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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
18.87
|
216,730 | 18.00 | 18.87 | 18.87 | 0 | 0 | 0 | |
14/04/2010 |
18.00
|
983,080 | 17.18 | 18.00 | 17.59 | 0 | 0 | 0 | |
13/04/2010 |
17.18
|
709,530 | 17.23 | 17.90 | 17.18 | 12,000 | 500 | 0.4 | |
12/04/2010 |
17.23
|
508,260 | 16.41 | 17.23 | 16.72 | 0 | 0 | 0 | |
09/04/2010 |
16.41
|
324,010 | 16.41 | 16.56 | 16.36 | 0 | 0 | 0 | |
08/04/2010 |
16.41
|
376,470 | 16.51 | 16.72 | 16.41 | 0 | 0 | 0 | |
07/04/2010 |
16.51
|
222,120 | 16.41 | 16.56 | 16.36 | 0 | 0 | 0 | |
06/04/2010 |
16.41
|
417,390 | 16.36 | 16.77 | 16.25 | 0 | 0 | 0 | |
05/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/04/2010 |
16.36
|
195,430 | 16.10 | 16.61 | 16.20 | 0 | 0 | 0 | |
02/04/2010 |
16.10
|
233,860 | 15.85 | 16.20 | 15.75 | 0 | 0 | 0 | |
01/04/2010 |
15.85
|
170,890 | 15.11 | 15.85 | 15.11 | 0 | 0 | 0 | |
31/03/2010 |
15.11
|
171,140 | 15.11 | 15.70 | 15.11 | 0 | 0 | 0 | |
30/03/2010 |
15.11
|
275,350 | 15.90 | 15.90 | 15.11 | 0 | 6,000 | -0.2 | |
29/03/2010 |
15.90
|
122,950 | 16.35 | 16.40 | 15.90 | 0 | 0 | 0 | |
26/03/2010 |
16.35
|
565,020 | 16.40 | 16.40 | 15.95 | 0 | 63,350 | -2.0 | |
25/03/2010 |
16.40
|
354,530 | 16.60 | 16.60 | 16.00 | 0 | 0 | 0 | |
24/03/2010 |
16.60
|
449,270 | 16.30 | 16.90 | 16.35 | 0 | 0 | 0 | |
23/03/2010 |
16.30
|
256,470 | 16.50 | 16.65 | 16.15 | 0 | 0 | 0 | |
22/03/2010 |
16.50
|
418,160 | 16.45 | 16.70 | 16.30 | 0 | 0 | 0 | |
19/03/2010 |
16.45
|
493,330 | 16.60 | 16.85 | 16.40 | 0 | 0 | 0 | |
18/03/2010 |
16.60
|
446,890 | 15.90 | 16.60 | 15.95 | 0 | 0 | 0 | |
17/03/2010 |
15.90
|
491,410 | 16.25 | 16.25 | 15.90 | 0 | 0 | 0 | |
16/03/2010 |
16.25
|
923,410 | 16.35 | 16.70 | 16.00 | 0 | 0 | 0 | |
15/03/2010 |
16.35
|
400,740 | 16.05 | 16.50 | 16.05 | 0 | 0 | 0 | |
12/03/2010 |
16.05
|
214,490 | 16.25 | 16.50 | 16.05 | 0 | 0 | 0 | |
11/03/2010 |
16.25
|
833,560 | 15.50 | 16.25 | 15.90 | 0 | 0 | 0 | |
10/03/2010 |
15.50
|
378,480 | 16.10 | 16.10 | 15.50 | 1,000 | 0 | 0.0 | |
09/03/2010 |
16.10
|
307,050 | 16.00 | 16.20 | 15.65 | 0 | 0 | 0 | |
08/03/2010 |
16.00
|
707,330 | 15.26 | 16.00 | 15.41 | 0 | 234,010 | -7.4 | |
05/03/2010 |
15.26
|
433,130 | 14.96 | 15.60 | 14.81 | 0 | 166,800 | -5.1 | |
04/03/2010 |
14.96
|
557,850 | 14.81 | 15.50 | 14.91 | 0 | 121,510 | -3.7 | |
03/03/2010 |
14.81
|
268,070 | 14.71 | 14.81 | 14.61 | 0 | 140,000 | -4.2 | |
02/03/2010 |
14.71
|
248,740 | 14.66 | 14.81 | 14.61 | 0 | 81,890 | -2.4 | |
01/03/2010 |
14.66
|
219,650 | 14.76 | 15.06 | 14.61 | 500 | 48,080 | -1.4 | |
26/02/2010 |
14.76
|
857,920 | 14.06 | 14.76 | 14.56 | 0 | 291,000 | -8.6 | |
25/02/2010 |
14.06
|
169,940 | 13.62 | 14.06 | 13.72 | 0 | 0 | 0 | |
24/02/2010 |
13.62
|
112,100 | 13.62 | 13.72 | 13.57 | 0 | 0 | 0 | |
23/02/2010 |
13.62
|
113,120 | 13.91 | 13.91 | 13.62 | 0 | 2,000 | -0.1 | |
22/02/2010 |
13.91
|
147,870 | 13.77 | 14.01 | 13.67 | 0 | 4,940 | -0.1 | |
12/02/2010 |
13.77
|
80,050 | 13.57 | 13.91 | 13.57 | 0 | 0 | 0 | |
11/02/2010 |
13.57
|
51,750 | 13.57 | 13.67 | 13.27 | 0 | 0 | 0 | |
10/02/2010 |
13.57
|
72,370 | 13.37 | 13.57 | 13.27 | 38,000 | 1,000 | 1.0 | |
09/02/2010 |
13.37
|
80,060 | 13.57 | 13.57 | 13.22 | 38,800 | 0 | 1.0 | |
08/02/2010 |
13.57
|
71,260 | 13.67 | 13.67 | 13.37 | 1,000 | 0 | 0.0 | |
05/02/2010 |
13.67
|
181,250 | 14.06 | 14.11 | 13.52 | 35,000 | 0 | 1.0 | |
04/02/2010 |
14.06
|
365,300 | 13.47 | 14.11 | 13.42 | 63,000 | 1,000 | 1.7 | |
03/02/2010 |
13.47
|
91,390 | 13.42 | 13.67 | 13.32 | 45,000 | 0 | 1.2 | |
02/02/2010 |
13.42
|
76,090 | 13.42 | 13.62 | 13.37 | 0 | 0 | 0 | |
01/02/2010 |
13.42
|
94,490 | 13.07 | 13.42 | 13.07 | 0 | 2,000 | -0.1 | |
29/01/2010 |
13.07
|
57,900 | 13.22 | 13.37 | 13.02 | 0 | 0 | 0 | |
28/01/2010 |
13.22
|
151,270 | 13.17 | 13.52 | 12.92 | 0 | 0 | 0 | |
27/01/2010 |
13.17
|
140,790 | 13.72 | 13.91 | 13.12 | 0 | 0 | 0 | |
26/01/2010 |
13.72
|
85,000 | 13.07 | 13.72 | 13.42 | 2,000 | 0 | 0.1 | |
25/01/2010 |
13.07
|
86,760 | 12.72 | 13.17 | 12.72 | 0 | 0 | 0 | |
22/01/2010 |
12.72
|
128,740 | 12.82 | 13.12 | 12.42 | 0 | 0 | 0 | |
21/01/2010 |
12.82
|
283,000 | 13.47 | 13.47 | 12.82 | 0 | 0 | 0 | |
20/01/2010 |
13.47
|
235,850 | 13.86 | 14.11 | 13.47 | 0 | 0 | 0 | |
19/01/2010 |
13.86
|
93,500 | 13.62 | 14.06 | 13.52 | 0 | 0 | 0 | |
18/01/2010 |
13.62
|
213,650 | 14.31 | 14.31 | 13.62 | 0 | 0 | 0 | |
15/01/2010 |
14.31
|
179,020 | 14.61 | 14.91 | 14.31 | 0 | 0 | 0 | |
14/01/2010 |
14.61
|
251,810 | 13.91 | 14.61 | 13.91 | 0 | 0 | 0 | |
13/01/2010 |
13.91
|
447,350 | 14.06 | 14.31 | 13.37 | 0 | 0 | 0 | |
12/01/2010 |
14.06
|
226,100 | 14.76 | 14.76 | 14.06 | 0 | 0 | 0 | |
11/01/2010 |
14.76
|
350,470 | 15.45 | 15.65 | 14.71 | 0 | 5,000 | -0.2 | |
08/01/2010 |
15.45
|
364,050 | 16.25 | 16.80 | 15.45 | 450 | 0 | 0.0 | |
07/01/2010 |
16.25
|
406,540 | 15.50 | 16.25 | 15.55 | 0 | 0 | 0 | |
06/01/2010 |
15.50
|
676,290 | 14.81 | 15.50 | 14.81 | 0 | 0 | 0 | |
05/01/2010 |
14.81
|
523,160 | 14.21 | 14.91 | 14.41 | 67,200 | 0 | 2.0 | |
04/01/2010 |
14.21
|
255,380 | 13.57 | 14.21 | 13.57 | 0 | 0 | 0 | |
31/12/2009 |
13.57
|
230,330 | 13.57 | 14.06 | 13.52 | 0 | 0 | 0 | |
30/12/2009 |
13.57
|
310,950 | 13.22 | 13.86 | 13.12 | 0 | 0 | 0 | |
29/12/2009 |
13.22
|
425,450 | 13.77 | 13.86 | 13.22 | 0 | 0 | 0 | |
28/12/2009 |
13.77
|
822,400 | 13.12 | 13.77 | 13.12 | 0 | 0 | 0 | |
25/12/2009 |
13.12
|
8,520 | 12.52 | 13.12 | 13.12 | 0 | 0 | 0 | |
24/12/2009 |
12.52
|
40,780 | 11.93 | 12.52 | 12.52 | 0 | 0 | 0 | |
23/12/2009 |
11.93
|
306,210 | 11.38 | 11.93 | 11.38 | 0 | 0 | 0 | |
22/12/2009 |
11.38
|
149,440 | 11.83 | 12.03 | 11.38 | 60 | 0 | 0 | |
21/12/2009 |
11.83
|
197,180 | 11.28 | 11.83 | 11.28 | 0 | 0 | 0 | |
18/12/2009 |
11.28
|
240,660 | 10.78 | 11.28 | 10.88 | 200 | 0 | 0 | |
17/12/2009 |
10.78
|
200,640 | 11.33 | 11.33 | 10.78 | 0 | 90 | 0 | |
16/12/2009 |
11.33
|
145,190 | 11.88 | 11.88 | 11.33 | 0 | 2,910 | 0 | |
15/12/2009 |
11.88
|
141,070 | 11.88 | 12.08 | 11.43 | 0 | 2,000 | 0 | |
14/12/2009 |
11.88
|
165,330 | 11.33 | 11.88 | 11.18 | 0 | 3,000 | 0 | |
11/12/2009 |
11.33
|
517,410 | 11.93 | 11.93 | 11.33 | 54,000 | 6,000 | 0 | |
10/12/2009 |
11.93
|
291,680 | 12.52 | 12.62 | 11.93 | 30,000 | 3,500 | 0 | |
09/12/2009 |
12.52
|
336,800 | 13.17 | 13.17 | 12.52 | 65,500 | 0 | 0 | |
08/12/2009 |
13.17
|
240,070 | 13.81 | 13.81 | 13.17 | 0 | 0 | 0 | |
07/12/2009 |
13.81
|
127,180 | 13.86 | 13.91 | 13.67 | 0 | 0 | 0 | |
04/12/2009 |
13.86
|
250,990 | 13.57 | 13.86 | 13.47 | 68,210 | 5,000 | 0 | |
03/12/2009 |
13.57
|
229,290 | 13.57 | 13.67 | 13.12 | 68,560 | 0 | 0 | |
02/12/2009 |
13.57
|
193,380 | 14.26 | 14.51 | 13.57 | 1,500 | 0 | 0 | |
01/12/2009 |
14.26
|
309,970 | 13.81 | 14.46 | 13.81 | 2,000 | 0 | 0 | |
30/11/2009 |
13.81
|
155,100 | 13.91 | 14.31 | 13.52 | 0 | 0 | 0 | |
27/11/2009 |
13.91
|
388,750 | 13.67 | 14.31 | 13.02 | 0 | 0 | 0 | |
26/11/2009 |
13.67
|
110,740 | 14.36 | 14.36 | 13.67 | 0 | 0 | 0 | |
25/11/2009 |
14.36
|
248,690 | 15.11 | 15.41 | 14.36 | 0 | 0 | 0 | |
24/11/2009 |
15.11
|
200,630 | 15.70 | 15.90 | 15.11 | 0 | 0 | 0 | |
23/11/2009 |
15.70
|
517,490 | 16.50 | 16.50 | 15.70 | 1,000 | 0 | 0 | |
20/11/2009 |
16.50
|
281,420 | 16.70 | 17.00 | 16.40 | 0 | 5,500 | 0 | |
19/11/2009 |
16.70
|
245,490 | 16.65 | 17.14 | 16.40 | 0 | 0 | 0 |