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) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
2 tháng
(2024-07-22) |
-1.70 | -13.39% | 2,600 | 0 | 0 |
11
15.20
11
|
3 tháng
(2024-06-21) |
-8.90 | -44.72% | 10,900 | 0 | 0 |
11
19.90
11
|
6 tháng
(2024-03-25) |
-8.20 | -42.71% | 11,200 | 0 | 0 |
11
23.30
11
|
12 tháng
(2023-09-25) |
-1.90 | -14.73% | 15,025 | 0 | 0 |
11
23.30
11
|
24 tháng
(2022-09-30) |
-15.20 | -58.02% | 57,294 | 100 | 0.0 |
11
34.90
11
|
36 tháng
(2021-10-05) |
2.90 | 35.80% | 153,922 | 5,100 | 0.1 |
8
34.90
11
|
60 tháng
(2019-10-16) |
-9.20 | -45.54% | 420,939 | -410,123 | -3.4 |
6.60
34.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
37.28
|
26,900 | 38.33 | 38.45 | 37.28 | 0 | 8,500 | -0.6 | |
14/04/2010 |
38.91
|
5,300 | 37.86 | 38.91 | 37.86 | 0 | 1,700 | -0.1 | |
13/04/2010 |
37.86
|
6,800 | 38.45 | 38.45 | 37.86 | 0 | 1,000 | -0.1 | |
12/04/2010 |
38.74
|
5,500 | 38.45 | 38.74 | 38.33 | 0 | 0 | 0 | |
09/04/2010 |
38.45
|
3,800 | 38.85 | 38.97 | 38.45 | 0 | 0 | 0 | |
08/04/2010 |
39.03
|
7,100 | 38.45 | 40.78 | 38.45 | 0 | 1,100 | -0.1 | |
07/04/2010 |
38.16
|
5,600 | 38.80 | 39.03 | 38.16 | 0 | 0 | 0 | |
06/04/2010 |
38.80
|
2,300 | 39.79 | 39.79 | 38.45 | 0 | 0 | 0 | |
05/04/2010 |
38.33
|
700 | 38.16 | 38.33 | 37.92 | 0 | 0 | 0 | |
02/04/2010 |
38.16
|
10,400 | 38.04 | 38.45 | 38.04 | 0 | 0 | 0 | |
01/04/2010 |
39.50
|
1,000 | 39.50 | 39.50 | 39.32 | 0 | 0 | 0 | |
31/03/2010 |
38.33
|
900 | 38.56 | 38.56 | 38.33 | 0 | 0 | 0 | |
30/03/2010 |
39.61
|
1,200 | 40.78 | 41.65 | 39.61 | 0 | 0 | 0 | |
29/03/2010 |
39.61
|
1,600 | 40.78 | 40.78 | 39.61 | 0 | 0 | 0 | |
26/03/2010 |
39.84
|
6,000 | 39.50 | 39.84 | 39.32 | 0 | 0 | 0 | |
25/03/2010 |
39.03
|
3,600 | 39.84 | 40.78 | 38.50 | 0 | 200 | -0.0 | |
24/03/2010 |
39.15
|
4,600 | 39.61 | 40.37 | 38.74 | 0 | 0 | 0 | |
23/03/2010 |
38.45
|
11,600 | 40.19 | 40.78 | 38.45 | 0 | 0 | 0 | |
22/03/2010 |
39.03
|
1,600 | 37.28 | 41.36 | 37.28 | 0 | 0 | 0 | |
19/03/2010 |
38.97
|
1,000 | 39.90 | 40.02 | 38.97 | 0 | 0 | 0 | |
18/03/2010 |
38.45
|
4,100 | 40.49 | 40.66 | 38.45 | 0 | 0 | 0 | |
17/03/2010 |
37.86
|
6,400 | 40.66 | 41.48 | 37.34 | 1,000 | 0 | 0.1 | |
16/03/2010 |
38.21
|
7,900 | 39.03 | 41.36 | 37.98 | 0 | 0 | 0 | |
15/03/2010 |
41.07
|
7,800 | 40.66 | 41.94 | 39.15 | 200 | 0 | 0.0 | |
12/03/2010 |
39.15
|
6,900 | 39.09 | 40.78 | 39.09 | 0 | 0 | 0 | |
11/03/2010 |
39.90
|
23,100 | 38.97 | 39.96 | 37.86 | 0 | 0 | 0 | |
10/03/2010 |
38.21
|
11,600 | 37.16 | 38.21 | 36.70 | 0 | 0 | 0 | |
09/03/2010 |
36.12
|
22,500 | 37.57 | 37.86 | 36.12 | 0 | 0 | 0 | |
08/03/2010 |
38.27
|
5,100 | 37.86 | 38.45 | 37.86 | 0 | 0 | 0 | |
05/03/2010 |
38.16
|
1,000 | 38.45 | 38.45 | 38.16 | 0 | 0 | 0 | |
04/03/2010 |
37.86
|
3,200 | 38.16 | 38.74 | 37.69 | 0 | 0 | 0 | |
03/03/2010 |
37.98
|
5,700 | 37.86 | 37.98 | 37.28 | 0 | 0 | 0 | |
02/03/2010 |
37.05
|
3,100 | 38.45 | 38.74 | 37.05 | 0 | 0 | 0 | |
01/03/2010 |
37.86
|
1,000 | 38.68 | 38.68 | 37.86 | 0 | 0 | 0 | |
26/02/2010 |
37.28
|
1,000 | 36.64 | 37.28 | 36.64 | 0 | 0 | 0 | |
25/02/2010 |
37.28
|
4,000 | 37.57 | 37.57 | 37.28 | 0 | 0 | 0 | |
24/02/2010 |
37.57
|
2,200 | 37.86 | 37.86 | 37.57 | 0 | 0 | 0 | |
23/02/2010 |
37.57
|
0 | 37.57 | 37.57 | 37.57 | 0 | 0 | 0 | |
22/02/2010 |
37.28
|
2,700 | 39.26 | 39.26 | 37.28 | 0 | 1,000 | -0.1 | |
12/02/2010 |
36.47
|
4,100 | 38.97 | 38.97 | 36.47 | 0 | 0 | 0 | |
11/02/2010 |
37.34
|
1,100 | 36.35 | 37.34 | 36.29 | 0 | 0 | 0 | |
10/02/2010 |
37.28
|
1,000 | 37.57 | 37.57 | 37.28 | 0 | 0 | 0 | |
09/02/2010 |
36.41
|
3,100 | 38.27 | 38.33 | 36.41 | 0 | 0 | 0 | |
08/02/2010 |
38.39
|
500 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
05/02/2010 |
38.39
|
0 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
04/02/2010 |
38.39
|
100 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
03/02/2010 |
36.99
|
500 | 37.34 | 37.34 | 36.99 | 0 | 0 | 0 | |
02/02/2010 |
39.61
|
100 | 39.61 | 39.61 | 39.61 | 0 | 0 | 0 | |
01/02/2010 |
39.38
|
100 | 39.38 | 39.38 | 39.38 | 0 | 0 | 0 | |
29/01/2010 |
39.03
|
2,100 | 38.45 | 39.03 | 38.45 | 500 | 0 | 0.0 | |
28/01/2010 |
39.32
|
1,700 | 39.03 | 39.32 | 37.92 | 0 | 0 | 0 | |
27/01/2010 |
40.14
|
2,100 | 41.36 | 41.36 | 40.14 | 0 | 0 | 0 | |
26/01/2010 |
39.61
|
12,000 | 39.61 | 40.25 | 39.61 | 0 | 0 | 0 | |
25/01/2010 |
37.86
|
1,100 | 37.16 | 37.86 | 37.16 | 0 | 0 | 0 | |
22/01/2010 |
36.00
|
0 | 36.00 | 36.00 | 36.00 | 0 | 0 | 0 | |
21/01/2010 |
36.12
|
4,500 | 37.57 | 37.57 | 35.71 | 500 | 0 | 0.0 | |
20/01/2010 |
38.39
|
2,000 | 38.39 | 38.39 | 38.39 | 0 | 0 | 0 | |
19/01/2010 |
37.34
|
3,100 | 37.86 | 37.86 | 36.99 | 0 | 1,500 | -0.1 | |
18/01/2010 |
36.87
|
2,700 | 36.87 | 37.57 | 36.87 | 0 | 0 | 0 | |
15/01/2010 |
37.57
|
1,600 | 37.86 | 37.86 | 37.28 | 0 | 0 | 0 | |
14/01/2010 |
37.40
|
1,800 | 37.57 | 38.45 | 37.40 | 0 | 0 | 0 | |
13/01/2010 |
38.91
|
1,300 | 39.32 | 39.90 | 36.70 | 0 | 0 | 0 | |
12/01/2010 |
37.51
|
4,300 | 37.92 | 38.74 | 37.11 | 0 | 100 | -0.0 | |
11/01/2010 |
38.80
|
700 | 37.92 | 42.17 | 37.92 | 0 | 0 | 0 | |
08/01/2010 |
39.15
|
5,400 | 40.49 | 40.78 | 39.15 | 0 | 0 | 0 | |
07/01/2010 |
39.90
|
3,100 | 38.50 | 40.78 | 38.50 | 0 | 0 | 0 | |
06/01/2010 |
40.83
|
3,200 | 39.61 | 41.36 | 39.61 | 0 | 0 | 0 | |
05/01/2010 |
39.96
|
7,900 | 42.58 | 42.76 | 39.96 | 0 | 0 | 0 | |
04/01/2010 |
40.14
|
7,400 | 38.74 | 40.14 | 38.45 | 500 | 0 | 0.0 | |
31/12/2009 |
37.57
|
8,900 | 37.57 | 37.86 | 37.28 | 0 | 0 | 0 | |
30/12/2009 |
36.70
|
3,100 | 39.44 | 39.44 | 35.24 | 0 | 0 | 0 | |
29/12/2009 |
36.70
|
4,000 | 39.32 | 39.32 | 36.70 | 0 | 0 | 0 | |
28/12/2009 |
38.56
|
2,500 | 40.25 | 40.49 | 38.45 | 0 | 0 | 0 | |
25/12/2009 |
38.97
|
8,300 | 38.39 | 38.97 | 37.86 | 200 | 0 | 0 | |
24/12/2009 |
37.57
|
2,600 | 36.12 | 37.57 | 35.65 | 0 | 1,000 | 0 | |
23/12/2009 |
37.57
|
500 | 37.57 | 37.57 | 37.57 | 0 | 0 | 0 | |
22/12/2009 |
36.70
|
2,300 | 38.10 | 38.27 | 36.70 | 3,100 | 0 | 0 | |
21/12/2009 |
36.29
|
6,400 | 33.20 | 36.29 | 33.20 | 3,100 | 0 | 0 | |
18/12/2009 |
34.19
|
1,500 | 33.79 | 34.19 | 33.79 | 500 | 0 | 0 | |
17/12/2009 |
33.79
|
7,900 | 32.10 | 34.02 | 31.69 | 0 | 0 | 0 | |
16/12/2009 |
34.02
|
6,400 | 34.02 | 34.14 | 34.02 | 0 | 100 | 0 | |
15/12/2009 |
35.83
|
2,200 | 35.53 | 37.75 | 35.53 | 0 | 0 | 0 | |
14/12/2009 |
36.12
|
4,600 | 36.12 | 36.12 | 36.06 | 0 | 0 | 0 | |
11/12/2009 |
33.67
|
6,400 | 37.81 | 37.81 | 33.61 | 100 | 0 | 0 | |
10/12/2009 |
35.83
|
600 | 37.05 | 37.22 | 35.53 | 100 | 0 | 0 | |
09/12/2009 |
36.93
|
8,200 | 38.45 | 38.45 | 36.93 | 0 | 0 | 0 | |
08/12/2009 |
39.61
|
1,700 | 39.79 | 39.79 | 39.61 | 200 | 0 | 0 | |
07/12/2009 |
40.78
|
4,000 | 42.29 | 42.29 | 40.19 | 0 | 0 | 0 | |
04/12/2009 |
40.19
|
2,700 | 40.19 | 40.19 | 40.19 | 200 | 0 | 0 | |
03/12/2009 |
40.78
|
1,900 | 41.71 | 41.71 | 39.61 | 0 | 0 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
02/12/2009 |
41.07
|
3,400 | 44.21 | 44.21 | 41.07 | 200 | 0 | 0 | |
01/12/2009 |
41.48
|
6,400 | 44.62 | 44.62 | 41.37 | 0 | 0 | 0 | |
30/11/2009 |
42.47
|
5,500 | 41.92 | 42.47 | 38.61 | 0 | 0 | 0 | |
27/11/2009 |
40.81
|
21,000 | 36.95 | 41.64 | 36.40 | 0 | 300 | 0 | |
26/11/2009 |
39.16
|
12,900 | 39.55 | 39.55 | 39.10 | 0 | 1,600 | 0 | |
25/11/2009 |
40.76
|
14,600 | 45.78 | 45.78 | 40.70 | 0 | 1,600 | 0 | |
24/11/2009 |
43.68
|
4,700 | 45.23 | 45.23 | 43.57 | 0 | 0 | 0 | |
23/11/2009 |
44.12
|
3,200 | 43.30 | 45.50 | 43.30 | 0 | 0 | 0 | |
20/11/2009 |
45.78
|
20,400 | 46.88 | 46.88 | 43.68 | 1,500 | 0 | 0 | |
19/11/2009 |
46.44
|
22,000 | 46.88 | 46.88 | 45.78 | 0 | 0 | 0 |