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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
4.00
|
381,290 | 3.95 | 4.03 | 3.98 | 0 | 0 | 0 | |
14/04/2010 |
3.95
|
471,840 | 3.93 | 4.03 | 3.93 | 300 | 0 | 0.0 | |
13/04/2010 |
3.93
|
476,690 | 4.00 | 4.03 | 3.91 | 2,690 | 0 | 0.0 | |
12/04/2010 |
4.00
|
238,540 | 4.08 | 4.13 | 4.00 | 6,000 | 0 | 0.1 | |
09/04/2010 |
4.08
|
383,020 | 4.17 | 4.20 | 4.08 | 0 | 11,200 | -0.2 | |
08/04/2010 |
4.17
|
1,182,080 | 4.00 | 4.17 | 4.03 | 0 | 0 | 0 | |
07/04/2010 |
4.00
|
483,240 | 3.93 | 4.03 | 3.91 | 9,180 | 0 | 0.1 | |
06/04/2010 |
3.93
|
647,180 | 3.91 | 4.03 | 3.93 | 100,000 | 0 | 1.6 | |
05/04/2010 |
3.91
|
386,410 | 3.93 | 3.98 | 3.86 | 0 | 0 | 0 | |
02/04/2010 |
3.93
|
212,530 | 3.95 | 3.95 | 3.86 | 0 | 0 | 0 | |
01/04/2010 |
3.95
|
187,680 | 3.86 | 3.95 | 3.83 | 100 | 0 | 0.0 | |
31/03/2010 |
3.86
|
297,150 | 3.98 | 3.98 | 3.86 | 0 | 0 | 0 | |
30/03/2010 |
3.98
|
877,480 | 3.83 | 4.00 | 3.76 | 0 | 7,860 | -0.1 | |
29/03/2010 |
3.83
|
270,240 | 3.88 | 3.88 | 3.83 | 5,000 | 0 | 0.1 | |
26/03/2010 |
3.88
|
343,360 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 | |
25/03/2010 |
3.88
|
336,330 | 3.95 | 3.95 | 3.81 | 0 | 0 | 0 | |
24/03/2010 |
3.95
|
395,240 | 3.83 | 3.95 | 3.83 | 6,000 | 100 | 0.1 | |
23/03/2010 |
3.83
|
380,470 | 3.91 | 4.00 | 3.83 | 110 | 0 | 0.0 | |
22/03/2010 |
3.91
|
199,340 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 | |
19/03/2010 |
3.95
|
243,970 | 3.98 | 4.03 | 3.95 | 0 | 0 | 0 | |
18/03/2010 |
3.98
|
303,730 | 3.91 | 4.00 | 3.91 | 0 | 0 | 0 | |
17/03/2010 |
3.91
|
301,800 | 3.98 | 4.05 | 3.91 | 0 | 0 | 0 | |
16/03/2010 |
3.98
|
577,700 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 | |
15/03/2010 |
4.15
|
557,190 | 4.13 | 4.20 | 4.13 | 0 | 38,560 | -0.7 | |
12/03/2010 |
4.13
|
426,930 | 4.13 | 4.15 | 4.05 | 0 | 0 | 0 | |
11/03/2010 |
4.13
|
383,290 | 4.15 | 4.17 | 4.08 | 0 | 30,000 | -0.5 | |
10/03/2010 |
4.15
|
396,140 | 4.27 | 4.27 | 4.15 | 400 | 20,000 | -0.3 | |
09/03/2010 |
4.27
|
415,640 | 4.25 | 4.39 | 4.20 | 2,000 | 0 | 0.0 | |
08/03/2010 |
4.25
|
1,111,350 | 4.05 | 4.25 | 4.10 | 20,000 | 15,000 | 0.1 | |
05/03/2010 |
4.05
|
318,540 | 4.00 | 4.08 | 3.98 | 0 | 0 | 0 | |
04/03/2010 |
4.00
|
484,070 | 3.98 | 4.15 | 4.00 | 0 | 50,000 | -0.8 | |
03/03/2010 |
3.98
|
481,730 | 3.88 | 3.98 | 3.88 | 0 | 50,000 | -0.8 | |
02/03/2010 |
3.88
|
368,660 | 3.86 | 3.95 | 3.81 | 0 | 50,000 | -0.8 | |
01/03/2010 |
3.86
|
269,780 | 3.76 | 3.86 | 3.78 | 0 | 0 | 0 | |
26/02/2010 |
3.76
|
125,220 | 3.76 | 3.78 | 3.71 | 0 | 0 | 0 | |
25/02/2010 |
3.76
|
244,360 | 3.76 | 3.83 | 3.76 | 0 | 500 | -0.0 | |
24/02/2010 |
3.76
|
97,510 | 3.76 | 3.78 | 3.71 | 0 | 0 | 0 | |
23/02/2010 |
3.76
|
105,750 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 | |
22/02/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
22/02/2010 |
3.93
|
172,980 | 3.83 | 3.95 | 3.91 | 0 | 0 | 0 | |
12/02/2010 |
3.83
|
152,960 | 3.69 | 3.83 | 3.71 | 600 | 0 | 0.0 | |
11/02/2010 |
3.69
|
185,500 | 3.67 | 3.69 | 3.64 | 16,470 | 0 | 0.3 | |
10/02/2010 |
3.67
|
91,060 | 3.64 | 3.71 | 3.64 | 20,000 | 0 | 0.3 | |
09/02/2010 |
3.64
|
174,680 | 3.67 | 3.76 | 3.62 | 0 | 0 | 0 | |
08/02/2010 |
3.67
|
89,680 | 3.69 | 3.69 | 3.62 | 0 | 720 | -0.0 | |
05/02/2010 |
3.69
|
303,890 | 3.71 | 3.71 | 3.62 | 0 | 0 | 0 | |
04/02/2010 |
3.71
|
334,160 | 3.67 | 3.79 | 3.62 | 0 | 0 | 0 | |
03/02/2010 |
3.67
|
221,610 | 3.71 | 3.74 | 3.67 | 0 | 0 | 0 | |
02/02/2010 |
3.71
|
106,830 | 3.76 | 3.81 | 3.69 | 720 | 0 | 0.0 | |
01/02/2010 |
3.76
|
139,940 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 | |
29/01/2010 |
3.69
|
201,350 | 3.69 | 3.79 | 3.64 | 0 | 0 | 0 | |
28/01/2010 |
3.69
|
214,400 | 3.76 | 3.83 | 3.67 | 0 | 0 | 0 | |
27/01/2010 |
3.76
|
264,060 | 3.93 | 3.93 | 3.76 | 200 | 0 | 0.0 | |
26/01/2010 |
3.93
|
368,550 | 3.76 | 3.93 | 3.86 | 0 | 0 | 0 | |
25/01/2010 |
3.76
|
150,480 | 3.74 | 3.81 | 3.71 | 0 | 0 | 0 | |
22/01/2010 |
3.74
|
372,350 | 3.74 | 3.79 | 3.67 | 0 | 0 | 0 | |
21/01/2010 |
3.74
|
461,160 | 3.93 | 3.95 | 3.74 | 0 | 0 | 0 | |
20/01/2010 |
3.93
|
522,110 | 3.90 | 4.02 | 3.86 | 43,530 | 0 | 0.7 | |
19/01/2010 |
3.90
|
364,090 | 3.88 | 3.97 | 3.83 | 0 | 800 | -0.0 | |
18/01/2010 |
3.88
|
506,450 | 4.07 | 4.07 | 3.88 | 60,000 | 0 | 1.0 | |
15/01/2010 |
4.07
|
383,900 | 4.19 | 4.19 | 4.02 | 5,000 | 100 | 0.1 | |
14/01/2010 |
4.19
|
320,940 | 4.33 | 4.40 | 4.19 | 30,000 | 0 | 0.5 | |
13/01/2010 |
4.33
|
1,291,580 | 4.14 | 4.33 | 3.95 | 0 | 0 | 0 | |
12/01/2010 |
4.14
|
626,530 | 4.35 | 4.40 | 4.14 | 0 | 0 | 0 | |
11/01/2010 |
4.35
|
465,800 | 4.40 | 4.47 | 4.26 | 0 | 108,000 | -2.0 | |
08/01/2010 |
4.40
|
927,090 | 4.61 | 4.73 | 4.40 | 90,000 | 0 | 1.7 | |
07/01/2010 |
4.61
|
1,672,960 | 4.42 | 4.64 | 4.38 | 0 | 4,000 | -0.1 | |
06/01/2010 |
4.42
|
893,380 | 4.52 | 4.61 | 4.38 | 0 | 0 | 0 | |
05/01/2010 |
4.52
|
1,402,810 | 4.47 | 4.68 | 4.47 | 0 | 700 | -0.0 | |
04/01/2010 |
4.47
|
784,710 | 4.26 | 4.47 | 4.35 | 0 | 0 | 0 | |
31/12/2009 |
4.26
|
940,700 | 4.42 | 4.59 | 4.26 | 4,000 | 0 | 0 | |
30/12/2009 |
4.42
|
1,039,230 | 4.42 | 4.59 | 4.35 | 0 | 0 | 0 | |
29/12/2009 |
4.42
|
1,335,640 | 4.23 | 4.42 | 4.16 | 800 | 0 | 0 | |
28/12/2009 |
4.23
|
736,250 | 4.23 | 4.40 | 4.14 | 1,100 | 0 | 0 | |
25/12/2009 |
4.23
|
526,890 | 4.05 | 4.23 | 4.21 | 0 | 0 | 0 | |
24/12/2009 |
4.05
|
1,312,040 | 3.86 | 4.05 | 3.81 | 0 | 0 | 0 | |
23/12/2009 |
3.86
|
480,320 | 3.93 | 3.95 | 3.83 | 0 | 54,000 | 0 | |
22/12/2009 |
3.93
|
438,820 | 4.05 | 4.12 | 3.93 | 0 | 0 | 0 | |
21/12/2009 |
4.05
|
741,320 | 3.86 | 4.05 | 3.86 | 0 | 0 | 0 | |
18/12/2009 |
3.86
|
641,930 | 3.76 | 3.93 | 3.83 | 0 | 0 | 0 | |
17/12/2009 |
3.76
|
686,600 | 3.81 | 3.81 | 3.62 | 50,000 | 0 | 0 | |
16/12/2009 |
3.81
|
419,550 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 | |
15/12/2009 |
4.00
|
283,780 | 4.05 | 4.12 | 3.93 | 0 | 0 | 0 | |
14/12/2009 |
4.05
|
705,530 | 3.86 | 4.05 | 3.79 | 2,200 | 0 | 0 | |
11/12/2009 |
3.86
|
707,930 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
10/12/2009 |
4.05
|
1,188,230 | 4.23 | 4.35 | 4.05 | 0 | 0 | 0 | |
09/12/2009 |
4.23
|
552,690 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 | |
08/12/2009 |
4.45
|
773,680 | 4.59 | 4.59 | 4.38 | 0 | 2,000 | 0 | |
07/12/2009 |
4.59
|
521,180 | 4.47 | 4.61 | 4.49 | 1,700 | 0 | 0 | |
04/12/2009 |
4.47
|
1,681,840 | 4.26 | 4.47 | 4.33 | 0 | 0 | 0 | |
03/12/2009 |
4.26
|
687,480 | 4.26 | 4.35 | 4.09 | 300 | 0 | 0 | |
02/12/2009 |
4.26
|
582,220 | 4.47 | 4.49 | 4.26 | 0 | 0 | 0 | |
01/12/2009 |
4.47
|
541,990 | 4.33 | 4.52 | 4.40 | 0 | 70 | 0 | |
30/11/2009 |
4.33
|
703,130 | 4.14 | 4.33 | 4.14 | 0 | 0 | 0 | |
27/11/2009 |
4.14
|
1,515,520 | 4.31 | 4.52 | 4.09 | 0 | 0 | 0 | |
26/11/2009 |
4.31
|
414,140 | 4.52 | 4.52 | 4.31 | 25,500 | 0 | 0 | |
25/11/2009 |
4.52
|
1,047,310 | 4.76 | 4.76 | 4.52 | 0 | 0 | 0 | |
24/11/2009 |
4.76
|
518,880 | 4.80 | 4.94 | 4.73 | 0 | 0 | 0 | |
23/11/2009 |
4.80
|
710,250 | 4.97 | 5.09 | 4.80 | 0 | 0 | 0 | |
20/11/2009 |
4.97
|
998,810 | 5.23 | 5.28 | 4.97 | 0 | 0 | 0 | |
19/11/2009 |
5.23
|
1,009,060 | 5.13 | 5.30 | 5.13 | 0 | 0 | 0 |