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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
6.44
|
10,200 | 6.55 | 6.55 | 6.41 | 0 | 0 | 0 | |
19/04/2010 |
6.55
|
100 | 6.57 | 6.57 | 6.55 | 0 | 0 | 0 | |
16/04/2010 |
6.57
|
2,700 | 6.41 | 6.57 | 6.41 | 200 | 0 | 0.0 | |
15/04/2010 |
6.41
|
400 | 6.35 | 6.41 | 6.35 | 0 | 100 | -0.0 | |
14/04/2010 |
6.35
|
1,700 | 6.41 | 6.41 | 6.35 | 0 | 800 | -0.0 | |
13/04/2010 |
6.41
|
7,600 | 6.77 | 6.77 | 6.41 | 1,500 | 0 | 0.1 | |
12/04/2010 |
6.77
|
900 | 6.66 | 6.84 | 6.57 | 900 | 200 | 0.0 | |
09/04/2010 |
6.66
|
7,200 | 6.82 | 6.82 | 6.63 | 0 | 0 | 0 | |
08/04/2010 |
6.82
|
17,000 | 6.41 | 6.82 | 6.26 | 0 | 0 | 0 | |
07/04/2010 |
6.41
|
2,200 | 6.34 | 6.41 | 6.35 | 0 | 0 | 0 | |
06/04/2010 |
6.34
|
5,400 | 6.16 | 6.51 | 6.18 | 0 | 0 | 0 | |
05/04/2010 |
6.16
|
1,500 | 5.94 | 6.16 | 6.02 | 0 | 0 | 0 | |
02/04/2010 |
5.94
|
400 | 5.76 | 6.15 | 5.88 | 0 | 100 | -0.0 | |
01/04/2010 |
5.76
|
100 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 | |
31/03/2010 |
5.91
|
3,900 | 6.02 | 6.02 | 5.79 | 0 | 500 | -0.0 | |
30/03/2010 |
6.02
|
6,500 | 6.13 | 6.15 | 6.02 | 0 | 0 | 0 | |
29/03/2010 |
6.13
|
2,400 | 6.02 | 6.13 | 6.13 | 0 | 0 | 0 | |
26/03/2010 |
6.02
|
100 | 5.99 | 6.02 | 6.02 | 0 | 0 | 0 | |
25/03/2010 |
5.99
|
900 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 | |
24/03/2010 |
6.46
|
600 | 6.09 | 6.46 | 6.10 | 0 | 0 | 0 | |
23/03/2010 |
6.09
|
1,500 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 | |
22/03/2010 |
6.10
|
1,300 | 6.34 | 6.34 | 5.99 | 0 | 0 | 0 | |
19/03/2010 |
6.34
|
6,800 | 6.52 | 6.52 | 6.10 | 0 | 0 | 0 | |
18/03/2010 |
6.52
|
300 | 6.37 | 6.52 | 6.27 | 0 | 0 | 0 | |
17/03/2010 |
6.37
|
2,900 | 6.57 | 6.57 | 6.34 | 0 | 0 | 0 | |
16/03/2010 |
6.57
|
6,300 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 | |
15/03/2010 |
6.57
|
28,000 | 6.51 | 6.65 | 6.57 | 0 | 0 | 0 | |
12/03/2010 |
6.51
|
5,900 | 6.49 | 6.51 | 6.49 | 200 | 0 | 0.0 | |
11/03/2010 |
6.49
|
13,800 | 6.73 | 6.73 | 6.49 | 0 | 0 | 0 | |
10/03/2010 |
6.73
|
1,500 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 | |
09/03/2010 |
6.57
|
6,900 | 6.57 | 6.57 | 6.49 | 0 | 0 | 0 | |
08/03/2010 |
6.57
|
12,900 | 6.73 | 6.73 | 6.26 | 500 | 0 | 0.0 | |
05/03/2010: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
05/03/2010 |
6.73
|
14,100 | 6.73 | 7.04 | 6.70 | 0 | 0 | 0 | |
04/03/2010 |
6.73
|
29,300 | 6.65 | 6.83 | 6.63 | 0 | 700 | -0.0 | |
03/03/2010 |
6.65
|
18,200 | 6.80 | 7.09 | 6.65 | 0 | 0 | 0 | |
02/03/2010 |
6.80
|
11,300 | 6.96 | 7.09 | 6.80 | 0 | 0 | 0 | |
01/03/2010 |
6.96
|
78,900 | 6.51 | 6.96 | 6.80 | 0 | 0 | 0 | |
26/02/2010 |
6.51
|
4,300 | 6.51 | 6.54 | 6.29 | 0 | 0 | 0 | |
25/02/2010 |
6.51
|
2,300 | 6.51 | 6.74 | 6.47 | 0 | 0 | 0 | |
24/02/2010 |
6.51
|
11,300 | 6.54 | 6.54 | 6.36 | 700 | 0 | 0.0 | |
23/02/2010 |
6.54
|
74,000 | 6.15 | 6.57 | 6.41 | 0 | 600 | -0.0 | |
22/02/2010 |
6.15
|
16,600 | 5.76 | 6.15 | 6.08 | 500 | 0 | 0.0 | |
12/02/2010 |
5.76
|
500 | 5.71 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/02/2010 |
5.71
|
2,500 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 | |
10/02/2010 |
5.71
|
3,500 | 5.58 | 5.71 | 5.64 | 0 | 1,500 | -0.1 | |
09/02/2010 |
5.58
|
6,000 | 5.64 | 5.67 | 5.55 | 2,000 | 0 | 0.1 | |
08/02/2010 |
5.64
|
3,800 | 5.64 | 5.64 | 5.63 | 1,000 | 0 | 0.0 | |
05/02/2010 |
5.64
|
6,300 | 5.64 | 5.71 | 5.57 | 0 | 0 | 0 | |
04/02/2010 |
5.64
|
6,900 | 5.53 | 5.86 | 5.64 | 2,000 | 0 | 0.1 | |
03/02/2010 |
5.53
|
4,100 | 5.77 | 5.77 | 5.53 | 0 | 0 | 0 | |
02/02/2010 |
5.77
|
14,100 | 5.64 | 5.79 | 5.61 | 3,000 | 0 | 0.1 | |
01/02/2010 |
5.64
|
12,400 | 5.21 | 5.64 | 5.35 | 0 | 0 | 0 | |
29/01/2010 |
5.21
|
2,200 | 5.24 | 5.28 | 5.21 | 2,000 | 0 | 0.1 | |
28/01/2010 |
5.24
|
2,500 | 5.21 | 5.27 | 5.24 | 2,100 | 0 | 0.1 | |
27/01/2010 |
5.21
|
1,100 | 5.57 | 5.57 | 5.21 | 0 | 0 | 0 | |
26/01/2010 |
5.57
|
1,900 | 5.35 | 5.57 | 5.42 | 0 | 0 | 0 | |
25/01/2010 |
5.35
|
2,000 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
22/01/2010 |
5.35
|
300 | 5.14 | 5.48 | 5.18 | 100 | 0 | 0.0 | |
21/01/2010 |
5.14
|
6,500 | 5.47 | 5.47 | 5.14 | 1,600 | 0 | 0.1 | |
20/01/2010 |
5.47
|
3,500 | 5.47 | 5.64 | 5.45 | 1,500 | 0 | 0.1 | |
19/01/2010 |
5.47
|
1,200 | 5.42 | 5.47 | 5.42 | 0 | 0 | 0 | |
18/01/2010 |
5.42
|
2,400 | 5.64 | 5.64 | 5.35 | 300 | 0 | 0.0 | |
15/01/2010 |
5.64
|
300 | 5.79 | 5.93 | 5.64 | 0 | 0 | 0 | |
14/01/2010 |
5.79
|
300 | 5.63 | 5.79 | 5.79 | 300 | 0 | 0.0 | |
13/01/2010 |
5.63
|
3,900 | 5.32 | 5.63 | 5.48 | 0 | 0 | 0 | |
12/01/2010 |
5.32
|
7,800 | 5.51 | 5.61 | 5.21 | 0 | 0 | 0 | |
11/01/2010 |
5.51
|
12,600 | 5.54 | 5.71 | 5.45 | 200 | 0 | 0.0 | |
08/01/2010 |
5.54
|
6,300 | 5.64 | 6.05 | 5.54 | 0 | 0 | 0 | |
07/01/2010 |
5.64
|
4,000 | 5.80 | 5.90 | 5.64 | 0 | 0 | 0 | |
06/01/2010 |
5.80
|
4,600 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 | |
05/01/2010 |
6.16
|
11,100 | 5.86 | 6.19 | 6.15 | 0 | 0 | 0 | |
04/01/2010 |
5.86
|
12,300 | 5.41 | 5.86 | 5.53 | 0 | 0 | 0 | |
31/12/2009 |
5.41
|
5,200 | 5.42 | 5.64 | 5.32 | 0 | 0 | 0 | |
30/12/2009 |
5.42
|
7,700 | 5.44 | 5.60 | 5.31 | 0 | 0 | 0 | |
29/12/2009 |
5.44
|
7,400 | 5.84 | 5.84 | 5.44 | 100 | 0 | 0 | |
28/12/2009 |
5.84
|
1,200 | 5.64 | 5.84 | 5.83 | 1,000 | 0 | 0 | |
25/12/2009 |
5.64
|
10,400 | 5.28 | 5.64 | 5.31 | 0 | 0 | 0 | |
24/12/2009 |
5.28
|
6,100 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 | |
23/12/2009 |
5.32
|
1,800 | 5.25 | 5.32 | 5.21 | 0 | 0 | 0 | |
22/12/2009 |
5.25
|
0 | 5.34 | 5.25 | 5.25 | 0 | 0 | 0 | |
21/12/2009 |
5.34
|
7,700 | 5.01 | 5.34 | 5.15 | 0 | 0 | 0 | |
18/12/2009 |
5.01
|
6,500 | 4.77 | 5.03 | 4.99 | 0 | 0 | 0 | |
17/12/2009 |
4.77
|
12,400 | 4.83 | 4.83 | 4.67 | 2,800 | 0 | 0 | |
16/12/2009 |
4.83
|
1,300 | 5.06 | 5.28 | 4.83 | 200 | 0 | 0 | |
15/12/2009 |
5.06
|
4,300 | 5.19 | 5.42 | 5.06 | 900 | 0 | 0 | |
14/12/2009 |
5.19
|
2,200 | 4.85 | 5.22 | 5.19 | 2,000 | 0 | 0 | |
11/12/2009 |
4.85
|
21,200 | 5.06 | 5.22 | 4.85 | 8,500 | 0 | 0 | |
10/12/2009 |
5.06
|
1,700 | 5.15 | 5.50 | 5.06 | 600 | 0 | 0 | |
09/12/2009 |
5.15
|
8,400 | 5.42 | 5.42 | 5.14 | 2,300 | 0 | 0 | |
08/12/2009 |
5.42
|
900 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
07/12/2009 |
5.67
|
600 | 5.57 | 5.70 | 5.66 | 200 | 0 | 0 | |
04/12/2009 |
5.57
|
1,200 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 | |
03/12/2009 |
5.79
|
2,000 | 5.64 | 5.79 | 5.76 | 1,000 | 0 | 0 | |
02/12/2009 |
5.64
|
4,500 | 5.93 | 6.06 | 5.64 | 2,100 | 0 | 0 | |
01/12/2009 |
5.93
|
9,100 | 5.69 | 5.99 | 5.69 | 2,200 | 4,400 | 0 | |
30/11/2009 |
5.69
|
4,300 | 5.57 | 5.70 | 5.64 | 500 | 0 | 0 | |
27/11/2009 |
5.57
|
9,200 | 5.35 | 5.73 | 5.01 | 1,100 | 1,100 | 0 | |
26/11/2009 |
5.35
|
17,300 | 5.70 | 5.70 | 5.35 | 6,500 | 0 | 0 | |
25/11/2009 |
5.70
|
12,500 | 6.08 | 6.08 | 5.70 | 3,000 | 0 | 0 | |
24/11/2009 |
6.08
|
3,300 | 6.25 | 6.39 | 6.05 | 0 | 0 | 0 |