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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
4.21
|
5,740 | 4.16 | 4.36 | 4.21 | 0 | 0 | 0 | |
15/04/2010 |
4.16
|
900 | 4.19 | 4.19 | 4.14 | 0 | 0 | 0 | |
14/04/2010 |
4.19
|
330 | 4.16 | 4.19 | 4.09 | 0 | 0 | 0 | |
13/04/2010 |
4.16
|
13,310 | 4.26 | 4.28 | 4.16 | 10 | 0 | 0.0 | |
12/04/2010 |
4.26
|
14,100 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 | |
09/04/2010 |
4.34
|
7,650 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
08/04/2010 |
4.41
|
9,270 | 4.26 | 4.46 | 4.33 | 0 | 0 | 0 | |
07/04/2010 |
4.26
|
15,490 | 4.06 | 4.26 | 4.06 | 0 | 0 | 0 | |
06/04/2010 |
4.06
|
36,810 | 4.15 | 4.34 | 4.06 | 1,270 | 0 | 0.0 | |
05/04/2010 |
4.15
|
29,270 | 4.31 | 4.37 | 4.15 | 1,500 | 0 | 0.0 | |
02/04/2010 |
4.31
|
200 | 4.24 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/04/2010 |
4.24
|
2,400 | 4.24 | 4.26 | 4.11 | 0 | 0 | 0 | |
31/03/2010 |
4.24
|
7,370 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
30/03/2010 |
4.45
|
300 | 4.42 | 4.45 | 4.37 | 0 | 0 | 0 | |
29/03/2010 |
4.42
|
34,560 | 4.41 | 4.47 | 4.39 | 0 | 0 | 0 | |
26/03/2010 |
4.41
|
13,690 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 | |
25/03/2010 |
4.63
|
58,340 | 4.60 | 4.63 | 4.37 | 0 | 0 | 0 | |
24/03/2010 |
4.60
|
62,260 | 4.39 | 4.60 | 4.42 | 0 | 0 | 0 | |
23/03/2010 |
4.39
|
87,390 | 4.19 | 4.39 | 4.19 | 0 | 0 | 0 | |
22/03/2010 |
4.19
|
10,540 | 4.34 | 4.37 | 4.15 | 0 | 0 | 0 | |
19/03/2010 |
4.34
|
10,760 | 4.37 | 4.41 | 4.34 | 0 | 0 | 0 | |
18/03/2010 |
4.37
|
8,150 | 4.23 | 4.39 | 4.15 | 0 | 0 | 0 | |
17/03/2010 |
4.23
|
3,800 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 | |
16/03/2010 |
4.23
|
26,850 | 4.23 | 4.42 | 4.23 | 0 | 0 | 0 | |
15/03/2010 |
4.23
|
4,100 | 4.29 | 4.31 | 4.23 | 0 | 0 | 0 | |
12/03/2010 |
4.29
|
14,450 | 4.13 | 4.29 | 4.13 | 0 | 0 | 0 | |
11/03/2010 |
4.13
|
4,110 | 4.06 | 4.13 | 4.11 | 0 | 0 | 0 | |
10/03/2010 |
4.06
|
14,060 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 | |
09/03/2010 |
4.08
|
3,700 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
08/03/2010 |
4.08
|
5,130 | 3.98 | 4.11 | 4.03 | 0 | 0 | 0 | |
05/03/2010 |
3.98
|
3,500 | 4.08 | 4.08 | 3.98 | 0 | 0 | 0 | |
04/03/2010 |
4.08
|
12,810 | 3.92 | 4.08 | 3.97 | 0 | 0 | 0 | |
03/03/2010 |
3.92
|
320 | 3.90 | 3.92 | 3.90 | 0 | 0 | 0 | |
02/03/2010 |
3.90
|
2,400 | 3.90 | 3.92 | 3.90 | 350 | 0 | 0.0 | |
01/03/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/02/2010 |
3.90
|
7,500 | 3.92 | 3.92 | 3.90 | 5,980 | 0 | 0.1 | |
25/02/2010 |
3.92
|
870 | 3.90 | 3.95 | 3.92 | 0 | 0 | 0 | |
24/02/2010 |
3.90
|
8,710 | 3.90 | 3.90 | 3.90 | 8,000 | 0 | 0.2 | |
23/02/2010 |
3.90
|
6,710 | 3.97 | 3.97 | 3.90 | 6,000 | 0 | 0.1 | |
22/02/2010 |
3.97
|
6,970 | 3.84 | 3.97 | 3.90 | 0 | 0 | 0 | |
12/02/2010 |
3.84
|
1,510 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
11/02/2010 |
3.84
|
3,720 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 | |
10/02/2010 |
3.85
|
3,180 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 | |
09/02/2010 |
3.76
|
4,000 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 | |
08/02/2010 |
3.82
|
10 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
05/02/2010 |
3.82
|
2,000 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
04/02/2010 |
3.82
|
4,370 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
03/02/2010 |
3.84
|
320 | 3.74 | 3.87 | 3.84 | 0 | 0 | 0 | |
02/02/2010 |
3.74
|
16,850 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 | |
01/02/2010 |
3.79
|
3,100 | 3.77 | 3.82 | 3.79 | 0 | 0 | 0 | |
29/01/2010 |
3.77
|
2,220 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
28/01/2010 |
3.87
|
50 | 3.77 | 3.87 | 3.87 | 0 | 0 | 0 | |
27/01/2010 |
3.77
|
4,820 | 3.76 | 3.82 | 3.77 | 0 | 0 | 0 | |
26/01/2010 |
3.76
|
5,410 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 | |
25/01/2010 |
3.74
|
3,570 | 3.74 | 3.89 | 3.74 | 0 | 0 | 0 | |
22/01/2010 |
3.74
|
14,280 | 3.74 | 3.74 | 3.74 | 14,210 | 0 | 0.3 | |
21/01/2010 |
3.74
|
6,160 | 3.74 | 3.82 | 3.74 | 5,660 | 0 | 0.1 | |
20/01/2010 |
3.74
|
5,040 | 3.80 | 3.80 | 3.74 | 2,440 | 0 | 0.1 | |
19/01/2010 |
3.80
|
4,710 | 3.74 | 3.82 | 3.74 | 3,430 | 0 | 0.1 | |
18/01/2010 |
3.74
|
17,290 | 3.90 | 3.90 | 3.74 | 12,490 | 0 | 0.3 | |
15/01/2010 |
3.90
|
2,030 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 | |
14/01/2010 |
3.90
|
9,080 | 3.76 | 3.90 | 3.74 | 2,380 | 0 | 0.1 | |
13/01/2010 |
3.76
|
11,300 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 | |
12/01/2010 |
3.90
|
5,010 | 3.95 | 4.08 | 3.90 | 0 | 0 | 0 | |
11/01/2010 |
3.95
|
12,550 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 | |
08/01/2010 |
4.02
|
8,110 | 4.15 | 4.29 | 4.02 | 0 | 0 | 0 | |
07/01/2010 |
4.15
|
4,060 | 4.23 | 4.39 | 4.15 | 0 | 0 | 0 | |
06/01/2010 |
4.23
|
6,710 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
05/01/2010 |
4.26
|
28,510 | 4.26 | 4.44 | 4.26 | 0 | 0 | 0 | |
04/01/2010 |
4.26
|
29,080 | 4.10 | 4.28 | 4.24 | 0 | 0 | 0 | |
31/12/2009 |
4.10
|
34,550 | 3.90 | 4.10 | 3.82 | 6,790 | 0 | 0 | |
30/12/2009 |
3.90
|
7,230 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 | |
29/12/2009 |
3.84
|
21,460 | 3.89 | 3.95 | 3.84 | 0 | 0 | 0 | |
28/12/2009 |
3.89
|
8,570 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 | |
25/12/2009 |
3.84
|
28,570 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 | |
24/12/2009 |
3.82
|
40,850 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 | |
23/12/2009 |
3.84
|
24,100 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 | |
22/12/2009 |
3.84
|
36,930 | 3.76 | 3.87 | 3.82 | 0 | 0 | 0 | |
21/12/2009 |
3.76
|
21,380 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 | |
18/12/2009 |
3.58
|
10,740 | 3.41 | 3.58 | 3.54 | 0 | 0 | 0 | |
17/12/2009 |
3.41
|
2,000 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 | |
16/12/2009 |
3.56
|
5,270 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
15/12/2009 |
3.74
|
9,020 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 | |
14/12/2009 |
3.69
|
26,560 | 3.53 | 3.69 | 3.58 | 0 | 0 | 0 | |
11/12/2009 |
3.53
|
11,000 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 | |
10/12/2009 |
3.66
|
20,150 | 3.71 | 3.89 | 3.63 | 0 | 0 | 0 | |
09/12/2009 |
3.71
|
27,990 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
08/12/2009 |
3.90
|
8,420 | 4.00 | 4.06 | 3.90 | 0 | 0 | 0 | |
07/12/2009 |
4.00
|
15,090 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 | |
04/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
04/12/2009 |
4.00
|
6,550 | 3.95 | 4.06 | 3.93 | 0 | 0 | 0 | |
03/12/2009 |
3.95
|
10,990 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 | |
02/12/2009 |
4.11
|
5,760 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 | |
01/12/2009 |
4.31
|
3,400 | 4.20 | 4.36 | 4.31 | 0 | 0 | 0 | |
30/11/2009 |
4.20
|
5,430 | 4.03 | 4.20 | 4.05 | 0 | 0 | 0 | |
27/11/2009 |
4.03
|
32,070 | 4.03 | 4.22 | 3.84 | 0 | 0 | 0 | |
26/11/2009 |
4.03
|
23,920 | 4.24 | 4.24 | 4.03 | 900 | 0 | 0 | |
25/11/2009 |
4.24
|
34,620 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 | |
24/11/2009 |
4.46
|
5,500 | 4.52 | 4.58 | 4.39 | 0 | 0 | 0 | |
23/11/2009 |
4.52
|
29,210 | 4.63 | 4.63 | 4.52 | 17,000 | 0 | 0 | |
20/11/2009 |
4.63
|
41,450 | 4.66 | 4.79 | 4.58 | 19,780 | 0 | 0 |