Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -8.82% | 149,100 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 218,900 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-20) |
-0.40 | -11.43% | 324,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-22) |
-1 | -24.39% | 885,200 | 0 | 0.0 |
3
4.10
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,215,273 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-29) |
-1.50 | -32.61% | 4,184,137 | -482,100 | -1.4 |
2.60
4.60
3.10
|
36 tháng
(2021-10-04) |
-8 | -72.07% | 12,315,438 | -162,800 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-15) |
-2.60 | -45.61% | 19,749,875 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
7.84
|
297,500 | 7.46 | 7.84 | 7.53 | 0 | 0 | 0 | |
15/04/2010 |
7.46
|
326,100 | 7.01 | 7.46 | 7.16 | 0 | 0 | 0 | |
14/04/2010 |
7.01
|
92,000 | 7.16 | 7.16 | 7.01 | 0 | 0 | 0 | |
13/04/2010 |
7.16
|
135,300 | 7.31 | 7.76 | 7.01 | 0 | 0 | 0 | |
12/04/2010 |
7.31
|
118,300 | 6.86 | 7.31 | 6.93 | 0 | 0 | 0 | |
09/04/2010 |
6.86
|
79,500 | 6.55 | 6.93 | 6.71 | 0 | 0 | 0 | |
08/04/2010 |
6.55
|
110,400 | 6.33 | 6.63 | 6.33 | 0 | 0 | 0 | |
07/04/2010 |
6.33
|
47,100 | 6.25 | 6.40 | 6.18 | 0 | 0 | 0 | |
06/04/2010 |
6.25
|
30,800 | 6.25 | 6.33 | 6.18 | 0 | 0 | 0 | |
05/04/2010 |
6.25
|
19,700 | 6.33 | 6.33 | 6.18 | 0 | 0 | 0 | |
02/04/2010 |
6.33
|
10,600 | 6.25 | 6.55 | 6.18 | 0 | 0 | 0 | |
01/04/2010 |
6.25
|
17,700 | 6.18 | 6.33 | 6.10 | 0 | 0 | 0 | |
31/03/2010 |
6.18
|
10,300 | 6.18 | 6.33 | 6.03 | 0 | 0 | 0 | |
30/03/2010 |
6.18
|
33,900 | 6.48 | 6.55 | 6.18 | 0 | 0 | 0 | |
29/03/2010 |
6.48
|
18,400 | 6.48 | 6.55 | 6.40 | 0 | 0 | 0 | |
26/03/2010 |
6.48
|
12,300 | 6.40 | 6.78 | 6.40 | 0 | 0 | 0 | |
25/03/2010 |
6.40
|
18,400 | 6.78 | 6.78 | 6.33 | 0 | 0 | 0 | |
24/03/2010 |
6.78
|
37,900 | 6.71 | 6.78 | 6.63 | 0 | 0 | 0 | |
23/03/2010 |
6.71
|
40,200 | 6.63 | 6.71 | 6.55 | 5,000 | 0 | 0.0 | |
22/03/2010 |
6.63
|
17,100 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 | |
19/03/2010 |
6.86
|
25,700 | 6.93 | 6.93 | 6.78 | 0 | 0 | 0 | |
18/03/2010 |
6.93
|
57,400 | 6.78 | 6.93 | 6.78 | 10,200 | 0 | 0.1 | |
17/03/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
17/03/2010 |
6.78
|
44,300 | 6.71 | 6.93 | 6.78 | 0 | 0 | 0 | |
16/03/2010 |
6.71
|
47,800 | 6.92 | 6.92 | 6.63 | 5,200 | 0 | 0.0 | |
15/03/2010 |
6.92
|
108,200 | 6.78 | 6.92 | 6.49 | 20,000 | 1,100 | 0.2 | |
12/03/2010 |
6.78
|
67,400 | 6.78 | 6.99 | 6.63 | 0 | 1,000 | -0.0 | |
11/03/2010 |
6.78
|
50,000 | 6.56 | 6.78 | 6.56 | 0 | 0 | 0 | |
10/03/2010 |
6.56
|
57,200 | 6.78 | 6.78 | 6.42 | 1,000 | 0 | 0.0 | |
09/03/2010 |
6.78
|
31,400 | 6.99 | 7.35 | 6.71 | 0 | 0 | 0 | |
08/03/2010 |
6.99
|
142,100 | 6.78 | 6.99 | 6.56 | 0 | 0 | 0 | |
05/03/2010 |
6.78
|
83,600 | 6.71 | 6.78 | 6.35 | 7,800 | 0 | 0.1 | |
04/03/2010 |
6.71
|
81,900 | 7.13 | 7.13 | 6.56 | 0 | 0 | 0 | |
03/03/2010 |
7.13
|
96,200 | 6.71 | 7.13 | 6.85 | 1,100 | 0 | 0.0 | |
02/03/2010 |
6.71
|
142,200 | 6.28 | 6.71 | 6.56 | 0 | 0 | 0 | |
01/03/2010 |
6.28
|
96,700 | 5.99 | 6.28 | 6.13 | 0 | 0 | 0 | |
26/02/2010 |
5.99
|
101,900 | 5.64 | 5.99 | 5.71 | 12,000 | 0 | 0.1 | |
25/02/2010 |
5.64
|
6,100 | 5.71 | 5.78 | 5.56 | 0 | 0 | 0 | |
24/02/2010 |
5.71
|
1,600 | 5.64 | 5.71 | 5.56 | 0 | 0 | 0 | |
23/02/2010 |
5.64
|
6,100 | 5.71 | 5.71 | 5.56 | 0 | 0 | 0 | |
22/02/2010 |
5.71
|
11,500 | 5.85 | 5.92 | 5.71 | 0 | 0 | 0 | |
12/02/2010 |
5.85
|
4,800 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 | |
11/02/2010 |
5.78
|
8,300 | 5.71 | 5.78 | 5.64 | 0 | 0 | 0 | |
10/02/2010 |
5.71
|
8,400 | 5.71 | 5.78 | 5.56 | 0 | 0 | 0 | |
09/02/2010 |
5.71
|
6,100 | 5.92 | 5.92 | 5.71 | 0 | 0 | 0 | |
08/02/2010 |
5.92
|
7,000 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 | |
05/02/2010 |
5.71
|
12,400 | 6.06 | 6.06 | 5.71 | 0 | 0 | 0 | |
04/02/2010 |
6.06
|
24,700 | 5.99 | 6.06 | 5.92 | 0 | 0 | 0 | |
03/02/2010 |
5.99
|
7,300 | 5.85 | 5.99 | 5.78 | 0 | 0 | 0 | |
02/02/2010 |
5.85
|
9,500 | 5.99 | 5.99 | 5.85 | 0 | 0 | 0 | |
01/02/2010 |
5.99
|
27,100 | 5.85 | 6.06 | 5.92 | 0 | 0 | 0 | |
29/01/2010 |
5.85
|
26,400 | 5.78 | 6.06 | 5.85 | 0 | 0 | 0 | |
28/01/2010 |
5.78
|
54,500 | 5.71 | 5.85 | 5.71 | 0 | 0 | 0 | |
27/01/2010 |
5.71
|
56,000 | 6.06 | 6.06 | 5.71 | 0 | 0 | 0 | |
26/01/2010 |
6.06
|
36,700 | 5.71 | 6.06 | 5.71 | 0 | 0 | 0 | |
25/01/2010 |
5.71
|
17,100 | 5.71 | 5.85 | 5.64 | 0 | 0 | 0 | |
22/01/2010 |
5.71
|
10,300 | 5.64 | 5.71 | 5.42 | 0 | 0 | 0 | |
21/01/2010 |
5.64
|
27,600 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 | |
20/01/2010 |
5.85
|
35,200 | 6.13 | 6.21 | 5.71 | 0 | 0 | 0 | |
19/01/2010 |
6.13
|
15,400 | 6.21 | 6.42 | 5.92 | 0 | 0 | 0 | |
18/01/2010 |
6.21
|
33,400 | 6.35 | 6.56 | 5.99 | 0 | 0 | 0 | |
15/01/2010 |
6.35
|
12,900 | 6.71 | 6.78 | 6.28 | 0 | 0 | 0 | |
14/01/2010 |
6.71
|
33,000 | 6.71 | 6.78 | 6.56 | 0 | 0 | 0 | |
13/01/2010 |
6.71
|
26,700 | 6.56 | 6.71 | 6.35 | 0 | 0 | 0 | |
12/01/2010 |
6.56
|
24,000 | 6.85 | 6.92 | 6.42 | 0 | 0 | 0 | |
11/01/2010 |
6.85
|
35,000 | 6.99 | 7.13 | 6.71 | 0 | 0 | 0 | |
08/01/2010 |
6.99
|
28,700 | 7.06 | 7.35 | 6.99 | 0 | 0 | 0 | |
07/01/2010 |
7.06
|
79,400 | 7.35 | 7.42 | 7.06 | 0 | 0 | 0 | |
06/01/2010 |
7.35
|
47,900 | 7.49 | 7.85 | 7.35 | 0 | 0 | 0 | |
05/01/2010 |
7.49
|
19,400 | 7.06 | 7.49 | 7.49 | 0 | 0 | 0 | |
04/01/2010 |
7.06
|
7,900 | 6.56 | 7.06 | 7.06 | 0 | 0 | 0 | |
31/12/2009 |
6.56
|
88,100 | 6.99 | 6.99 | 6.56 | 0 | 0 | 0 | |
30/12/2009 |
6.99
|
75,600 | 7.42 | 7.42 | 6.99 | 0 | 0 | 0 | |
29/12/2009 |
7.42
|
31,000 | 7.63 | 7.85 | 7.42 | 0 | 0 | 0 | |
28/12/2009 |
7.63
|
72,900 | 8.42 | 8.42 | 7.63 | 0 | 0 | 0 | |
25/12/2009 |
8.42
|
211,400 | 8.42 | 9.99 | 7.13 | 0 | 0 | 0 |