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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.84
|
33,000 | 4.78 | 5.00 | 4.83 | 0 | 0 | 0 | |
16/04/2010 |
4.78
|
14,500 | 4.59 | 4.80 | 4.70 | 0 | 0 | 0 | |
15/04/2010 |
4.59
|
32,500 | 4.31 | 4.59 | 4.36 | 0 | 0 | 0 | |
14/04/2010 |
4.31
|
35,000 | 4.45 | 4.50 | 4.20 | 0 | 0 | 0 | |
13/04/2010 |
4.45
|
15,700 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 | |
12/04/2010 |
4.94
|
21,300 | 4.97 | 5.13 | 4.61 | 0 | 0 | 0 | |
09/04/2010 |
4.97
|
32,500 | 4.91 | 5.14 | 4.84 | 0 | 0 | 0 | |
08/04/2010 |
4.91
|
46,400 | 4.55 | 4.91 | 4.59 | 0 | 0 | 0 | |
07/04/2010 |
4.55
|
9,500 | 4.80 | 4.80 | 4.55 | 0 | 0 | 0 | |
06/04/2010 |
4.80
|
11,800 | 4.87 | 4.94 | 4.80 | 0 | 0 | 0 | |
05/04/2010 |
4.87
|
46,200 | 4.55 | 4.87 | 4.56 | 0 | 0 | 0 | |
02/04/2010 |
4.55
|
20,300 | 4.67 | 4.84 | 4.55 | 0 | 0 | 0 | |
01/04/2010 |
4.67
|
500 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 | |
31/03/2010 |
4.58
|
6,600 | 4.55 | 4.69 | 4.58 | 0 | 0 | 0 | |
30/03/2010 |
4.55
|
18,200 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 | |
29/03/2010 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
26/03/2010 |
4.61
|
0 | 4.62 | 4.61 | 4.61 | 0 | 0 | 0 | |
25/03/2010 |
4.62
|
500 | 4.51 | 4.62 | 4.55 | 0 | 0 | 0 | |
24/03/2010 |
4.51
|
600 | 4.55 | 4.55 | 4.31 | 0 | 0 | 0 | |
23/03/2010 |
4.55
|
400 | 4.51 | 4.55 | 4.55 | 0 | 0 | 0 | |
22/03/2010 |
4.51
|
100 | 4.39 | 4.51 | 4.51 | 0 | 0 | 0 | |
19/03/2010 |
4.39
|
1,000 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 | |
18/03/2010 |
4.55
|
4,900 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 | |
17/03/2010 |
4.58
|
200 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/03/2010 |
4.58
|
1,700 | 4.39 | 4.58 | 4.23 | 0 | 0 | 0 | |
15/03/2010 |
4.39
|
2,600 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
12/03/2010 |
4.39
|
200 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 | |
11/03/2010 |
4.39
|
1,300 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 | |
10/03/2010 |
4.59
|
300 | 4.39 | 4.59 | 4.42 | 0 | 0 | 0 | |
09/03/2010 |
4.39
|
1,700 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 | |
08/03/2010 |
4.48
|
1,300 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
05/03/2010 |
4.55
|
4,200 | 4.40 | 4.67 | 4.47 | 0 | 0 | 0 | |
04/03/2010 |
4.40
|
0 | 4.39 | 4.40 | 4.40 | 0 | 0 | 0 | |
03/03/2010 |
4.39
|
1,000 | 4.37 | 4.61 | 4.39 | 0 | 0 | 0 | |
02/03/2010 |
4.37
|
1,200 | 4.70 | 4.70 | 4.37 | 0 | 0 | 0 | |
01/03/2010 |
4.70
|
100 | 4.39 | 4.70 | 4.70 | 0 | 0 | 0 | |
26/02/2010 |
4.39
|
300 | 4.33 | 4.61 | 4.39 | 0 | 0 | 0 | |
25/02/2010 |
4.33
|
400 | 4.62 | 4.62 | 4.33 | 0 | 0 | 0 | |
24/02/2010 |
4.62
|
100 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 | |
23/02/2010 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/02/2010 |
4.53
|
100 | 4.25 | 4.53 | 4.53 | 0 | 0 | 0 | |
12/02/2010 |
4.25
|
300 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 | |
11/02/2010 |
4.31
|
600 | 4.39 | 4.67 | 4.31 | 0 | 0 | 0 | |
10/02/2010 |
4.39
|
500 | 4.20 | 4.47 | 4.39 | 0 | 0 | 0 | |
09/02/2010 |
4.20
|
1,100 | 4.34 | 4.61 | 4.20 | 0 | 0 | 0 | |
08/02/2010 |
4.34
|
2,600 | 4.65 | 4.65 | 4.34 | 0 | 0 | 0 | |
05/02/2010 |
4.65
|
100 | 4.39 | 4.65 | 4.65 | 0 | 0 | 0 | |
04/02/2010 |
4.39
|
2,500 | 4.51 | 4.69 | 4.25 | 0 | 0 | 0 | |
03/02/2010 |
4.51
|
100 | 4.23 | 4.51 | 4.51 | 0 | 0 | 0 | |
02/02/2010 |
4.23
|
2,800 | 4.39 | 4.39 | 4.23 | 0 | 0 | 0 | |
01/02/2010 |
4.39
|
200 | 4.39 | 4.67 | 4.39 | 0 | 0 | 0 | |
29/01/2010 |
4.39
|
200 | 4.31 | 4.39 | 4.39 | 0 | 0 | 0 | |
28/01/2010 |
4.31
|
2,000 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
27/01/2010 |
4.39
|
1,500 | 4.42 | 4.51 | 4.23 | 0 | 0 | 0 | |
26/01/2010 |
4.42
|
800 | 4.39 | 4.47 | 4.42 | 0 | 0 | 0 | |
25/01/2010 |
4.39
|
100 | 4.23 | 4.39 | 4.39 | 0 | 0 | 0 | |
22/01/2010 |
4.23
|
2,500 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 | |
21/01/2010 |
4.15
|
800 | 4.11 | 4.47 | 4.15 | 0 | 0 | 0 | |
20/01/2010 |
4.11
|
3,500 | 4.40 | 4.53 | 4.11 | 0 | 0 | 0 | |
19/01/2010 |
4.40
|
1,000 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 | |
18/01/2010 |
4.69
|
2,500 | 4.48 | 4.69 | 4.20 | 0 | 0 | 0 | |
15/01/2010 |
4.48
|
5,000 | 4.69 | 4.70 | 4.48 | 0 | 0 | 0 | |
14/01/2010 |
4.69
|
5,000 | 4.48 | 4.70 | 4.47 | 0 | 0 | 0 | |
13/01/2010 |
4.48
|
2,000 | 4.17 | 4.48 | 4.07 | 0 | 0 | 0 | |
12/01/2010 |
4.17
|
6,800 | 4.48 | 4.70 | 4.17 | 0 | 0 | 0 | |
11/01/2010 |
4.48
|
0 | 4.39 | 4.48 | 4.48 | 0 | 0 | 0 | |
08/01/2010 |
4.39
|
3,300 | 4.61 | 4.76 | 4.39 | 0 | 0 | 0 | |
07/01/2010 |
4.61
|
9,500 | 4.31 | 4.62 | 4.58 | 0 | 0 | 0 | |
06/01/2010 |
4.31
|
2,800 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 | |
05/01/2010 |
4.50
|
3,700 | 4.59 | 4.73 | 4.50 | 0 | 0 | 0 | |
04/01/2010 |
4.59
|
9,800 | 4.17 | 4.59 | 4.31 | 0 | 0 | 0 | |
31/12/2009 |
4.17
|
4,100 | 4.22 | 4.39 | 4.17 | 0 | 0 | 0 | |
30/12/2009 |
4.22
|
5,100 | 4.06 | 4.22 | 3.98 | 0 | 0 | 0 | |
29/12/2009 |
4.06
|
1,600 | 4.00 | 4.07 | 3.92 | 0 | 0 | 0 | |
28/12/2009 |
4.00
|
3,800 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
25/12/2009 |
4.23
|
2,500 | 4.15 | 4.23 | 4.23 | 0 | 0 | 0 | |
24/12/2009 |
4.15
|
8,700 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
23/12/2009 |
4.23
|
1,000 | 4.15 | 4.23 | 4.23 | 0 | 0 | 0 | |
22/12/2009 |
4.15
|
500 | 4.36 | 4.45 | 4.09 | 0 | 0 | 0 | |
21/12/2009 |
4.36
|
300 | 4.20 | 4.36 | 4.36 | 0 | 0 | 0 | |
18/12/2009 |
4.20
|
1,100 | 4.00 | 4.23 | 4.20 | 0 | 0 | 0 | |
17/12/2009 |
4.00
|
100 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
16/12/2009 |
4.17
|
300 | 4.20 | 4.20 | 4.17 | 300 | 0 | 0 | |
15/12/2009 |
4.20
|
200 | 4.15 | 4.20 | 4.20 | 0 | 0 | 0 | |
14/12/2009 |
4.15
|
4,000 | 4.03 | 4.15 | 4.01 | 0 | 0 | 0 | |
11/12/2009 |
4.03
|
2,000 | 4.31 | 4.31 | 4.01 | 0 | 0 | 0 | |
10/12/2009 |
4.31
|
100 | 4.65 | 4.65 | 4.31 | 0 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
09/12/2009 |
4.65
|
2,100 | 4.56 | 4.65 | 4.34 | 0 | 0 | 0 | |
08/12/2009 |
4.56
|
1,500 | 4.64 | 4.70 | 4.56 | 0 | 0 | 0 | |
07/12/2009 |
4.64
|
300 | 4.68 | 4.79 | 4.64 | 0 | 0 | 0 | |
04/12/2009 |
4.68
|
4,600 | 4.71 | 4.71 | 4.47 | 0 | 0 | 0 | |
03/12/2009 |
4.71
|
14,600 | 4.64 | 4.71 | 4.26 | 0 | 0 | 0 | |
02/12/2009 |
4.64
|
5,500 | 4.53 | 4.64 | 4.30 | 0 | 0 | 0 | |
01/12/2009 |
4.53
|
6,300 | 4.56 | 4.71 | 4.53 | 0 | 0 | 0 | |
30/11/2009 |
4.56
|
9,000 | 4.27 | 4.56 | 4.33 | 0 | 0 | 0 | |
27/11/2009 |
4.27
|
1,300 | 4.00 | 4.27 | 4.26 | 0 | 0 | 0 | |
26/11/2009 |
4.00
|
11,700 | 4.26 | 4.26 | 4.00 | 0 | 0 | 0 | |
25/11/2009 |
4.26
|
7,700 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 | |
24/11/2009 |
4.48
|
5,100 | 4.50 | 4.50 | 4.48 | 0 | 0 | 0 | |
23/11/2009 |
4.50
|
10,100 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 |