Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.10 | -0.35% | 12,729,900 | 258,900 | 7.4 |
28.40
29.30
28.80
|
2 tháng
(2024-08-19) |
0.60 | 2.13% | 20,934,200 | 414,198 | 11.8 |
28.20
29.80
28.80
|
3 tháng
(2024-07-19) |
1 | 3.60% | 29,082,800 | 414,198 | 11.8 |
27.20
29.80
28.80
|
6 tháng
(2024-04-22) |
3.17 | 12.39% | 61,526,700 | 413,598 | 11.8 |
25.18
29.80
28.80
|
12 tháng
(2023-10-23) |
7.19 | 33.29% | 134,734,200 | 413,598 | 11.8 |
21.07
29.80
28.80
|
24 tháng
(2022-10-28) |
-3.06 | -9.60% | 233,039,969 | 413,596 | 11.8 |
20.12
31.86
28.80
|
36 tháng
(2021-11-02) |
4.18 | 16.96% | 294,330,513 | 412,150 | 11.7 |
20.12
39.99
28.80
|
60 tháng
(2019-11-13) |
18.88 | 190.35% | 383,390,703 | 373,920 | 11.2 |
8.57
39.99
28.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/05/2010 |
5.52
|
447,300 | 5.17 | 5.52 | 5.15 | 0 | 0 | 0 | |
12/05/2010 |
5.17
|
319,700 | 5.16 | 5.30 | 5.08 | 0 | 0 | 0 | |
11/05/2010 |
5.16
|
285,600 | 4.90 | 5.33 | 5.04 | 0 | 0 | 0 | |
10/05/2010 |
4.90
|
40,500 | 5.33 | 5.33 | 4.90 | 0 | 0 | 0 | |
07/05/2010 |
5.33
|
380,700 | 5.29 | 5.73 | 4.99 | 1,000 | 0 | 0 | |
06/05/2010 |
5.29
|
15,200 | 5.15 | 5.41 | 5.22 | 0 | 0 | 0 | |
05/05/2010 |
5.15
|
22,800 | 5.22 | 5.30 | 5.12 | 0 | 0 | 0 | |
04/05/2010 |
5.22
|
28,100 | 5.41 | 5.44 | 5.22 | 0 | 0 | 0 | |
29/04/2010 |
5.41
|
52,500 | 5.08 | 5.44 | 5.22 | 0 | 0 | 0 | |
28/04/2010 |
5.08
|
26,500 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 | |
27/04/2010 |
5.29
|
3,000 | 5.12 | 5.29 | 5.28 | 0 | 0 | 0 | |
26/04/2010 |
5.12
|
6,900 | 5.37 | 5.37 | 5.08 | 0 | 0 | 0 | |
22/04/2010 |
5.37
|
36,000 | 5.59 | 5.59 | 5.26 | 0 | 0 | 0 | |
21/04/2010 |
5.59
|
79,700 | 5.22 | 5.59 | 5.08 | 0 | 0 | 0 | |
20/04/2010 |
5.22
|
10,700 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 | |
19/04/2010 |
5.23
|
23,100 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
16/04/2010 |
5.44
|
152,800 | 5.24 | 5.51 | 5.30 | 0 | 0 | 0 | |
15/04/2010 |
5.24
|
129,600 | 4.93 | 5.24 | 4.93 | 0 | 0 | 0 | |
14/04/2010 |
4.93
|
7,600 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
13/04/2010 |
4.86
|
28,700 | 4.88 | 5.04 | 4.86 | 0 | 0 | 0 | |
12/04/2010 |
4.88
|
2,200 | 5.15 | 5.17 | 4.88 | 0 | 0 | 0 | |
09/04/2010 |
5.15
|
72,200 | 5.05 | 5.22 | 4.84 | 0 | 0 | 0 | |
08/04/2010 |
5.05
|
32,400 | 4.73 | 5.06 | 4.72 | 0 | 0 | 0 | |
07/04/2010 |
4.73
|
16,000 | 4.74 | 4.75 | 4.72 | 0 | 0 | 0 | |
06/04/2010 |
4.74
|
2,200 | 4.93 | 4.94 | 4.73 | 0 | 0 | 0 | |
05/04/2010 |
4.93
|
2,100 | 4.86 | 5.01 | 4.93 | 0 | 0 | 0 | |
02/04/2010 |
4.86
|
20,200 | 4.86 | 4.93 | 4.83 | 0 | 0 | 0 | |
01/04/2010 |
4.86
|
29,200 | 4.79 | 4.97 | 4.75 | 0 | 0 | 0 | |
31/03/2010 |
4.79
|
63,800 | 4.64 | 4.79 | 4.64 | 0 | 0 | 0 | |
30/03/2010 |
4.64
|
33,000 | 4.65 | 4.68 | 4.64 | 0 | 0 | 0 | |
29/03/2010 |
4.65
|
45,100 | 4.64 | 4.79 | 4.61 | 0 | 0 | 0 | |
26/03/2010 |
4.64
|
34,200 | 4.66 | 4.77 | 4.61 | 0 | 0 | 0 | |
25/03/2010 |
4.66
|
41,400 | 4.72 | 4.77 | 4.64 | 0 | 0 | 0 | |
24/03/2010 |
4.72
|
50,900 | 4.76 | 4.83 | 4.72 | 0 | 0 | 0 | |
23/03/2010 |
4.76
|
26,500 | 4.75 | 4.86 | 4.72 | 0 | 0 | 0 | |
22/03/2010 |
4.75
|
62,200 | 4.86 | 4.93 | 4.75 | 0 | 0 | 0 | |
19/03/2010 |
4.86
|
67,900 | 4.93 | 5.01 | 4.86 | 0 | 0 | 0 | |
18/03/2010 |
4.93
|
67,000 | 4.89 | 4.97 | 4.86 | 0 | 0 | 0 | |
17/03/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
17/03/2010 |
4.89
|
67,200 | 4.88 | 5.01 | 4.86 | 0 | 0 | 0 | |
16/03/2010 |
4.88
|
68,600 | 5.09 | 5.12 | 4.86 | 0 | 0 | 0 | |
15/03/2010 |
5.09
|
100,298 | 5.25 | 5.37 | 4.99 | 0 | 0 | 0 | |
12/03/2010 |
5.25
|
144,900 | 5.37 | 5.43 | 5.24 | 0 | 0 | 0 | |
11/03/2010 |
5.37
|
169,900 | 5.28 | 5.51 | 5.25 | 0 | 0 | 0 | |
10/03/2010 |
5.28
|
269,500 | 5.14 | 5.28 | 5.02 | 0 | 0 | 0 | |
09/03/2010 |
5.14
|
167,400 | 4.77 | 5.14 | 4.81 | 0 | 0 | 0 | |
08/03/2010 |
4.77
|
103,500 | 4.81 | 4.98 | 4.73 | 0 | 0 | 0 | |
05/03/2010 |
4.81
|
81,500 | 4.70 | 4.88 | 4.73 | 0 | 0 | 0 | |
04/03/2010 |
4.70
|
41,400 | 4.73 | 4.88 | 4.70 | 0 | 0 | 0 | |
03/03/2010 |
4.73
|
72,200 | 4.68 | 5.03 | 4.67 | 0 | 0 | 0 | |
02/03/2010 |
4.68
|
82,000 | 4.70 | 4.77 | 4.66 | 0 | 0 | 0 | |
01/03/2010 |
4.70
|
54,400 | 4.66 | 4.96 | 4.68 | 0 | 0 | 0 | |
26/02/2010 |
4.66
|
72,100 | 4.63 | 4.81 | 4.59 | 0 | 0 | 0 | |
25/02/2010 |
4.63
|
47,000 | 4.66 | 4.73 | 4.59 | 0 | 0 | 0 | |
24/02/2010 |
4.66
|
39,000 | 4.51 | 4.66 | 4.48 | 0 | 0 | 0 | |
23/02/2010 |
4.51
|
25,500 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
22/02/2010 |
4.52
|
41,700 | 4.52 | 4.59 | 4.45 | 0 | 0 | 0 | |
12/02/2010 |
4.52
|
33,400 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 | |
11/02/2010 |
4.54
|
33,900 | 4.52 | 4.63 | 4.52 | 0 | 0 | 0 | |
10/02/2010 |
4.52
|
42,300 | 4.48 | 4.59 | 4.49 | 0 | 0 | 0 | |
09/02/2010 |
4.48
|
56,000 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
08/02/2010 |
4.59
|
70,100 | 4.56 | 4.59 | 4.45 | 0 | 0 | 0 | |
05/02/2010 |
4.56
|
84,100 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
04/02/2010 |
4.65
|
61,800 | 4.59 | 4.65 | 4.57 | 0 | 0 | 0 | |
03/02/2010 |
4.59
|
71,800 | 4.56 | 4.59 | 4.52 | 0 | 0 | 0 | |
02/02/2010 |
4.56
|
53,400 | 4.58 | 4.63 | 4.51 | 0 | 0 | 0 | |
01/02/2010 |
4.58
|
67,400 | 4.49 | 4.58 | 4.45 | 0 | 0 | 0 | |
29/01/2010 |
4.49
|
91,900 | 4.45 | 4.59 | 4.20 | 0 | 0 | 0 | |
28/01/2010 |
4.45
|
99,700 | 4.42 | 4.47 | 4.31 | 0 | 0 | 0 | |
27/01/2010 |
4.42
|
49,500 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0 | |
26/01/2010 |
4.54
|
116,600 | 4.24 | 4.54 | 4.24 | 0 | 0 | 0 | |
25/01/2010 |
4.24
|
1,500 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
22/01/2010 |
4.28
|
35,100 | 4.04 | 4.45 | 4.19 | 0 | 0 | 0 | |
21/01/2010 |
4.04
|
35,700 | 4.14 | 4.40 | 4.01 | 0 | 0 | 0 | |
20/01/2010 |
4.14
|
13,300 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 | |
19/01/2010 |
4.38
|
11,200 | 4.24 | 4.42 | 4.25 | 0 | 0 | 0 | |
18/01/2010 |
4.24
|
7,600 | 4.40 | 4.52 | 4.18 | 0 | 0 | 0 | |
15/01/2010 |
4.40
|
17,700 | 4.61 | 4.62 | 4.31 | 0 | 0 | 0 | |
14/01/2010 |
4.61
|
46,300 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 | |
13/01/2010 |
4.52
|
38,100 | 4.43 | 4.66 | 4.28 | 0 | 0 | 0 | |
12/01/2010 |
4.43
|
59,900 | 4.67 | 4.76 | 4.41 | 0 | 0 | 0 | |
11/01/2010 |
4.67
|
28,900 | 4.89 | 5.02 | 4.66 | 0 | 3,500 | -0.2 | |
08/01/2010 |
4.89
|
73,600 | 4.88 | 5.08 | 4.88 | 0 | 0 | 0 | |
07/01/2010 |
4.88
|
71,700 | 4.91 | 5.12 | 4.88 | 0 | 0 | 0 | |
06/01/2010 |
4.91
|
92,000 | 4.88 | 4.95 | 4.74 | 0 | 1,500 | -0.1 | |
05/01/2010 |
4.88
|
44,500 | 4.92 | 5.22 | 4.88 | 0 | 0 | 0 | |
04/01/2010 |
4.92
|
34,500 | 4.45 | 4.92 | 4.73 | 0 | 0 | 0 | |
31/12/2009 |
4.45
|
63,900 | 4.52 | 4.73 | 4.45 | 0 | 0 | 0 | |
30/12/2009 |
4.52
|
82,400 | 4.45 | 4.52 | 4.30 | 0 | 0 | 0 | |
29/12/2009 |
4.45
|
99,300 | 4.47 | 4.84 | 4.31 | 0 | 0 | 0 | |
28/12/2009 |
4.47
|
30,000 | 4.66 | 4.70 | 4.45 | 1,300 | 0 | 0 | |
25/12/2009 |
4.66
|
66,900 | 4.49 | 4.66 | 4.59 | 0 | 0 | 0 | |
24/12/2009 |
4.49
|
61,600 | 4.25 | 4.52 | 4.24 | 700 | 0 | 0 | |
23/12/2009 |
4.25
|
25,600 | 4.15 | 4.42 | 4.16 | 1,000 | 0 | 0 | |
22/12/2009 |
4.15
|
23,800 | 4.42 | 4.42 | 4.15 | 2,000 | 0 | 0 | |
21/12/2009 |
4.42
|
13,900 | 4.24 | 4.42 | 4.10 | 2,000 | 0 | 0 | |
18/12/2009 |
4.24
|
28,700 | 3.94 | 4.35 | 4.08 | 0 | 0 | 0 | |
17/12/2009 |
3.94
|
31,800 | 3.96 | 4.09 | 3.89 | 0 | 0 | 0 | |
16/12/2009 |
3.96
|
27,200 | 4.10 | 4.17 | 3.94 | 0 | 0 | 0 | |
15/12/2009 |
4.10
|
20,400 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
14/12/2009 |
4.23
|
10,300 | 4.13 | 4.35 | 4.08 | 0 | 0 | 0 |