0 | 5.79 | 5.77 | 5.77 | 0 | 0 | 0 | |
05/07/2010 |
5.79
|
1,800 | 5.69 | 5.79 | 5.77 | 0 | 0 | 0 | |
02/07/2010 |
5.69
|
1,100 | 5.69 | 5.99 | 5.69 | 0 | 0 | 0 | |
01/07/2010 |
5.69
|
4,100 | 5.49 | 5.79 | 5.59 | 0 | 0 | 0 | |
30/06/2010 |
5.49
|
9,700 | 5.89 | 5.89 | 5.49 | 0 | 0 | 0 | |
29/06/2010 |
5.89
|
3,100 | 5.95 | 6.01 | 5.89 | 0 | 0 | 0 | |
28/06/2010 |
5.95
|
400 | 5.89 | 5.95 | 5.59 | 0 | 0 | 0 | |
25/06/2010 |
5.89
|
300 | 6.09 | 6.09 | 5.89 | 0 | 0 | 0 | |
24/06/2010 |
6.09
|
6,800 | 6.30 | 6.30 | 5.99 | 1,000 | 0 | 0.0 | |
23/06/2010 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
22/06/2010 |
6.30
|
10,000 | 6.05 | 6.30 | 6.30 | 0 | 0 | 0 | |
21/06/2010 |
6.05
|
17,600 | 6.05 | 6.20 | 6.01 | 0 | 0 | 0 | |
18/06/2010 |
6.05
|
14,300 | 5.83 | 6.09 | 5.81 | 0 | 0 | 0 | |
17/06/2010 |
5.83
|
23,500 | 5.77 | 5.99 | 5.73 | 0 | 0 | 0 | |
16/06/2010 |
5.77
|
19,600 | 5.69 | 5.79 | 5.73 | 0 | 0 | 0 | |
15/06/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
14/06/2010 |
5.69
|
100 | 5.28 | 5.69 | 5.69 | 0 | 0 | 0 | |
11/06/2010 |
5.28
|
2,000 | 5.40 | 5.59 | 5.28 | 0 | 0 | 0 | |
10/06/2010 |
5.40
|
2,100 | 5.14 | 5.40 | 5.40 | 0 | 0 | 0 | |
09/06/2010 |
5.14
|
200 | 5.53 | 5.53 | 5.14 | 0 | 0 | 0 | |
08/06/2010 |
5.53
|
2,200 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 | |
07/06/2010 |
5.61
|
3,000 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 | |
04/06/2010 |
6.01
|
100 | 5.85 | 6.01 | 6.01 | 0 | 0 | 0 | |
03/06/2010 |
5.85
|
100 | 5.53 | 5.85 | 5.85 | 0 | 0 | 0 | |
02/06/2010 |
5.53
|
1,100 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
01/06/2010 |
5.63
|
9,500 | 6.03 | 6.44 | 5.63 | 200 | 0 | 0.0 | |
31/05/2010 |
6.03
|
100 | 5.83 | 6.03 | 6.03 | 0 | 0 | 0 | |
28/05/2010 |
5.83
|
16,600 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 | |
27/05/2010 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 | |
26/05/2010 |
5.83
|
100 | 5.59 | 5.83 | 5.83 | 0 | 0 | 0 | |
25/05/2010 |
5.59
|
100 | 5.49 | 5.59 | 5.59 | 0 | 0 | 0 | |
24/05/2010 |
5.49
|
3,000 | 5.40 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/05/2010 |
5.40
|
4,400 | 5.85 | 5.85 | 5.40 | 0 | 0 | 0 | |
20/05/2010 |
5.85
|
1,700 | 5.46 | 5.85 | 5.18 | 0 | 0 | 0 | |
19/05/2010 |
5.46
|
1,300 | 5.69 | 5.99 | 5.44 | 0 | 0 | 0 | |
18/05/2010 |
5.69
|
2,800 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 | |
17/05/2010 |
5.89
|
1,100 | 6.09 | 6.20 | 5.89 | 0 | 0 | 0 | |
14/05/2010 |
6.09
|
3,200 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 | |
13/05/2010 |
6.09
|
2,600 | 5.97 | 6.20 | 6.07 | 0 | 0 | 0 | |
12/05/2010 |
5.97
|
100 | 5.79 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/05/2010 |
5.79
|
11,000 | 5.75 | 6.18 | 5.79 | 0 | 0 | 0 | |
10/05/2010 |
5.75
|
20,800 | 6.09 | 6.09 | 5.75 | 0 | 0 | 0 | |
07/05/2010 |
6.09
|
2,800 | 6.34 | 6.34 | 6.09 | 1,000 | 0 | 0.0 | |
06/05/2010 |
6.34
|
4,500 | 6.36 | 6.50 | 6.20 | 0 | 0 | 0 | |
05/05/2010 |
6.36
|
4,600 | 6.22 | 6.42 | 6.38 | 1,000 | 0 | 0.0 | |
04/05/2010 |
6.22
|
22,400 | 5.89 | 6.22 | 5.81 | 0 | 0 | 0 | |
29/04/2010 |
5.89
|
800 | 5.97 | 5.97 | 5.61 | 0 | 0 | 0 | |
28/04/2010 |
5.97
|
300 | 5.73 | 5.97 | 5.95 | 0 | 0 | 0 | |
27/04/2010 |
5.73
|
700 | 5.77 | 5.77 | 5.73 | 0 | 0 | 0 | |
26/04/2010 |
5.77
|
0 | 5.79 | 5.77 | 5.77 | 0 | 0 | 0 | |
22/04/2010 |
5.79
|
3,300 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 | |
21/04/2010 |
5.89
|
600 | 5.97 | 5.97 | 5.49 | 0 | 0 | 0 | |
20/04/2010 |
5.97
|
2,200 | 5.83 | 5.97 | 5.79 | 0 | 0 | 0 | |
19/04/2010 |
5.83
|
4,700 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 | |
16/04/2010 |
5.85
|
10,400 | 5.59 | 5.85 | 5.79 | 0 | 0 | 0 | |
15/04/2010 |
5.59
|
5,000 | 5.34 | 5.59 | 5.38 | 0 | 0 | 0 | |
14/04/2010 |
5.34
|
2,200 | 5.42 | 5.42 | 5.32 | 0 | 0 | 0 | |
13/04/2010 |
5.42
|
6,800 | 5.38 | 5.42 | 5.28 | 0 | 0 | 0 | |
12/04/2010 |
5.38
|
4,200 | 5.61 | 5.61 | 5.38 | 1,800 | 0 | 0.0 | |
09/04/2010 |
5.61
|
17,800 | 5.36 | 5.67 | 5.38 | 0 | 0 | 0 | |
08/04/2010 |
5.36
|
2,400 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 | |
07/04/2010 |
5.28
|
5,800 | 5.18 | 5.32 | 5.28 | 200 | 0 | 0.0 | |
06/04/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
06/04/2010 |
5.18
|
8,600 | 5.04 | 5.18 | 5.16 | 0 | 0 | 0 | |
05/04/2010 |
5.04
|
5,100 | 5.04 | 5.06 | 5.04 | 0 | 0 | 0 | |
02/04/2010 |
5.04
|
9,000 | 4.94 | 5.04 | 4.94 | 0 | 0 | 0 | |
01/04/2010 |
4.94
|
6,800 | 4.94 | 4.94 | 4.92 | 0 | 3,000 | -0.1 | |
31/03/2010 |
4.94
|
7,900 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
30/03/2010 |
5.04
|
2,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
29/03/2010 |
5.04
|
1,100 | 4.96 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/03/2010 |
4.96
|
1,900 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
25/03/2010 |
4.98
|
5,000 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 | |
24/03/2010 |
5.12
|
11,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
23/03/2010 |
5.31
|
500 | 5.33 | 5.33 | 5.31 | 0 | 0 | 0 | |
22/03/2010 |
5.33
|
200 | 5.14 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/03/2010 |
5.14
|
2,000 | 4.94 | 5.14 | 5.14 | 0 | 0 | 0 | |
18/03/2010 |
4.94
|
200 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
17/03/2010 |
4.98
|
1,000 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 | |
16/03/2010 |
5.30
|
100 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 | |
15/03/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/03/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |