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) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
4.86
|
180,520 | 4.87 | 4.94 | 4.82 | 0 | 0 | 0 | |
15/04/2010 |
4.87
|
272,590 | 4.78 | 4.91 | 4.81 | 0 | 710 | -0.0 | |
14/04/2010 |
4.78
|
178,070 | 4.85 | 4.85 | 4.76 | 100 | 0 | 0.0 | |
13/04/2010 |
4.85
|
196,660 | 4.91 | 4.93 | 4.85 | 3,000 | 19,290 | -0.6 | |
12/04/2010 |
4.91
|
241,520 | 4.97 | 4.99 | 4.91 | 0 | 0 | 0 | |
09/04/2010 |
4.97
|
215,880 | 4.97 | 4.99 | 4.94 | 10,600 | 0 | 0.4 | |
08/04/2010 |
4.97
|
103,110 | 4.97 | 5.04 | 4.94 | 0 | 0 | 0 | |
07/04/2010 |
4.97
|
111,850 | 5.00 | 5.03 | 4.97 | 0 | 0 | 0 | |
06/04/2010 |
5.00
|
220,370 | 4.90 | 5.13 | 4.91 | 0 | 0 | 0 | |
05/04/2010 |
4.90
|
552,380 | 5.13 | 5.13 | 4.89 | 100 | 0 | 0.0 | |
02/04/2010 |
5.13
|
248,960 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 | |
01/04/2010 |
5.30
|
131,240 | 5.17 | 5.34 | 5.11 | 0 | 0 | 0 | |
31/03/2010 |
5.17
|
333,750 | 5.43 | 5.43 | 5.17 | 5,000 | 10 | 0.2 | |
30/03/2010 |
5.43
|
522,230 | 5.38 | 5.62 | 5.40 | 0 | 0 | 0 | |
29/03/2010 |
5.38
|
384,020 | 5.13 | 5.38 | 5.08 | 0 | 700 | -0.0 | |
26/03/2010 |
5.13
|
120,960 | 5.16 | 5.17 | 5.04 | 0 | 300 | -0.0 | |
25/03/2010 |
5.16
|
575,660 | 4.91 | 5.16 | 4.91 | 0 | 0 | 0 | |
24/03/2010 |
4.91
|
155,340 | 4.75 | 4.94 | 4.76 | 0 | 320 | -0.0 | |
23/03/2010 |
4.75
|
92,470 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
22/03/2010 |
4.84
|
64,070 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 | |
19/03/2010 |
4.84
|
55,760 | 4.84 | 4.90 | 4.81 | 0 | 0 | 0 | |
18/03/2010 |
4.84
|
112,560 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 | |
17/03/2010 |
4.80
|
191,410 | 4.80 | 4.89 | 4.78 | 0 | 50,000 | -1.9 | |
16/03/2010 |
4.80
|
301,710 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 | |
15/03/2010 |
4.93
|
170,310 | 4.91 | 4.97 | 4.87 | 0 | 1,040 | -0.0 | |
12/03/2010 |
4.91
|
200,410 | 4.94 | 4.97 | 4.85 | 0 | 140,000 | -5.4 | |
11/03/2010 |
4.94
|
125,690 | 5.00 | 5.04 | 4.90 | 32,600 | 0 | 1.2 | |
10/03/2010 |
5.00
|
257,170 | 5.00 | 5.15 | 4.98 | 10,000 | 0 | 0.4 | |
09/03/2010 |
5.00
|
576,020 | 4.77 | 5.00 | 4.65 | 19,000 | 0 | 0.7 | |
08/03/2010 |
4.77
|
140,180 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 | |
05/03/2010 |
4.69
|
156,820 | 4.72 | 4.75 | 4.67 | 10,000 | 100 | 0.4 | |
04/03/2010 |
4.72
|
330,360 | 4.65 | 4.76 | 4.62 | 15,290 | 0 | 0.6 | |
03/03/2010 |
4.65
|
206,900 | 4.54 | 4.65 | 4.58 | 0 | 100 | -0.0 | |
02/03/2010 |
4.54
|
89,140 | 4.50 | 4.60 | 4.50 | 10 | 0 | 0.0 | |
01/03/2010 |
4.50
|
138,510 | 4.40 | 4.62 | 4.45 | 0 | 100 | -0.0 | |
26/02/2010 |
4.40
|
156,780 | 4.37 | 4.53 | 4.37 | 0 | 0 | 0 | |
25/02/2010 |
4.37
|
89,380 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 | |
24/02/2010 |
4.37
|
28,000 | 4.40 | 4.40 | 4.37 | 0 | 0 | 0 | |
23/02/2010 |
4.40
|
49,120 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 | |
22/02/2010 |
4.59
|
8,450 | 4.55 | 4.65 | 4.53 | 10 | 0 | 0.0 | |
12/02/2010 |
4.55
|
11,410 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 | |
11/02/2010 |
4.53
|
58,660 | 4.37 | 4.53 | 4.37 | 120 | 0 | 0.0 | |
10/02/2010 |
4.37
|
26,120 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 | |
09/02/2010 |
4.36
|
22,860 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 | |
08/02/2010 |
4.45
|
64,780 | 4.46 | 4.46 | 4.31 | 0 | 0 | 0 | |
05/02/2010 |
4.46
|
74,500 | 4.56 | 4.58 | 4.45 | 0 | 0 | 0 | |
04/02/2010 |
4.56
|
91,860 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 | |
03/02/2010 |
4.63
|
120,890 | 4.42 | 4.63 | 4.44 | 7,500 | 240 | 0.3 | |
02/02/2010 |
4.42
|
100,890 | 4.31 | 4.45 | 4.36 | 7,210 | 0 | 0.2 | |
01/02/2010 |
4.31
|
15,220 | 4.37 | 4.37 | 4.22 | 550 | 0 | 0.0 | |
29/01/2010 |
4.37
|
25,810 | 4.22 | 4.37 | 4.19 | 10 | 0 | 0.0 | |
28/01/2010 |
4.22
|
25,230 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
27/01/2010 |
4.31
|
34,990 | 4.33 | 4.33 | 4.28 | 0 | 0 | 0 | |
26/01/2010 |
4.33
|
65,460 | 4.18 | 4.33 | 4.20 | 1,020 | 0 | 0.0 | |
25/01/2010 |
4.18
|
36,910 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
22/01/2010 |
4.18
|
22,130 | 4.18 | 4.24 | 4.02 | 0 | 0 | 0 | |
21/01/2010 |
4.18
|
46,820 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
20/01/2010 |
4.33
|
20,970 | 4.38 | 4.56 | 4.31 | 0 | 0 | 0 | |
19/01/2010 |
4.38
|
27,850 | 4.29 | 4.38 | 4.29 | 0 | 340 | -0.0 | |
18/01/2010 |
4.29
|
24,720 | 4.44 | 4.44 | 4.24 | 0 | 0 | 0 | |
15/01/2010 |
4.44
|
19,140 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 | |
14/01/2010 |
4.64
|
31,200 | 4.64 | 4.65 | 4.53 | 500 | 0 | 0.0 | |
13/01/2010 |
4.64
|
62,250 | 4.53 | 4.64 | 4.31 | 0 | 0 | 0 | |
12/01/2010 |
4.53
|
39,700 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 | |
11/01/2010 |
4.76
|
8,120 | 4.62 | 4.76 | 4.54 | 0 | 0 | 0 | |
08/01/2010 |
4.62
|
31,150 | 4.84 | 4.91 | 4.62 | 0 | 0 | 0 | |
07/01/2010 |
4.84
|
64,310 | 4.84 | 4.91 | 4.77 | 0 | 0 | 0 | |
06/01/2010 |
4.84
|
25,180 | 4.91 | 4.91 | 4.71 | 450 | 13,180 | -0.5 | |
05/01/2010 |
4.91
|
194,650 | 4.77 | 4.91 | 4.78 | 127,000 | 9,380 | 4.4 | |
04/01/2010 |
4.77
|
95,520 | 4.55 | 4.77 | 4.55 | 0 | 23,280 | -0.8 | |
31/12/2009 |
4.55
|
146,370 | 4.71 | 4.82 | 4.55 | 86,100 | 27,980 | 0 | |
30/12/2009 |
4.71
|
53,840 | 4.58 | 4.71 | 4.46 | 28,910 | 2,000 | 0 | |
29/12/2009 |
4.58
|
124,050 | 4.42 | 4.64 | 4.42 | 80,000 | 0 | 0 | |
28/12/2009 |
4.42
|
56,080 | 4.60 | 4.62 | 4.42 | 0 | 0 | 0 | |
25/12/2009 |
4.60
|
35,740 | 4.40 | 4.62 | 4.41 | 0 | 0 | 0 | |
24/12/2009 |
4.40
|
57,210 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 | |
23/12/2009 |
4.59
|
43,300 | 4.63 | 4.63 | 4.47 | 20,000 | 0 | 0 | |
22/12/2009 |
4.63
|
110,050 | 4.64 | 4.72 | 4.44 | 85,000 | 0 | 0 | |
21/12/2009 |
4.64
|
68,100 | 4.51 | 4.64 | 4.46 | 30,000 | 0 | 0 | |
18/12/2009 |
4.51
|
25,540 | 4.33 | 4.51 | 4.44 | 11,700 | 0 | 0 | |
17/12/2009 |
4.33
|
23,900 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
16/12/2009 |
4.34
|
72,950 | 4.36 | 4.36 | 4.20 | 24,980 | 0 | 0 | |
15/12/2009 |
4.36
|
7,210 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 | |
14/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2009 |
4.24
|
66,990 | 4.06 | 4.25 | 4.12 | 0 | 0 | 0 | |
11/12/2009 |
4.06
|
171,070 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
10/12/2009 |
4.24
|
51,090 | 4.25 | 4.37 | 4.05 | 8,100 | 0 | 0 | |
09/12/2009 |
4.25
|
80,310 | 4.27 | 4.27 | 4.07 | 7,100 | 0 | 0 | |
08/12/2009 |
4.27
|
3,340 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
07/12/2009 |
4.45
|
41,250 | 4.32 | 4.47 | 4.32 | 0 | 0 | 0 | |
04/12/2009 |
4.32
|
35,910 | 4.36 | 4.39 | 4.29 | 0 | 880 | 0 | |
03/12/2009 |
4.36
|
31,790 | 4.34 | 4.49 | 4.24 | 500 | 0 | 0 | |
02/12/2009 |
4.34
|
69,520 | 4.51 | 4.51 | 4.34 | 50,000 | 1,000 | 0 | |
01/12/2009 |
4.51
|
103,710 | 4.45 | 4.55 | 4.49 | 60,000 | 0 | 0 | |
30/11/2009 |
4.45
|
61,400 | 4.32 | 4.50 | 4.32 | 30,500 | 0 | 0 | |
27/11/2009 |
4.32
|
229,500 | 4.12 | 4.32 | 3.92 | 33,150 | 0 | 0 | |
26/11/2009 |
4.12
|
238,020 | 4.34 | 4.34 | 4.12 | 111,000 | 0 | 0 | |
25/11/2009 |
4.34
|
33,180 | 4.56 | 4.56 | 4.34 | 0 | 0 | 0 | |
24/11/2009 |
4.56
|
116,720 | 4.61 | 4.61 | 4.45 | 80,000 | 0 | 0 | |
23/11/2009 |
4.61
|
171,450 | 4.82 | 4.82 | 4.59 | 38,800 | 0 | 0 | |
20/11/2009 |
4.82
|
179,120 | 4.81 | 4.87 | 4.70 | 100,000 | 0 | 0 |