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% | 0 | 0 | 0 |
7.40
7.40
7.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
24 tháng
(2022-09-30) |
-1.40 | -15.91% | 3,613 | 0 | 0 |
4.50
9.90
7.40
|
36 tháng
(2021-10-05) |
1 | 15.62% | 18,321 | -54 | -0.0 |
4.50
12
7.40
|
60 tháng
(2019-10-16) |
-5.60 | -43.08% | 55,344 | -154 | -0.0 |
2.30
13
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
55.04
|
0 | 55.04 | 55.04 | 55.04 | 0 | 0 | 0 | |
16/04/2010 |
54.49
|
1,100 | 58.09 | 58.09 | 54.49 | 0 | 0 | 0 | |
15/04/2010 |
54.40
|
15,400 | 55.32 | 59.01 | 54.40 | 0 | 0 | 0 | |
14/04/2010 |
58.36
|
200 | 58.45 | 58.45 | 58.36 | 0 | 100 | -0.0 | |
13/04/2010 |
54.86
|
600 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 | |
12/04/2010 |
59.10
|
3,600 | 58.09 | 59.19 | 55.32 | 0 | 0 | 0 | |
09/04/2010 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
08/04/2010 |
55.32
|
1,000 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
07/04/2010 |
55.32
|
2,700 | 54.86 | 55.32 | 54.86 | 0 | 0 | 0 | |
06/04/2010 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
05/04/2010 |
55.32
|
1,000 | 54.40 | 57.16 | 54.40 | 0 | 0 | 0 | |
02/04/2010 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
01/04/2010 |
54.67
|
0 | 54.67 | 54.67 | 54.67 | 0 | 0 | 0 | |
31/03/2010 |
57.07
|
200 | 52.18 | 57.07 | 52.18 | 0 | 0 | 0 | |
30/03/2010 |
56.24
|
1,000 | 55.23 | 56.24 | 55.23 | 0 | 0 | 0 | |
29/03/2010 |
53.20
|
800 | 53.20 | 53.20 | 53.20 | 0 | 0 | 0 | |
26/03/2010 |
54.86
|
500 | 54.86 | 54.86 | 54.86 | 0 | 0 | 0 | |
25/03/2010 |
54.40
|
4,000 | 54.67 | 54.67 | 54.40 | 0 | 0 | 0 | |
24/03/2010 |
53.94
|
200 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
23/03/2010 |
55.32
|
1,100 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
22/03/2010 |
55.32
|
800 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
19/03/2010 |
57.16
|
100 | 57.16 | 57.16 | 57.16 | 0 | 0 | 0 | |
18/03/2010 |
57.62
|
700 | 57.16 | 57.62 | 56.70 | 0 | 0 | 0 | |
17/03/2010 |
60.85
|
1,500 | 60.85 | 60.85 | 60.85 | 1,500 | 0 | 0.1 | |
16/03/2010 |
60.67
|
31,100 | 62.23 | 62.88 | 59.93 | 5,000 | 0 | 0.3 | |
15/03/2010 |
60.94
|
3,900 | 56.70 | 60.94 | 56.24 | 200 | 0 | 0.0 | |
12/03/2010 |
60.39
|
600 | 60.39 | 60.39 | 60.39 | 0 | 0 | 0 | |
11/03/2010 |
60.39
|
6,700 | 60.39 | 60.39 | 59.93 | 0 | 0 | 0 | |
10/03/2010 |
57.16
|
1,500 | 53.48 | 59.93 | 53.48 | 0 | 0 | 0 | |
09/03/2010 |
57.16
|
1,400 | 57.07 | 57.16 | 57.07 | 0 | 0 | 0 | |
08/03/2010 |
54.40
|
800 | 59.93 | 59.93 | 54.40 | 0 | 0 | 0 | |
05/03/2010 |
58.55
|
2,800 | 56.70 | 58.55 | 56.70 | 0 | 0 | 0 | |
04/03/2010 |
56.70
|
7,800 | 52.28 | 56.70 | 52.28 | 0 | 0 | 0 | |
03/03/2010 |
56.70
|
900 | 55.60 | 56.70 | 55.60 | 0 | 0 | 0 | |
02/03/2010 |
53.94
|
0 | 53.94 | 53.94 | 53.94 | 0 | 0 | 0 | |
01/03/2010 |
54.03
|
2,000 | 53.94 | 54.03 | 53.84 | 1,200 | 0 | 0.1 | |
26/02/2010 |
51.17
|
200 | 49.88 | 51.17 | 49.88 | 0 | 0 | 0 | |
25/02/2010 |
52.55
|
600 | 51.72 | 52.55 | 51.72 | 0 | 0 | 0 | |
24/02/2010 |
55.41
|
0 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
23/02/2010 |
55.41
|
0 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
22/02/2010 |
55.41
|
0 | 55.41 | 55.41 | 55.41 | 0 | 0 | 0 | |
12/02/2010 |
55.78
|
400 | 56.15 | 56.15 | 53.94 | 0 | 0 | 0 | |
11/02/2010 |
53.48
|
0 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
10/02/2010 |
53.48
|
2,100 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
09/02/2010 |
53.48
|
300 | 54.03 | 54.03 | 53.48 | 0 | 0 | 0 | |
08/02/2010 |
54.40
|
200 | 50.71 | 54.40 | 50.71 | 0 | 0 | 0 | |
05/02/2010 |
55.04
|
1,200 | 48.22 | 55.04 | 48.22 | 0 | 0 | 0 | |
04/02/2010 |
52.46
|
500 | 49.05 | 54.40 | 49.05 | 0 | 0 | 0 | |
03/02/2010 |
52.46
|
1,000 | 52.55 | 52.55 | 52.37 | 0 | 0 | 0 | |
02/02/2010 |
56.24
|
0 | 56.24 | 56.24 | 56.24 | 0 | 0 | 0 | |
01/02/2010 |
56.24
|
200 | 56.24 | 56.24 | 56.24 | 0 | 0 | 0 | |
29/01/2010 |
56.24
|
200 | 56.24 | 56.24 | 56.24 | 0 | 0 | 0 | |
28/01/2010 |
57.16
|
100 | 57.16 | 57.16 | 57.16 | 0 | 0 | 0 | |
27/01/2010 |
54.12
|
6,200 | 54.12 | 54.12 | 53.48 | 0 | 0 | 0 | |
26/01/2010 |
50.62
|
100 | 50.62 | 50.62 | 50.62 | 0 | 0 | 0 | |
25/01/2010 |
48.40
|
2,800 | 42.13 | 48.40 | 42.13 | 0 | 0 | 0 | |
22/01/2010 |
46.10
|
300 | 43.61 | 46.10 | 43.61 | 0 | 0 | 0 | |
21/01/2010 |
46.56
|
200 | 46.56 | 46.56 | 46.56 | 0 | 0 | 0 | |
20/01/2010 |
54.21
|
600 | 47.57 | 54.21 | 47.57 | 0 | 0 | 0 | |
19/01/2010 |
49.42
|
600 | 48.50 | 55.14 | 48.50 | 0 | 0 | 0 | |
18/01/2010 |
55.23
|
200 | 48.87 | 55.23 | 48.87 | 0 | 0 | 0 | |
15/01/2010 |
48.96
|
400 | 48.96 | 55.32 | 48.96 | 0 | 0 | 0 | |
14/01/2010 |
52.37
|
100 | 52.37 | 52.37 | 52.37 | 0 | 0 | 0 | |
13/01/2010 |
47.94
|
300 | 49.42 | 49.42 | 47.94 | 0 | 0 | 0 | |
12/01/2010 |
49.33
|
1,300 | 49.79 | 49.79 | 49.05 | 0 | 0 | 0 | |
11/01/2010 |
52.65
|
900 | 53.01 | 53.01 | 52.65 | 0 | 0 | 0 | |
08/01/2010 |
53.57
|
800 | 53.57 | 59.84 | 53.57 | 0 | 0 | 0 | |
07/01/2010 |
56.61
|
0 | 56.61 | 56.61 | 56.61 | 0 | 0 | 0 | |
06/01/2010 |
56.61
|
1,000 | 56.61 | 56.61 | 56.61 | 0 | 0 | 0 | |
05/01/2010 |
57.72
|
1,900 | 60.85 | 61.13 | 57.62 | 0 | 0 | 0 | |
04/01/2010 |
58.09
|
2,900 | 56.89 | 58.09 | 56.89 | 0 | 0 | 0 | |
31/12/2009 |
56.24
|
1,800 | 56.70 | 57.16 | 56.24 | 0 | 0 | 0 | |
30/12/2009 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
29/12/2009 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
28/12/2009 |
55.78
|
1,800 | 55.32 | 55.78 | 55.32 | 0 | 0 | 0 | |
25/12/2009 |
53.48
|
400 | 56.24 | 56.70 | 53.48 | 0 | 0 | 0 | |
24/12/2009 |
55.32
|
0 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
23/12/2009 |
55.32
|
100 | 55.32 | 55.32 | 55.32 | 0 | 0 | 0 | |
22/12/2009 |
53.48
|
400 | 53.48 | 53.48 | 53.48 | 0 | 0 | 0 | |
21/12/2009 |
53.11
|
1,900 | 52.55 | 53.11 | 52.55 | 0 | 0 | 0 | |
18/12/2009 |
50.99
|
1,600 | 44.35 | 50.99 | 44.35 | 0 | 0 | 0 | |
17/12/2009 |
47.67
|
1,700 | 47.67 | 47.67 | 47.67 | 0 | 0 | 0 | |
16/12/2009 |
51.17
|
100 | 51.17 | 51.17 | 51.17 | 0 | 0 | 0 | |
15/12/2009 |
54.95
|
0 | 54.95 | 54.95 | 54.95 | 0 | 0 | 0 | |
14/12/2009 |
52.55
|
2,700 | 55.32 | 55.78 | 52.55 | 0 | 0 | 0 | |
11/12/2009 |
55.23
|
0 | 55.23 | 55.23 | 55.23 | 0 | 0 | 0 | |
10/12/2009 |
55.32
|
600 | 54.58 | 55.32 | 54.58 | 0 | 0 | 0 | |
09/12/2009 |
58.64
|
0 | 58.64 | 58.64 | 58.64 | 0 | 0 | 0 | |
08/12/2009 |
59.93
|
1,500 | 55.04 | 59.93 | 55.04 | 0 | 0 | 0 | |
07/12/2009 |
58.09
|
1,500 | 58.82 | 58.82 | 58.09 | 0 | 0 | 0 | |
04/12/2009 |
61.77
|
500 | 61.77 | 61.77 | 61.77 | 0 | 0 | 0 | |
03/12/2009 |
58.27
|
900 | 58.27 | 58.27 | 58.27 | 0 | 0 | 0 | |
02/12/2009 |
64.54
|
800 | 57.44 | 64.54 | 57.44 | 0 | 0 | 0 | |
01/12/2009 |
61.31
|
300 | 61.68 | 61.68 | 61.31 | 0 | 0 | 0 | |
30/11/2009: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
30/11/2009 |
57.26
|
6,300 | 61.13 | 61.13 | 57.26 | 0 | 0 | 0 | |
27/11/2009 |
60.39
|
5,000 | 54.66 | 60.39 | 52.90 | 0 | 0 | 0 | |
26/11/2009 |
59.33
|
1,300 | 55.28 | 59.33 | 55.28 | 0 | 0 | 0 | |
25/11/2009 |
58.80
|
2,800 | 61.71 | 61.71 | 58.80 | 0 | 0 | 0 | |
24/11/2009 |
61.71
|
6,100 | 64.71 | 65.24 | 61.71 | 0 | 0 | 0 | |
23/11/2009 |
64.27
|
3,300 | 64.36 | 64.36 | 60.74 | 0 | 0 | 0 |