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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-20) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-22) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-29) |
-41 | -56.40% | 527,231 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-04) |
-36.40 | -53.45% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-15) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
6.35
|
100 | 6.21 | 6.35 | 6.35 | 0 | 0 | 0 | |
16/04/2010 |
6.21
|
7,100 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 | |
15/04/2010 |
5.97
|
5,500 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 | |
14/04/2010 |
6.00
|
2,000 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 | |
13/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/04/2010 |
6.16
|
7,300 | 6.10 | 6.16 | 6.13 | 0 | 0 | 0 | |
12/04/2010 |
6.10
|
3,300 | 6.18 | 6.18 | 6.10 | 0 | 0 | 0 | |
09/04/2010 |
6.18
|
2,300 | 6.13 | 6.56 | 6.18 | 0 | 0 | 0 | |
08/04/2010 |
6.13
|
1,600 | 6.13 | 6.32 | 6.10 | 0 | 0 | 0 | |
07/04/2010 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
06/04/2010 |
6.13
|
100 | 6.24 | 6.24 | 6.13 | 0 | 0 | 0 | |
05/04/2010 |
6.24
|
4,200 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0 | |
02/04/2010 |
6.42
|
0 | 6.40 | 6.42 | 6.42 | 0 | 0 | 0 | |
01/04/2010 |
6.40
|
200 | 6.21 | 6.45 | 6.40 | 0 | 0 | 0 | |
31/03/2010 |
6.21
|
1,100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
30/03/2010 |
6.21
|
5,200 | 6.00 | 6.21 | 6.18 | 0 | 0 | 0 | |
29/03/2010 |
6.00
|
7,000 | 6.00 | 6.03 | 5.63 | 0 | 0 | 0 | |
26/03/2010 |
6.00
|
5,000 | 6.45 | 6.45 | 6.00 | 0 | 0 | 0 | |
25/03/2010 |
6.45
|
100 | 6.10 | 6.45 | 6.45 | 0 | 0 | 0 | |
24/03/2010 |
6.10
|
8,300 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
23/03/2010 |
6.10
|
1,500 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 | |
22/03/2010 |
6.34
|
100 | 6.10 | 6.34 | 6.34 | 0 | 0 | 0 | |
19/03/2010 |
6.10
|
200 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
18/03/2010 |
6.50
|
100 | 6.16 | 6.50 | 6.50 | 0 | 0 | 0 | |
17/03/2010 |
6.16
|
0 | 6.37 | 6.16 | 6.16 | 0 | 0 | 0 | |
16/03/2010 |
6.37
|
2,300 | 6.32 | 6.37 | 6.10 | 0 | 0 | 0 | |
15/03/2010 |
6.32
|
2,900 | 6.37 | 6.37 | 6.32 | 0 | 0 | 0 | |
12/03/2010 |
6.37
|
4,500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
11/03/2010 |
6.37
|
3,200 | 6.37 | 6.56 | 6.37 | 0 | 0 | 0 | |
10/03/2010 |
6.37
|
6,700 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 | |
09/03/2010 |
6.37
|
1,400 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 | |
08/03/2010 |
6.50
|
8,000 | 6.50 | 6.53 | 6.50 | 0 | 0 | 0 | |
05/03/2010 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
04/03/2010 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
03/03/2010 |
6.50
|
100 | 6.32 | 6.50 | 6.50 | 0 | 0 | 0 | |
02/03/2010 |
6.32
|
2,500 | 6.16 | 6.32 | 6.29 | 0 | 0 | 0 | |
01/03/2010 |
6.16
|
300 | 6.42 | 6.50 | 6.16 | 0 | 0 | 0 | |
26/02/2010 |
6.42
|
4,800 | 6.10 | 6.42 | 6.10 | 0 | 0 | 0 | |
25/02/2010 |
6.10
|
4,000 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
24/02/2010 |
6.42
|
500 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
23/02/2010 |
6.42
|
9,100 | 6.87 | 6.87 | 6.42 | 0 | 0 | 0 | |
22/02/2010 |
6.87
|
400 | 6.21 | 6.87 | 6.37 | 0 | 0 | 0 | |
12/02/2010 |
6.21
|
200 | 6.64 | 6.77 | 6.21 | 0 | 0 | 0 | |
11/02/2010 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/02/2010 |
6.64
|
100 | 6.37 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/02/2010 |
6.37
|
18,000 | 6.77 | 6.77 | 6.34 | 0 | 0 | 0 | |
08/02/2010 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
05/02/2010 |
6.77
|
1,900 | 6.72 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/02/2010 |
6.72
|
1,200 | 6.56 | 6.72 | 6.72 | 0 | 0 | 0 | |
03/02/2010 |
6.56
|
5,200 | 6.37 | 6.56 | 6.37 | 0 | 0 | 0 | |
02/02/2010 |
6.37
|
200 | 6.24 | 6.58 | 6.37 | 0 | 0 | 0 | |
01/02/2010 |
6.24
|
13,200 | 6.61 | 6.61 | 6.05 | 0 | 0 | 0 | |
29/01/2010 |
6.61
|
2,000 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 | |
28/01/2010 |
6.66
|
5,900 | 6.79 | 7.03 | 6.45 | 0 | 0 | 0 | |
27/01/2010 |
6.79
|
14,900 | 6.90 | 6.93 | 6.79 | 0 | 0 | 0 | |
26/01/2010 |
6.90
|
22,900 | 6.85 | 6.98 | 6.85 | 0 | 0 | 0 | |
25/01/2010 |
6.85
|
16,100 | 6.85 | 6.90 | 6.72 | 0 | 0 | 0 | |
22/01/2010 |
6.85
|
15,400 | 6.72 | 6.85 | 6.72 | 0 | 0 | 0 | |
21/01/2010 |
6.72
|
25,000 | 6.77 | 6.87 | 6.50 | 0 | 0 | 0 | |
20/01/2010 |
6.77
|
30,400 | 7.01 | 7.17 | 6.64 | 0 | 0 | 0 | |
19/01/2010 |
7.01
|
51,300 | 6.56 | 7.01 | 6.64 | 0 | 0 | 0 | |
18/01/2010 |
6.56
|
33,400 | 6.18 | 6.56 | 6.37 | 0 | 0 | 0 | |
15/01/2010 |
6.18
|
22,700 | 5.84 | 6.18 | 5.97 | 0 | 0 | 0 | |
14/01/2010 |
5.84
|
5,700 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 | |
13/01/2010 |
5.84
|
4,600 | 5.73 | 5.84 | 5.73 | 0 | 0 | 0 | |
12/01/2010 |
5.73
|
5,000 | 6.10 | 6.10 | 5.63 | 0 | 0 | 0 | |
11/01/2010 |
6.10
|
2,500 | 5.84 | 6.10 | 5.84 | 0 | 0 | 0 | |
08/01/2010 |
5.84
|
1,500 | 6.24 | 6.24 | 5.84 | 0 | 0 | 0 | |
07/01/2010 |
6.24
|
5,200 | 6.13 | 6.24 | 6.10 | 100 | 0 | 0.0 | |
06/01/2010 |
6.13
|
3,300 | 6.37 | 6.37 | 6.13 | 0 | 0 | 0 | |
05/01/2010 |
6.37
|
3,900 | 6.24 | 6.58 | 6.37 | 0 | 0 | 0 | |
04/01/2010 |
6.24
|
13,800 | 5.81 | 6.24 | 5.84 | 0 | 0 | 0 | |
31/12/2009 |
5.81
|
3,400 | 5.84 | 5.89 | 5.73 | 0 | 0 | 0 | |
30/12/2009 |
5.84
|
3,600 | 5.71 | 6.00 | 5.76 | 0 | 0 | 0 | |
29/12/2009 |
5.71
|
2,400 | 5.97 | 5.97 | 5.71 | 0 | 0 | 0 | |
28/12/2009 |
5.97
|
800 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 | |
25/12/2009 |
5.97
|
2,800 | 6.05 | 6.05 | 5.87 | 0 | 0 | 0 | |
24/12/2009 |
6.05
|
2,400 | 5.84 | 6.05 | 5.84 | 0 | 0 | 0 | |
23/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/12/2009 |
5.84
|
100 | 5.79 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/12/2009 |
5.79
|
700 | 6.02 | 6.02 | 5.79 | 0 | 0 | 0 | |
21/12/2009 |
6.02
|
500 | 5.99 | 6.02 | 5.91 | 0 | 0 | 0 | |
18/12/2009 |
5.99
|
3,100 | 5.63 | 5.99 | 5.73 | 0 | 0 | 0 | |
17/12/2009 |
5.63
|
500 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
16/12/2009 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
15/12/2009 |
5.66
|
2,800 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
14/12/2009 |
5.66
|
800 | 5.53 | 5.66 | 5.66 | 0 | 0 | 0 | |
11/12/2009 |
5.53
|
3,200 | 5.91 | 5.91 | 5.37 | 0 | 0 | 0 | |
10/12/2009 |
5.91
|
5,800 | 5.86 | 5.91 | 5.71 | 0 | 0 | 0 | |
09/12/2009 |
5.86
|
4,500 | 6.27 | 6.27 | 5.86 | 0 | 0 | 0 | |
08/12/2009 |
6.27
|
1,100 | 6.04 | 6.43 | 6.27 | 0 | 0 | 0 | |
07/12/2009 |
6.04
|
1,100 | 6.17 | 6.53 | 6.04 | 0 | 0 | 0 | |
04/12/2009 |
6.17
|
1,100 | 6.33 | 6.38 | 6.17 | 0 | 0 | 0 | |
03/12/2009 |
6.33
|
700 | 5.94 | 6.33 | 6.17 | 0 | 0 | 0 | |
02/12/2009 |
5.94
|
1,100 | 6.33 | 6.33 | 5.94 | 0 | 0 | 0 | |
01/12/2009 |
6.33
|
4,100 | 5.97 | 6.33 | 6.30 | 0 | 0 | 0 | |
30/11/2009 |
5.97
|
1,600 | 5.66 | 5.97 | 5.86 | 0 | 0 | 0 | |
27/11/2009 |
5.66
|
7,500 | 5.63 | 5.79 | 5.30 | 0 | 400 | 0 | |
26/11/2009 |
5.63
|
8,900 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 | |
25/11/2009 |
6.07
|
8,000 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 | |
24/11/2009 |
6.30
|
7,000 | 6.30 | 6.45 | 6.30 | 0 | 0 | 0 | |
23/11/2009 |
6.30
|
5,400 | 6.76 | 6.76 | 6.30 | 0 | 0 | 0 |