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) |
0.06 | 1.04% | 1,511,400 | -7,100 | -0.0 |
5.28
5.69
5.51
|
2 tháng
(2024-07-22) |
-0.21 | -3.66% | 2,500,200 | -90 | 0.0 |
5.19
5.77
5.51
|
3 tháng
(2024-06-20) |
-0.69 | -11.08% | 3,990,900 | -10,691 | -0.1 |
5.19
6.20
5.51
|
6 tháng
(2024-03-22) |
-1.12 | -16.87% | 11,804,500 | -12,591 | -0.1 |
5.19
6.63
5.51
|
12 tháng
(2023-09-25) |
-1.83 | -24.98% | 33,003,200 | -14,591 | -0.1 |
5.19
7.46
5.51
|
24 tháng
(2022-09-29) |
-1.14 | -17.10% | 113,422,500 | -745,061 | -8.6 |
4.54
10.14
5.51
|
36 tháng
(2021-10-04) |
-6.84 | -55.38% | 251,277,600 | -383,061 | -1.4 |
4.54
16.51
5.51
|
60 tháng
(2019-10-15) |
-3.13 | -36.21% | 402,634,830 | -147,141 | 2.5 |
4.54
20.07
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/04/2010 |
5.56
|
42,100 | 5.69 | 5.84 | 5.56 | 0 | 0 | 0 | |
09/04/2010 |
5.69
|
33,900 | 5.72 | 6.12 | 5.66 | 0 | 0 | 0 | |
08/04/2010 |
5.72
|
119,200 | 5.42 | 5.72 | 5.71 | 0 | 0 | 0 | |
07/04/2010 |
5.42
|
82,200 | 5.00 | 5.42 | 5.14 | 0 | 0 | 0 | |
06/04/2010 |
5.00
|
69,300 | 5.07 | 5.17 | 4.92 | 0 | 0 | 0 | |
05/04/2010 |
5.07
|
25,600 | 5.05 | 5.17 | 4.88 | 0 | 0 | 0 | |
02/04/2010 |
5.05
|
55,800 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
01/04/2010 |
5.17
|
55,500 | 4.97 | 5.32 | 4.71 | 0 | 0 | 0 | |
31/03/2010 |
4.97
|
94,400 | 5.32 | 5.32 | 4.95 | 0 | 0 | 0 | |
30/03/2010 |
5.32
|
73,300 | 5.32 | 5.62 | 4.95 | 0 | 0 | 0 | |
29/03/2010 |
5.32
|
118,700 | 5.10 | 5.32 | 4.88 | 0 | 0 | 0 | |
26/03/2010 |
5.10
|
88,900 | 5.05 | 5.14 | 4.95 | 0 | 0 | 0 | |
25/03/2010 |
5.05
|
177,500 | 5.13 | 5.48 | 5.03 | 0 | 0 | 0 | |
24/03/2010 |
5.13
|
41,000 | 4.80 | 5.13 | 5.13 | 0 | 0 | 0 | |
23/03/2010 |
4.80
|
68,100 | 4.55 | 4.80 | 4.80 | 0 | 0 | 0 | |
22/03/2010 |
4.55
|
245,500 | 4.29 | 4.55 | 4.29 | 0 | 0 | 0 | |
19/03/2010 |
4.29
|
10,100 | 4.29 | 4.43 | 4.21 | 0 | 0 | 0 | |
18/03/2010 |
4.29
|
20,200 | 4.36 | 4.52 | 4.29 | 0 | 0 | 0 | |
17/03/2010 |
4.36
|
8,700 | 4.30 | 4.66 | 4.36 | 0 | 0 | 0 | |
16/03/2010 |
4.30
|
21,000 | 4.24 | 4.48 | 4.21 | 0 | 0 | 0 | |
15/03/2010 |
4.24
|
11,500 | 4.14 | 4.29 | 4.14 | 0 | 0 | 0 | |
12/03/2010 |
4.14
|
8,900 | 4.29 | 4.43 | 4.14 | 0 | 0 | 0 | |
11/03/2010 |
4.29
|
32,500 | 4.21 | 4.29 | 4.14 | 0 | 0 | 0 | |
10/03/2010 |
4.21
|
2,900 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 | |
09/03/2010 |
4.21
|
500 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 | |
08/03/2010 |
4.29
|
2,100 | 4.29 | 4.43 | 4.29 | 0 | 0 | 0 | |
05/03/2010 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
04/03/2010 |
4.29
|
200 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
03/03/2010 |
4.36
|
500 | 4.12 | 4.36 | 4.36 | 0 | 0 | 0 | |
02/03/2010 |
4.12
|
2,700 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 | |
01/03/2010 |
4.40
|
1,300 | 4.14 | 4.40 | 4.40 | 0 | 0 | 0 | |
26/02/2010 |
4.14
|
1,100 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 | |
25/02/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
24/02/2010 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/02/2010 |
4.43
|
800 | 4.51 | 4.51 | 4.21 | 0 | 0 | 0 | |
22/02/2010 |
4.51
|
1,000 | 4.36 | 4.51 | 4.43 | 0 | 0 | 0 | |
12/02/2010 |
4.36
|
100 | 4.12 | 4.36 | 4.36 | 0 | 0 | 0 | |
11/02/2010 |
4.12
|
100 | 4.01 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/02/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/02/2010 |
4.01
|
0 | 3.99 | 4.01 | 4.01 | 0 | 0 | 0 | |
09/02/2010 |
3.99
|
600 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 | |
08/02/2010 |
4.05
|
300 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 | |
05/02/2010 |
4.14
|
800 | 4.05 | 4.16 | 4.14 | 0 | 0 | 0 | |
04/02/2010 |
4.05
|
3,000 | 4.06 | 4.06 | 4.05 | 0 | 0 | 0 | |
03/02/2010 |
4.06
|
5,500 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 | |
02/02/2010 |
4.06
|
3,500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
01/02/2010 |
4.06
|
5,000 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
29/01/2010 |
4.06
|
3,900 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 | |
28/01/2010 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/01/2010 |
4.09
|
0 | 4.13 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/01/2010 |
4.13
|
1,600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
25/01/2010 |
4.06
|
0 | 4.13 | 4.06 | 4.06 | 0 | 0 | 0 | |
22/01/2010 |
4.13
|
1,900 | 4.13 | 4.13 | 3.99 | 0 | 0 | 0 | |
21/01/2010 |
4.13
|
2,600 | 4.06 | 4.13 | 4.06 | 0 | 0 | 0 | |
20/01/2010 |
4.06
|
2,600 | 4.07 | 4.07 | 4.06 | 0 | 0 | 0 | |
19/01/2010 |
4.07
|
6,000 | 4.03 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/01/2010 |
4.03
|
2,500 | 4.27 | 4.27 | 4.03 | 0 | 0 | 0 | |
15/01/2010 |
4.27
|
3,500 | 4.34 | 4.34 | 4.20 | 0 | 0 | 0 | |
14/01/2010 |
4.34
|
18,200 | 4.27 | 4.34 | 4.23 | 0 | 0 | 0 | |
13/01/2010 |
4.27
|
15,700 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
12/01/2010 |
4.33
|
8,000 | 4.27 | 4.48 | 4.31 | 0 | 0 | 0 | |
11/01/2010 |
4.27
|
15,500 | 4.13 | 4.35 | 4.21 | 0 | 0 | 0 | |
08/01/2010 |
4.13
|
9,300 | 4.41 | 4.44 | 4.13 | 0 | 0 | 0 | |
07/01/2010 |
4.41
|
19,200 | 4.42 | 4.45 | 4.41 | 0 | 0 | 0 | |
06/01/2010 |
4.42
|
24,500 | 4.44 | 4.48 | 4.34 | 0 | 0 | 0 | |
05/01/2010 |
4.44
|
16,400 | 4.19 | 4.45 | 4.44 | 0 | 0 | 0 | |
04/01/2010 |
4.19
|
16,300 | 3.92 | 4.19 | 3.99 | 0 | 0 | 0 | |
31/12/2009 |
3.92
|
10,300 | 3.92 | 3.95 | 3.92 | 0 | 0 | 0 | |
30/12/2009 |
3.92
|
12,900 | 3.82 | 4.03 | 3.82 | 0 | 0 | 0 | |
29/12/2009 |
3.82
|
20,500 | 3.78 | 3.82 | 3.75 | 0 | 0 | 0 | |
28/12/2009 |
3.78
|
10,500 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
25/12/2009 |
3.78
|
12,000 | 3.72 | 3.78 | 3.70 | 0 | 0 | 0 | |
24/12/2009 |
3.72
|
16,900 | 3.64 | 3.72 | 3.65 | 0 | 0 | 0 | |
23/12/2009 |
3.64
|
4,200 | 3.65 | 3.77 | 3.49 | 0 | 0 | 0 | |
22/12/2009 |
3.65
|
20,200 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 | |
21/12/2009 |
3.67
|
6,000 | 3.43 | 3.67 | 3.43 | 0 | 0 | 0 | |
18/12/2009 |
3.43
|
10,800 | 3.29 | 3.44 | 3.43 | 0 | 0 | 0 | |
17/12/2009 |
3.29
|
7,000 | 3.37 | 3.37 | 3.16 | 0 | 0 | 0 | |
16/12/2009 |
3.37
|
22,000 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 | |
15/12/2009 |
3.29
|
6,500 | 3.22 | 3.29 | 3.26 | 0 | 0 | 0 | |
14/12/2009 |
3.22
|
20,900 | 3.12 | 3.33 | 3.22 | 0 | 0 | 0 | |
11/12/2009 |
3.12
|
25,400 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 | |
10/12/2009 |
3.36
|
11,400 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 | |
09/12/2009 |
3.49
|
24,600 | 3.85 | 3.85 | 3.49 | 0 | 0 | 0 | |
08/12/2009 |
3.85
|
6,400 | 3.89 | 3.99 | 3.65 | 0 | 0 | 0 | |
07/12/2009 |
3.89
|
3,200 | 3.78 | 3.92 | 3.89 | 0 | 0 | 0 | |
04/12/2009 |
3.78
|
2,100 | 3.81 | 3.99 | 3.78 | 0 | 0 | 0 | |
03/12/2009 |
3.81
|
9,500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 | |
02/12/2009 |
3.92
|
6,200 | 4.05 | 4.20 | 3.92 | 0 | 0 | 0 | |
01/12/2009 |
4.05
|
26,400 | 3.82 | 4.05 | 3.85 | 0 | 0 | 0 | |
30/11/2009 |
3.82
|
10,700 | 3.47 | 3.82 | 3.60 | 0 | 0 | 0 | |
27/11/2009 |
3.47
|
19,100 | 3.70 | 3.78 | 3.46 | 1,000 | 0 | 0 | |
26/11/2009 |
3.70
|
18,400 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
25/11/2009 |
3.84
|
24,800 | 4.20 | 4.34 | 3.84 | 0 | 0 | 0 | |
24/11/2009 |
4.20
|
12,000 | 4.00 | 4.20 | 3.99 | 0 | 0 | 0 | |
23/11/2009 |
4.00
|
2,800 | 3.98 | 4.38 | 4.00 | 0 | 0 | 0 | |
20/11/2009 |
3.98
|
11,600 | 4.19 | 4.34 | 3.96 | 0 | 0 | 0 | |
19/11/2009 |
4.19
|
27,400 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 | |
18/11/2009 |
4.42
|
12,000 | 4.76 | 4.79 | 4.42 | 0 | 0 | 0 | |
17/11/2009 |
4.76
|
21,500 | 4.52 | 4.83 | 4.62 | 0 | 0 | 0 | |
16/11/2009 |
4.52
|
20,100 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 |