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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
5.77
|
92,500 | 5.38 | 5.77 | 5.24 | 0 | 0 | 0 | |
16/04/2010 |
5.38
|
31,000 | 5.41 | 5.43 | 5.29 | 0 | 0 | 0 | |
15/04/2010 |
5.41
|
35,800 | 5.38 | 5.43 | 5.29 | 0 | 0 | 0 | |
14/04/2010 |
5.38
|
9,400 | 5.38 | 5.41 | 5.26 | 0 | 0 | 0 | |
13/04/2010 |
5.38
|
39,200 | 5.35 | 5.38 | 5.21 | 0 | 0 | 0 | |
12/04/2010 |
5.35
|
19,600 | 5.41 | 5.49 | 5.35 | 0 | 0 | 0 | |
09/04/2010 |
5.41
|
38,100 | 5.32 | 5.43 | 5.24 | 0 | 0 | 0 | |
08/04/2010 |
5.32
|
30,300 | 5.29 | 5.35 | 5.29 | 0 | 0 | 0 | |
07/04/2010 |
5.29
|
21,500 | 5.18 | 5.29 | 5.24 | 0 | 0 | 0 | |
06/04/2010 |
5.18
|
20,700 | 5.18 | 5.38 | 5.18 | 0 | 0 | 0 | |
05/04/2010 |
5.18
|
21,500 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 | |
02/04/2010 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
01/04/2010 |
5.12
|
9,600 | 4.98 | 5.12 | 4.90 | 1,000 | 0 | 0.0 | |
31/03/2010 |
4.98
|
14,700 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
30/03/2010 |
5.07
|
5,600 | 5.29 | 5.29 | 5.07 | 0 | 0 | 0 | |
29/03/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
29/03/2010 |
5.29
|
12,500 | 5.18 | 5.41 | 5.21 | 0 | 0 | 0 | |
26/03/2010 |
5.18
|
17,900 | 5.15 | 5.29 | 5.15 | 0 | 0 | 0 | |
25/03/2010 |
5.15
|
35,700 | 5.29 | 5.42 | 5.15 | 0 | 0 | 0 | |
24/03/2010 |
5.29
|
18,200 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 | |
23/03/2010 |
5.29
|
17,300 | 5.31 | 5.42 | 5.23 | 0 | 0 | 0 | |
22/03/2010 |
5.31
|
34,400 | 5.29 | 5.42 | 5.21 | 0 | 0 | 0 | |
19/03/2010 |
5.29
|
30,000 | 5.18 | 5.29 | 5.10 | 0 | 0 | 0 | |
18/03/2010 |
5.18
|
9,400 | 5.15 | 5.26 | 5.02 | 0 | 0 | 0 | |
17/03/2010 |
5.15
|
20,400 | 5.21 | 5.39 | 5.13 | 0 | 0 | 0 | |
16/03/2010 |
5.21
|
47,200 | 5.58 | 5.92 | 5.21 | 0 | 0 | 0 | |
15/03/2010 |
5.58
|
70,400 | 5.34 | 5.58 | 5.23 | 0 | 0 | 0 | |
12/03/2010 |
5.34
|
62,900 | 5.05 | 5.39 | 5.02 | 0 | 0 | 0 | |
11/03/2010 |
5.05
|
60,400 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 | |
10/03/2010 |
5.18
|
21,800 | 5.15 | 5.26 | 5.10 | 0 | 0 | 0 | |
09/03/2010 |
5.15
|
40,900 | 5.29 | 5.29 | 5.02 | 2,500 | 0 | 0.0 | |
08/03/2010 |
5.29
|
41,500 | 5.15 | 5.29 | 5.10 | 0 | 0 | 0 | |
05/03/2010 |
5.15
|
16,500 | 5.23 | 5.23 | 4.89 | 0 | 0 | 0 | |
04/03/2010 |
5.23
|
29,600 | 5.18 | 5.23 | 5.07 | 0 | 0 | 0 | |
03/03/2010 |
5.18
|
20,500 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 | |
02/03/2010 |
5.18
|
17,100 | 5.13 | 5.26 | 5.02 | 0 | 0 | 0 | |
01/03/2010 |
5.13
|
39,600 | 5.00 | 5.13 | 4.92 | 0 | 0 | 0 | |
26/02/2010 |
5.00
|
15,600 | 4.86 | 5.02 | 4.73 | 0 | 0 | 0 | |
25/02/2010 |
4.86
|
10,700 | 4.63 | 4.86 | 4.63 | 0 | 0 | 0 | |
24/02/2010 |
4.63
|
2,500 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 | |
23/02/2010 |
4.76
|
4,400 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
22/02/2010 |
4.86
|
2,700 | 4.89 | 5.13 | 4.86 | 0 | 0 | 0 | |
12/02/2010 |
4.89
|
14,700 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
11/02/2010 |
4.89
|
8,300 | 4.76 | 4.89 | 4.76 | 0 | 0 | 0 | |
10/02/2010 |
4.76
|
4,500 | 4.63 | 4.86 | 4.76 | 0 | 0 | 0 | |
09/02/2010 |
4.63
|
9,400 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
08/02/2010 |
4.84
|
7,100 | 4.84 | 4.86 | 4.78 | 0 | 0 | 0 | |
05/02/2010 |
4.84
|
12,600 | 5.00 | 5.00 | 4.78 | 0 | 0 | 0 | |
04/02/2010 |
5.00
|
2,100 | 4.89 | 5.00 | 4.76 | 0 | 0 | 0 | |
03/02/2010 |
4.89
|
2,000 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
02/02/2010 |
5.02
|
22,900 | 5.05 | 5.07 | 4.92 | 0 | 0 | 0 | |
01/02/2010 |
5.05
|
12,900 | 4.86 | 5.13 | 4.89 | 0 | 0 | 0 | |
29/01/2010 |
4.86
|
16,200 | 4.84 | 4.89 | 4.78 | 0 | 0 | 0 | |
28/01/2010 |
4.84
|
17,400 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 | |
27/01/2010 |
5.02
|
71,900 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
26/01/2010 |
5.21
|
34,200 | 4.92 | 5.21 | 4.92 | 0 | 0 | 0 | |
25/01/2010 |
4.92
|
43,500 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 | |
22/01/2010 |
4.73
|
11,000 | 4.76 | 4.76 | 4.49 | 0 | 0 | 0 | |
21/01/2010 |
4.76
|
23,300 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 | |
20/01/2010 |
4.76
|
30,000 | 5.02 | 5.29 | 4.76 | 0 | 0 | 0 | |
19/01/2010 |
5.02
|
6,400 | 4.89 | 5.02 | 4.89 | 0 | 0 | 0 | |
18/01/2010 |
4.89
|
15,800 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 | |
15/01/2010 |
5.00
|
16,400 | 5.21 | 5.21 | 4.89 | 0 | 0 | 0 | |
14/01/2010 |
5.21
|
32,200 | 5.07 | 5.21 | 5.13 | 0 | 0 | 0 | |
13/01/2010 |
5.07
|
7,400 | 4.97 | 5.07 | 4.84 | 0 | 0 | 0 | |
12/01/2010 |
4.97
|
25,100 | 5.29 | 5.34 | 4.97 | 0 | 0 | 0 | |
11/01/2010 |
5.29
|
31,600 | 5.44 | 5.52 | 5.23 | 0 | 0 | 0 | |
08/01/2010 |
5.44
|
28,500 | 5.34 | 5.74 | 5.29 | 0 | 0 | 0 | |
07/01/2010 |
5.34
|
18,800 | 5.44 | 5.47 | 5.34 | 1,400 | 0 | 0.0 | |
06/01/2010 |
5.44
|
50,000 | 5.50 | 5.55 | 5.29 | 0 | 0 | 0 | |
05/01/2010 |
5.50
|
88,600 | 5.15 | 5.50 | 5.42 | 0 | 0 | 0 | |
04/01/2010 |
5.15
|
17,200 | 4.84 | 5.15 | 5.13 | 0 | 0 | 0 | |
31/12/2009 |
4.84
|
34,000 | 4.89 | 5.13 | 4.76 | 0 | 0 | 0 | |
30/12/2009 |
4.89
|
13,300 | 4.76 | 4.89 | 4.76 | 0 | 0 | 0 | |
29/12/2009 |
4.76
|
23,200 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 | |
28/12/2009 |
4.89
|
45,100 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 | |
25/12/2009 |
4.94
|
61,600 | 4.73 | 4.94 | 4.76 | 0 | 0 | 0 | |
24/12/2009 |
4.73
|
14,600 | 4.63 | 4.73 | 4.36 | 0 | 0 | 0 | |
23/12/2009 |
4.63
|
36,000 | 4.39 | 4.63 | 4.36 | 0 | 0 | 0 | |
22/12/2009 |
4.39
|
12,900 | 4.52 | 4.55 | 4.39 | 0 | 0 | 0 | |
21/12/2009 |
4.52
|
38,700 | 4.23 | 4.52 | 4.49 | 0 | 0 | 0 | |
18/12/2009 |
4.23
|
7,000 | 4.02 | 4.23 | 4.18 | 0 | 0 | 0 | |
17/12/2009 |
4.02
|
25,700 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
16/12/2009 |
4.04
|
29,600 | 4.23 | 4.23 | 3.99 | 0 | 0 | 0 | |
15/12/2009 |
4.23
|
71,400 | 4.20 | 4.33 | 3.96 | 0 | 2,200 | 0 | |
14/12/2009 |
4.20
|
92,300 | 4.23 | 4.26 | 3.96 | 0 | 50,000 | 0 | |
11/12/2009 |
4.23
|
93,100 | 4.49 | 4.49 | 4.23 | 0 | 27,800 | 0 | |
10/12/2009 |
4.49
|
103,400 | 4.78 | 4.78 | 4.49 | 0 | 80,000 | 0 | |
09/12/2009 |
4.78
|
34,500 | 5.10 | 5.10 | 4.78 | 700 | 0 | 0 | |
08/12/2009 |
5.10
|
51,500 | 5.26 | 5.29 | 4.92 | 0 | 0 | 0 | |
07/12/2009 |
5.26
|
19,400 | 5.15 | 5.29 | 5.18 | 0 | 0 | 0 | |
04/12/2009 |
5.15
|
13,600 | 5.21 | 5.29 | 5.02 | 0 | 0 | 0 | |
03/12/2009 |
5.21
|
10,600 | 5.02 | 5.37 | 5.02 | 0 | 0 | 0 | |
02/12/2009 |
5.02
|
34,900 | 5.37 | 5.44 | 5.02 | 0 | 0 | 0 | |
01/12/2009 |
5.37
|
32,300 | 5.05 | 5.37 | 5.23 | 0 | 0 | 0 | |
30/11/2009 |
5.05
|
33,500 | 4.89 | 5.05 | 4.78 | 0 | 0 | 0 | |
27/11/2009 |
4.89
|
91,100 | 5.00 | 5.31 | 4.65 | 6,000 | 0 | 0 | |
26/11/2009 |
5.00
|
8,700 | 5.34 | 5.34 | 5.00 | 0 | 0 | 0 | |
25/11/2009 |
5.34
|
48,000 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 | |
24/11/2009 |
5.71
|
25,800 | 5.81 | 5.95 | 5.71 | 0 | 0 | 0 | |
23/11/2009 |
5.81
|
35,700 | 6.08 | 6.08 | 5.79 | 0 | 0 | 0 |