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) |
0.29 | 3.54% | 34,700 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,800 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-21) |
-0.61 | -6.70% | 132,700 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 431,100 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,500 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-30) |
-7.71 | -47.59% | 5,276,800 | -424,597 | -4.0 |
7.27
16.20
8.49
|
36 tháng
(2021-10-05) |
-13.86 | -62.01% | 7,178,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-16) |
-4.43 | -34.27% | 17,499,220 | -1,241,606 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
4.36
|
170,770 | 4.26 | 4.39 | 4.26 | 1,000 | 0 | 0.0 | |
15/04/2010 |
4.26
|
174,110 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
14/04/2010 |
4.21
|
99,300 | 4.30 | 4.36 | 4.19 | 2,200 | 0 | 0.1 | |
13/04/2010 |
4.30
|
90,280 | 4.33 | 4.38 | 4.23 | 10 | 0 | 0.0 | |
12/04/2010 |
4.33
|
100,420 | 4.36 | 4.47 | 4.33 | 2,070 | 0 | 0.1 | |
09/04/2010 |
4.36
|
189,830 | 4.30 | 4.43 | 4.29 | 0 | 0 | 0 | |
08/04/2010 |
4.30
|
135,720 | 4.29 | 4.35 | 4.29 | 0 | 0 | 0 | |
07/04/2010 |
4.29
|
97,390 | 4.26 | 4.39 | 4.26 | 0 | 0 | 0 | |
06/04/2010 |
4.26
|
79,690 | 4.32 | 4.39 | 4.26 | 0 | 0 | 0 | |
05/04/2010 |
4.32
|
195,500 | 4.24 | 4.39 | 4.27 | 0 | 0 | 0 | |
02/04/2010 |
4.24
|
93,690 | 4.13 | 4.26 | 4.13 | 0 | 0 | 0 | |
01/04/2010 |
4.13
|
31,820 | 4.13 | 4.30 | 4.04 | 0 | 0 | 0 | |
31/03/2010 |
4.13
|
37,930 | 4.30 | 4.30 | 4.10 | 2,070 | 0 | 0.1 | |
30/03/2010 |
4.30
|
137,060 | 4.10 | 4.30 | 4.09 | 0 | 1,160 | -0.0 | |
29/03/2010 |
4.10
|
52,650 | 4.10 | 4.21 | 4.01 | 4,300 | 840 | 0.1 | |
26/03/2010 |
4.10
|
37,010 | 4.09 | 4.16 | 4.04 | 0 | 0 | 0 | |
25/03/2010 |
4.09
|
239,150 | 4.24 | 4.24 | 4.07 | 4,000 | 0 | 0.1 | |
24/03/2010 |
4.24
|
59,100 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 | |
23/03/2010 |
4.19
|
39,460 | 4.26 | 4.32 | 4.19 | 60 | 0 | 0.0 | |
22/03/2010 |
4.26
|
33,420 | 4.32 | 4.39 | 4.26 | 0 | 0 | 0 | |
19/03/2010 |
4.32
|
73,680 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 | |
18/03/2010 |
4.29
|
146,110 | 4.24 | 4.39 | 4.16 | 3,000 | 0 | 0.1 | |
17/03/2010 |
4.24
|
57,910 | 4.36 | 4.47 | 4.24 | 1,000 | 0 | 0.0 | |
16/03/2010 |
4.36
|
107,010 | 4.58 | 4.58 | 4.36 | 0 | 3,000 | -0.1 | |
15/03/2010 |
4.58
|
150,320 | 4.52 | 4.66 | 4.47 | 0 | 0 | 0 | |
12/03/2010 |
4.52
|
83,970 | 4.44 | 4.63 | 4.47 | 0 | 30 | -0.0 | |
11/03/2010 |
4.44
|
143,040 | 4.61 | 4.61 | 4.41 | 0 | 0 | 0 | |
10/03/2010 |
4.61
|
158,450 | 4.64 | 4.72 | 4.49 | 3,000 | 0 | 0.1 | |
09/03/2010 |
4.64
|
441,810 | 4.44 | 4.66 | 4.47 | 4,650 | 1,000 | 0.1 | |
08/03/2010 |
4.44
|
111,490 | 4.24 | 4.44 | 4.43 | 5,600 | 0 | 0.2 | |
05/03/2010 |
4.24
|
214,400 | 4.04 | 4.24 | 3.99 | 0 | 0 | 0 | |
04/03/2010 |
4.04
|
79,400 | 3.98 | 4.16 | 4.01 | 30 | 0 | 0.0 | |
03/03/2010 |
3.98
|
53,440 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 | |
02/03/2010 |
3.89
|
30,080 | 3.93 | 3.95 | 3.86 | 0 | 1,000 | -0.0 | |
01/03/2010 |
3.93
|
45,880 | 3.92 | 3.95 | 3.90 | 0 | 0 | 0 | |
26/02/2010 |
3.92
|
21,740 | 3.82 | 3.92 | 3.78 | 0 | 0 | 0 | |
25/02/2010 |
3.82
|
29,970 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 | |
24/02/2010 |
3.78
|
19,370 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
23/02/2010 |
3.79
|
21,020 | 3.93 | 3.93 | 3.79 | 0 | 0 | 0 | |
22/02/2010 |
3.93
|
30,640 | 3.89 | 3.95 | 3.92 | 100 | 0 | 0.0 | |
12/02/2010 |
3.89
|
19,200 | 3.86 | 3.95 | 3.84 | 0 | 0 | 0 | |
11/02/2010 |
3.86
|
14,720 | 3.81 | 3.86 | 3.75 | 0 | 0 | 0 | |
10/02/2010 |
3.81
|
23,080 | 3.73 | 3.86 | 3.70 | 3,000 | 0 | 0.1 | |
09/02/2010 |
3.73
|
60,190 | 3.84 | 3.84 | 3.73 | 500 | 0 | 0.0 | |
08/02/2010 |
3.84
|
28,350 | 3.93 | 3.93 | 3.82 | 10 | 0 | 0.0 | |
05/02/2010 |
3.93
|
65,630 | 3.93 | 3.99 | 3.86 | 0 | 0 | 0 | |
04/02/2010 |
3.93
|
128,290 | 3.75 | 3.93 | 3.76 | 0 | 0 | 0 | |
03/02/2010 |
3.75
|
49,490 | 3.70 | 3.78 | 3.69 | 500 | 0 | 0.0 | |
02/02/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/02/2010 |
3.70
|
33,220 | 3.64 | 3.79 | 3.70 | 0 | 0 | 0 | |
01/02/2010 |
3.64
|
50,920 | 3.62 | 3.71 | 3.62 | 200 | 50 | 0.0 | |
29/01/2010 |
3.62
|
61,910 | 3.67 | 3.76 | 3.62 | 500 | 0 | 0.0 | |
28/01/2010 |
3.67
|
44,310 | 3.82 | 3.82 | 3.67 | 0 | 0 | 0 | |
27/01/2010 |
3.82
|
35,170 | 3.91 | 3.92 | 3.82 | 2,000 | 0 | 0.1 | |
26/01/2010 |
3.91
|
59,220 | 3.73 | 3.91 | 3.88 | 0 | 3,000 | -0.1 | |
25/01/2010 |
3.73
|
29,030 | 3.64 | 3.82 | 3.64 | 0 | 0 | 0 | |
22/01/2010 |
3.64
|
63,860 | 3.65 | 3.70 | 3.55 | 40 | 0 | 0.0 | |
21/01/2010 |
3.65
|
83,350 | 3.85 | 3.92 | 3.65 | 0 | 0 | 0 | |
20/01/2010 |
3.85
|
33,610 | 3.99 | 4.05 | 3.85 | 300 | 0 | 0.0 | |
19/01/2010 |
3.99
|
42,330 | 3.95 | 4.11 | 3.89 | 0 | 0 | 0 | |
18/01/2010 |
3.95
|
92,570 | 4.16 | 4.16 | 3.95 | 20 | 2,000 | -0.1 | |
15/01/2010 |
4.16
|
46,810 | 4.19 | 4.22 | 4.07 | 2,200 | 2,000 | 0.0 | |
14/01/2010 |
4.19
|
56,510 | 4.32 | 4.39 | 4.14 | 1,500 | 0 | 0.0 | |
13/01/2010 |
4.32
|
216,650 | 4.22 | 4.32 | 4.01 | 1,250 | 0 | 0.0 | |
12/01/2010 |
4.22
|
141,060 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
11/01/2010 |
4.44
|
95,220 | 4.44 | 4.51 | 4.25 | 0 | 0 | 0 | |
08/01/2010 |
4.44
|
244,760 | 4.66 | 4.88 | 4.44 | 1,000 | 0 | 0.0 | |
07/01/2010 |
4.66
|
133,090 | 4.44 | 4.66 | 4.45 | 0 | 100 | -0.0 | |
06/01/2010 |
4.44
|
280,980 | 4.44 | 4.59 | 4.38 | 2,000 | 1,000 | 0.0 | |
05/01/2010 |
4.44
|
269,950 | 4.39 | 4.59 | 4.32 | 0 | 0 | 0 | |
04/01/2010 |
4.39
|
123,090 | 4.19 | 4.39 | 4.29 | 50 | 0 | 0.0 | |
31/12/2009 |
4.19
|
76,610 | 4.22 | 4.35 | 4.14 | 0 | 0 | 0 | |
30/12/2009 |
4.22
|
219,850 | 4.02 | 4.22 | 4.02 | 0 | 0 | 0 | |
29/12/2009 |
4.02
|
230,050 | 3.96 | 4.13 | 3.96 | 0 | 200 | 0 | |
28/12/2009 |
3.96
|
118,630 | 3.99 | 4.11 | 3.92 | 0 | 2,500 | 0 | |
25/12/2009 |
3.99
|
216,040 | 3.82 | 3.99 | 3.88 | 0 | 0 | 0 | |
24/12/2009 |
3.82
|
122,940 | 3.65 | 3.83 | 3.58 | 0 | 0 | 0 | |
23/12/2009 |
3.65
|
61,750 | 3.65 | 3.68 | 3.58 | 0 | 0 | 0 | |
22/12/2009 |
3.65
|
132,780 | 3.65 | 3.77 | 3.59 | 0 | 0 | 0 | |
21/12/2009 |
3.65
|
48,750 | 3.49 | 3.65 | 3.55 | 0 | 0 | 0 | |
18/12/2009 |
3.49
|
91,740 | 3.33 | 3.49 | 3.34 | 0 | 0 | 0 | |
17/12/2009 |
3.33
|
130,900 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 | |
16/12/2009 |
3.37
|
172,000 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 | |
15/12/2009 |
3.55
|
53,910 | 3.65 | 3.70 | 3.55 | 2,000 | 0 | 0 | |
14/12/2009 |
3.65
|
124,410 | 3.49 | 3.65 | 3.45 | 500 | 0 | 0 | |
11/12/2009 |
3.49
|
290,450 | 3.67 | 3.67 | 3.49 | 2,000 | 1,000 | 0 | |
10/12/2009 |
3.67
|
124,740 | 3.86 | 3.98 | 3.67 | 100 | 0 | 0 | |
09/12/2009 |
3.86
|
145,560 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
08/12/2009 |
4.05
|
48,970 | 4.14 | 4.14 | 3.95 | 0 | 0 | 0 | |
07/12/2009 |
4.14
|
206,560 | 4.04 | 4.20 | 4.08 | 1,000 | 0 | 0 | |
04/12/2009 |
4.04
|
277,050 | 3.85 | 4.04 | 3.85 | 0 | 0 | 0 | |
03/12/2009 |
3.85
|
154,270 | 3.94 | 4.02 | 3.74 | 2,200 | 0 | 0 | |
02/12/2009 |
3.94
|
100,880 | 4.13 | 4.13 | 3.94 | 0 | 2,000 | 0 | |
01/12/2009 |
4.13
|
128,470 | 4.11 | 4.22 | 4.11 | 0 | 0 | 0 | |
30/11/2009 |
4.11
|
81,130 | 4.07 | 4.14 | 4.04 | 500 | 0 | 0 | |
27/11/2009 |
4.07
|
224,600 | 3.94 | 4.13 | 3.74 | 1,200 | 1,330 | 0 | |
26/11/2009: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/11/2009 |
3.94
|
69,840 | 4.13 | 4.13 | 3.94 | 1,000 | 0 | 0 | |
25/11/2009 |
4.13
|
153,660 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 | |
24/11/2009 |
4.34
|
206,760 | 4.53 | 4.56 | 4.32 | 2,100 | 0 | 0 | |
23/11/2009 |
4.53
|
176,870 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 | |
20/11/2009 |
4.76
|
164,600 | 4.78 | 4.88 | 4.71 | 1,400 | 0 | 0 |