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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 15,000 | 0 | 0 |
3.40
4.10
3.40
|
3 tháng
(2024-06-20) |
-1 | -22.73% | 51,100 | 0 | 0 |
3.40
4.40
3.40
|
6 tháng
(2024-03-22) |
-1.40 | -29.17% | 58,979 | 0 | 0 |
3.40
5
3.40
|
12 tháng
(2023-09-25) |
0.80 | 30.77% | 203,261 | 0 | 0 |
2
5
3.40
|
24 tháng
(2022-09-29) |
-0.40 | -10.53% | 307,709 | 0 | 0 |
2
5.40
3.40
|
36 tháng
(2021-10-04) |
-2 | -37.04% | 554,779 | 0 | -0.0 |
2
12.30
3.40
|
60 tháng
(2019-10-15) |
-1.60 | -32% | 588,979 | -70 | -0.0 |
2
12.30
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
45.76
|
302,600 | 46.14 | 47.31 | 45.76 | 0 | 0 | 0 | |
16/04/2010 |
46.69
|
288,700 | 47.31 | 48.47 | 46.14 | 0 | 0 | 0 | |
15/04/2010 |
46.69
|
298,100 | 46.38 | 47.07 | 45.37 | 0 | 0 | 0 | |
14/04/2010 |
44.83
|
117,900 | 42.73 | 45.76 | 42.73 | 0 | 0 | 0 | |
13/04/2010 |
44.21
|
255,600 | 44.90 | 46.30 | 43.82 | 0 | 28,900 | -1.6 | |
12/04/2010 |
45.37
|
187,800 | 45.99 | 47.70 | 45.37 | 0 | 0 | 0 | |
09/04/2010 |
47.23
|
255,900 | 45.76 | 49.25 | 45.76 | 0 | 0 | 0 | |
08/04/2010 |
48.39
|
334,600 | 47.38 | 49.63 | 47.38 | 0 | 0 | 0 | |
07/04/2010 |
47.70
|
702,300 | 44.59 | 47.70 | 44.59 | 0 | 500 | -0.0 | |
06/04/2010 |
44.52
|
140,200 | 46.53 | 47.23 | 43.82 | 0 | 0 | 0 | |
05/04/2010 |
44.83
|
349,000 | 42.65 | 44.83 | 42.42 | 0 | 0 | 0 | |
02/04/2010 |
42.65
|
100,700 | 41.96 | 43.04 | 41.26 | 0 | 0 | 0 | |
01/04/2010 |
41.88
|
100,200 | 39.71 | 41.88 | 39.71 | 0 | 0 | 0 | |
31/03/2010 |
40.48
|
96,800 | 41.10 | 41.49 | 40.33 | 0 | 0 | 0 | |
30/03/2010 |
41.10
|
121,600 | 42.65 | 42.65 | 40.33 | 0 | 0 | 0 | |
29/03/2010 |
42.81
|
60,900 | 43.58 | 43.58 | 42.27 | 0 | 0 | 0 | |
26/03/2010 |
43.27
|
106,900 | 43.66 | 43.66 | 42.03 | 0 | 0 | 0 | |
25/03/2010 |
42.73
|
77,200 | 42.81 | 44.21 | 42.65 | 0 | 0 | 0 | |
24/03/2010 |
44.59
|
209,700 | 45.21 | 45.21 | 44.05 | 0 | 0 | 0 | |
23/03/2010 |
44.13
|
101,200 | 44.98 | 45.37 | 43.82 | 0 | 0 | 0 | |
22/03/2010 |
45.45
|
452,300 | 43.82 | 45.76 | 43.35 | 0 | 0 | 0 | |
19/03/2010 |
42.65
|
143,400 | 43.43 | 44.05 | 42.58 | 0 | 0 | 0 | |
18/03/2010 |
43.04
|
135,500 | 42.34 | 43.04 | 41.49 | 0 | 0 | 0 | |
17/03/2010 |
42.27
|
108,800 | 40.79 | 43.43 | 40.79 | 0 | 0 | 0 | |
16/03/2010 |
41.88
|
219,600 | 44.21 | 44.21 | 41.49 | 0 | 0 | 0 | |
15/03/2010 |
43.82
|
128,200 | 45.45 | 45.45 | 43.82 | 0 | 0 | 0 | |
12/03/2010 |
44.21
|
125,700 | 43.58 | 44.28 | 43.20 | 0 | 0 | 0 | |
11/03/2010 |
42.73
|
55,400 | 44.21 | 44.21 | 42.73 | 0 | 0 | 0 | |
10/03/2010 |
43.97
|
73,800 | 44.21 | 45.37 | 43.74 | 0 | 0 | 0 | |
09/03/2010 |
45.29
|
381,600 | 44.21 | 45.52 | 42.27 | 0 | 0 | 0 | |
08/03/2010 |
42.89
|
151,200 | 42.65 | 43.43 | 41.26 | 0 | 500 | -0.0 | |
05/03/2010 |
40.79
|
33,200 | 41.10 | 41.65 | 40.79 | 0 | 0 | 0 | |
04/03/2010 |
40.41
|
123,100 | 42.58 | 42.89 | 40.41 | 0 | 0 | 0 | |
03/03/2010 |
41.72
|
175,700 | 39.55 | 41.72 | 39.01 | 0 | 0 | 0 | |
02/03/2010 |
38.78
|
41,700 | 39.16 | 39.55 | 38.70 | 0 | 0 | 0 | |
01/03/2010 |
38.78
|
15,600 | 39.16 | 39.47 | 38.62 | 0 | 0 | 0 | |
26/02/2010 |
38.78
|
19,600 | 38.08 | 38.85 | 37.61 | 0 | 0 | 0 | |
25/02/2010 |
38.39
|
4,900 | 39.40 | 39.40 | 38.39 | 0 | 0 | 0 | |
24/02/2010 |
38.78
|
34,500 | 38.08 | 38.78 | 38.00 | 0 | 0 | 0 | |
23/02/2010 |
38.23
|
11,900 | 39.16 | 39.55 | 38.23 | 0 | 0 | 0 | |
22/02/2010 |
40.56
|
30,200 | 41.10 | 41.88 | 40.41 | 0 | 0 | 0 | |
12/02/2010 |
40.48
|
2,000 | 39.94 | 40.72 | 39.55 | 0 | 0 | 0 | |
11/02/2010 |
39.78
|
11,100 | 38.54 | 39.94 | 38.54 | 0 | 0 | 0 | |
10/02/2010 |
39.47
|
4,500 | 39.47 | 39.94 | 38.54 | 0 | 0 | 0 | |
09/02/2010 |
38.16
|
28,000 | 39.47 | 39.47 | 38.16 | 0 | 0 | 0 | |
08/02/2010 |
39.94
|
33,500 | 38.85 | 39.94 | 38.78 | 0 | 0 | 0 | |
05/02/2010 |
39.71
|
40,200 | 40.79 | 40.87 | 39.55 | 0 | 0 | 0 | |
04/02/2010 |
40.41
|
41,200 | 40.72 | 41.49 | 39.94 | 0 | 0 | 0 | |
03/02/2010 |
40.33
|
39,000 | 40.72 | 40.87 | 39.63 | 0 | 0 | 0 | |
02/02/2010 |
40.64
|
25,600 | 41.49 | 41.49 | 40.41 | 0 | 0 | 0 | |
01/02/2010 |
41.10
|
25,400 | 40.72 | 41.10 | 39.55 | 0 | 0 | 0 | |
29/01/2010 |
40.25
|
45,500 | 39.01 | 40.87 | 38.78 | 0 | 0 | 0 | |
28/01/2010 |
40.33
|
38,600 | 41.88 | 42.19 | 39.63 | 0 | 0 | 0 | |
27/01/2010 |
41.10
|
39,400 | 44.98 | 44.98 | 41.10 | 0 | 0 | 0 | |
26/01/2010 |
42.34
|
106,200 | 41.57 | 42.34 | 41.57 | 0 | 0 | 0 | |
25/01/2010 |
39.71
|
20,700 | 39.55 | 39.94 | 39.16 | 0 | 0 | 0 | |
22/01/2010 |
41.03
|
68,300 | 38.78 | 41.03 | 38.00 | 0 | 0 | 0 | |
21/01/2010 |
38.00
|
85,900 | 40.48 | 40.48 | 37.85 | 0 | 0 | 0 | |
20/01/2010 |
40.02
|
82,500 | 42.11 | 42.11 | 39.55 | 0 | 0 | 0 | |
19/01/2010 |
41.57
|
73,800 | 41.10 | 41.88 | 40.33 | 0 | 0 | 0 | |
18/01/2010 |
40.95
|
137,900 | 42.27 | 42.27 | 40.95 | 0 | 0 | 0 | |
15/01/2010 |
43.04
|
142,300 | 44.67 | 44.98 | 43.04 | 0 | 0 | 0 | |
14/01/2010 |
44.90
|
128,700 | 42.89 | 45.76 | 42.89 | 0 | 0 | 0 | |
13/01/2010 |
44.21
|
204,500 | 42.65 | 45.76 | 40.79 | 0 | 0 | 0 | |
12/01/2010 |
42.50
|
371,300 | 44.98 | 46.38 | 42.50 | 0 | 0 | 0 | |
11/01/2010 |
45.14
|
104,600 | 45.76 | 46.53 | 45.06 | 0 | 0 | 0 | |
08/01/2010 |
48.08
|
281,700 | 48.47 | 51.96 | 45.99 | 0 | 0 | 0 | |
07/01/2010 |
48.08
|
241,200 | 51.96 | 51.96 | 46.92 | 20,000 | 0 | 1.3 | |
06/01/2010 |
50.18
|
539,200 | 50.18 | 50.18 | 48.08 | 0 | 0 | 0 | |
05/01/2010 |
46.92
|
50,200 | 46.92 | 46.92 | 46.92 | 0 | 0 | 0 | |
04/01/2010 |
44.36
|
150,100 | 41.49 | 44.36 | 41.49 | 0 | 0 | 0 | |
31/12/2009 |
41.18
|
136,400 | 44.05 | 44.90 | 40.87 | 0 | 0 | 0 | |
30/12/2009 |
44.13
|
161,400 | 42.73 | 44.98 | 41.88 | 4,300 | 0 | 0 | |
29/12/2009 |
42.58
|
254,800 | 42.58 | 42.58 | 41.10 | 1,700 | 0 | 0 | |
28/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/12/2009 |
40.02
|
213,600 | 40.02 | 40.02 | 37.46 | 0 | 0 | 0 | |
25/12/2009 |
37.61
|
208,000 | 36.85 | 37.61 | 36.63 | 0 | 0 | 0 | |
24/12/2009 |
35.94
|
118,100 | 34.19 | 36.40 | 34.19 | 0 | 0 | 0 | |
23/12/2009 |
34.65
|
69,500 | 34.19 | 34.80 | 34.19 | 0 | 0 | 0 | |
22/12/2009 |
34.19
|
67,500 | 35.41 | 35.71 | 33.81 | 0 | 0 | 0 | |
21/12/2009 |
35.41
|
145,500 | 34.95 | 35.41 | 34.50 | 2,900 | 0 | 0 | |
18/12/2009 |
33.13
|
136,900 | 33.05 | 33.13 | 32.83 | 0 | 0 | 0 | |
17/12/2009 |
32.52
|
30,200 | 30.85 | 32.52 | 30.55 | 0 | 0 | 0 | |
16/12/2009 |
32.07
|
84,000 | 32.90 | 32.90 | 32.07 | 0 | 0 | 0 | |
15/12/2009 |
34.19
|
48,500 | 34.27 | 35.33 | 33.81 | 0 | 0 | 0 | |
14/12/2009 |
35.03
|
43,200 | 34.19 | 35.03 | 34.19 | 0 | 0 | 0 | |
11/12/2009 |
32.67
|
127,700 | 35.94 | 35.94 | 32.29 | 1,000 | 0 | 0 | |
10/12/2009 |
33.59
|
146,300 | 37.77 | 37.84 | 33.59 | 100 | 0 | 0 | |
09/12/2009 |
36.02
|
93,000 | 37.23 | 37.23 | 36.02 | 200 | 0 | 0 | |
08/12/2009 |
38.07
|
56,500 | 39.44 | 39.44 | 38.07 | 400 | 0 | 0 | |
07/12/2009 |
39.51
|
44,100 | 39.13 | 40.04 | 38.75 | 0 | 0 | 0 | |
04/12/2009 |
39.51
|
62,300 | 39.89 | 39.89 | 38.75 | 0 | 0 | 0 | |
03/12/2009 |
40.27
|
60,400 | 38.75 | 40.27 | 38.37 | 0 | 0 | 0 | |
02/12/2009 |
38.75
|
59,300 | 43.31 | 43.31 | 38.75 | 0 | 0 | 0 | |
01/12/2009 |
41.49
|
180,900 | 40.27 | 41.72 | 40.27 | 0 | 0 | 0 | |
30/11/2009 |
39.67
|
118,100 | 37.23 | 40.50 | 37.23 | 0 | 0 | 0 | |
27/11/2009 |
39.21
|
168,100 | 39.06 | 42.55 | 39.06 | 0 | 0 | 0 | |
26/11/2009 |
41.87
|
51,500 | 41.94 | 42.17 | 41.87 | 0 | 0 | 0 | |
25/11/2009 |
44.53
|
121,400 | 47.87 | 47.87 | 44.53 | 0 | 0 | 0 | |
24/11/2009 |
47.26
|
183,400 | 50.30 | 50.30 | 46.81 | 0 | 0 | 0 | |
23/11/2009 |
50.00
|
187,300 | 51.29 | 52.81 | 49.47 | 0 | 0 | 0 |