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) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/03/2010 |
4.78
|
120,630 | 4.69 | 4.81 | 4.60 | 0 | 2,000 | -0.1 | |
05/03/2010 |
4.69
|
59,570 | 4.68 | 4.72 | 4.54 | 0 | 0 | 0 | |
04/03/2010 |
4.68
|
32,480 | 4.72 | 4.81 | 4.68 | 0 | 0 | 0 | |
03/03/2010 |
4.72
|
4,920 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 | |
02/03/2010 |
4.78
|
89,950 | 4.82 | 4.87 | 4.77 | 10,000 | 0 | 0.3 | |
01/03/2010 |
4.82
|
147,930 | 4.71 | 4.88 | 4.81 | 0 | 0 | 0 | |
26/02/2010 |
4.71
|
62,510 | 4.55 | 4.71 | 4.55 | 0 | 1,500 | -0.0 | |
25/02/2010 |
4.55
|
40,540 | 4.55 | 4.67 | 4.55 | 0 | 0 | 0 | |
24/02/2010 |
4.55
|
43,230 | 4.48 | 4.60 | 4.48 | 300 | 0 | 0.0 | |
23/02/2010 |
4.48
|
15,410 | 4.52 | 4.52 | 4.34 | 1,320 | 0 | 0.0 | |
22/02/2010 |
4.52
|
22,160 | 4.34 | 4.52 | 4.41 | 2,680 | 0 | 0.1 | |
12/02/2010 |
4.34
|
3,260 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 | |
11/02/2010 |
4.34
|
6,180 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 | |
10/02/2010 |
4.27
|
7,670 | 4.15 | 4.30 | 4.25 | 0 | 0 | 0 | |
09/02/2010 |
4.15
|
8,270 | 4.13 | 4.15 | 4.05 | 0 | 0 | 0 | |
08/02/2010 |
4.13
|
12,800 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
05/02/2010 |
4.27
|
30,720 | 4.37 | 4.37 | 4.23 | 0 | 120 | -0.0 | |
04/02/2010 |
4.37
|
26,880 | 4.27 | 4.37 | 4.27 | 0 | 1,000 | -0.0 | |
03/02/2010 |
4.27
|
10,170 | 4.24 | 4.27 | 4.21 | 0 | 0 | 0 | |
02/02/2010 |
4.24
|
17,310 | 4.20 | 4.30 | 4.20 | 0 | 1,350 | -0.0 | |
01/02/2010 |
4.20
|
5,260 | 4.27 | 4.44 | 4.20 | 100 | 0 | 0.0 | |
29/01/2010 |
4.27
|
36,030 | 4.27 | 4.41 | 4.13 | 0 | 10 | -0.0 | |
28/01/2010 |
4.27
|
63,060 | 4.27 | 4.44 | 4.21 | 0 | 0 | 0 | |
27/01/2010 |
4.27
|
58,780 | 4.48 | 4.52 | 4.27 | 600 | 0 | 0.0 | |
26/01/2010 |
4.48
|
29,480 | 4.27 | 4.48 | 4.28 | 0 | 0 | 0 | |
25/01/2010 |
4.27
|
23,500 | 4.27 | 4.32 | 4.27 | 0 | 130 | -0.0 | |
22/01/2010 |
4.27
|
22,870 | 4.32 | 4.40 | 4.17 | 1,300 | 0 | 0.0 | |
21/01/2010 |
4.32
|
91,490 | 4.55 | 4.55 | 4.32 | 4,160 | 0 | 0.1 | |
20/01/2010 |
4.55
|
68,380 | 4.69 | 4.81 | 4.52 | 130 | 0 | 0.0 | |
19/01/2010 |
4.69
|
31,240 | 4.69 | 4.81 | 4.57 | 200 | 0 | 0.0 | |
18/01/2010 |
4.69
|
90,530 | 4.55 | 4.69 | 4.32 | 2,800 | 0 | 0.1 | |
15/01/2010 |
4.55
|
30,780 | 4.68 | 4.82 | 4.48 | 5,500 | 0 | 0.2 | |
14/01/2010 |
4.68
|
38,820 | 4.68 | 4.89 | 4.68 | 10 | 0 | 0.0 | |
13/01/2010 |
4.68
|
125,100 | 4.74 | 4.74 | 4.54 | 0 | 0 | 0 | |
12/01/2010 |
4.74
|
52,790 | 4.98 | 5.02 | 4.74 | 0 | 0 | 0 | |
11/01/2010 |
4.98
|
59,740 | 4.97 | 5.05 | 4.91 | 0 | 0 | 0 | |
08/01/2010 |
4.97
|
266,610 | 5.22 | 5.48 | 4.97 | 130 | 4,300 | -0.1 | |
07/01/2010 |
5.22
|
213,500 | 4.98 | 5.22 | 4.98 | 0 | 200 | -0.0 | |
06/01/2010 |
4.98
|
126,680 | 4.95 | 5.09 | 4.98 | 0 | 0 | 0 | |
05/01/2010 |
4.95
|
101,160 | 4.94 | 5.18 | 4.95 | 2,500 | 0 | 0.1 | |
04/01/2010 |
4.94
|
84,950 | 4.71 | 4.94 | 4.91 | 0 | 400 | -0.0 | |
31/12/2009 |
4.71
|
186,850 | 4.51 | 4.72 | 4.57 | 0 | 5,700 | 0 | |
30/12/2009 |
4.51
|
103,100 | 4.32 | 4.51 | 4.27 | 0 | 5,500 | 0 | |
29/12/2009 |
4.32
|
23,700 | 4.55 | 4.55 | 4.32 | 170 | 0 | 0 | |
28/12/2009 |
4.55
|
67,960 | 4.38 | 4.57 | 4.30 | 2,000 | 0 | 0 | |
25/12/2009 |
4.38
|
73,990 | 4.18 | 4.38 | 4.38 | 4,300 | 0 | 0 | |
24/12/2009 |
4.18
|
93,610 | 3.98 | 4.18 | 3.91 | 0 | 0 | 0 | |
23/12/2009 |
3.98
|
34,060 | 3.97 | 3.98 | 3.81 | 0 | 14,000 | 0 | |
22/12/2009 |
3.97
|
70,990 | 4.11 | 4.11 | 3.91 | 0 | 14,000 | 0 | |
21/12/2009 |
4.11
|
34,160 | 3.93 | 4.11 | 3.98 | 0 | 0 | 0 | |
18/12/2009 |
3.93
|
41,920 | 3.74 | 3.93 | 3.80 | 0 | 0 | 0 | |
17/12/2009 |
3.74
|
21,290 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
16/12/2009 |
3.93
|
88,000 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 | |
15/12/2009 |
4.13
|
25,150 | 4.15 | 4.24 | 3.97 | 0 | 0 | 0 | |
14/12/2009 |
4.15
|
62,720 | 4.01 | 4.20 | 3.86 | 200 | 16,400 | 0 | |
11/12/2009 |
4.01
|
89,050 | 4.21 | 4.21 | 4.01 | 0 | 14,900 | 0 | |
10/12/2009 |
4.21
|
85,630 | 4.41 | 4.50 | 4.21 | 0 | 5,000 | 0 | |
09/12/2009 |
4.41
|
84,660 | 4.64 | 4.64 | 4.41 | 0 | 40,000 | 0 | |
08/12/2009 |
4.64
|
33,750 | 4.82 | 4.82 | 4.61 | 0 | 11,930 | 0 | |
07/12/2009 |
4.82
|
30,240 | 4.64 | 4.87 | 4.64 | 0 | 0 | 0 | |
04/12/2009 |
4.64
|
89,880 | 4.72 | 4.88 | 4.64 | 5,020 | 0 | 0 | |
03/12/2009 |
4.72
|
26,390 | 4.94 | 4.95 | 4.69 | 0 | 0 | 0 | |
02/12/2009 |
4.94
|
48,680 | 5.16 | 5.16 | 4.94 | 0 | 0 | 0 | |
01/12/2009 |
5.16
|
24,740 | 5.08 | 5.28 | 5.16 | 0 | 0 | 0 | |
30/11/2009 |
5.08
|
25,340 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 | |
27/11/2009 |
5.05
|
160,100 | 4.85 | 5.09 | 4.61 | 0 | 1,010 | 0 | |
26/11/2009 |
4.85
|
254,460 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 | |
25/11/2009 |
5.09
|
60,090 | 5.35 | 5.35 | 5.09 | 0 | 0 | 0 | |
24/11/2009 |
5.35
|
45,750 | 5.29 | 5.45 | 5.04 | 1,930 | 0 | 0 | |
23/11/2009 |
5.29
|
45,100 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
20/11/2009: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
20/11/2009 |
5.55
|
44,890 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
19/11/2009 |
5.72
|
90,560 | 5.51 | 5.75 | 5.53 | 0 | 0 | 0 | |
18/11/2009 |
5.51
|
66,230 | 5.72 | 5.72 | 5.46 | 4,860 | 0 | 0 | |
17/11/2009 |
5.72
|
187,380 | 5.58 | 5.84 | 5.53 | 0 | 11,000 | 0 | |
16/11/2009 |
5.58
|
50,260 | 5.32 | 5.58 | 5.58 | 0 | 0 | 0 | |
13/11/2009 |
5.32
|
134,970 | 5.07 | 5.32 | 5.09 | 0 | 0 | 0 | |
12/11/2009 |
5.07
|
82,630 | 4.84 | 5.07 | 5.05 | 0 | 0 | 0 | |
11/11/2009 |
4.84
|
78,010 | 4.81 | 4.84 | 4.69 | 0 | 0 | 0 | |
10/11/2009 |
4.81
|
87,890 | 5.02 | 5.02 | 4.77 | 360 | 0 | 0 | |
09/11/2009 |
5.02
|
29,100 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
06/11/2009 |
5.28
|
175,650 | 5.09 | 5.33 | 5.25 | 0 | 0 | 0 | |
05/11/2009 |
5.09
|
133,750 | 4.85 | 5.09 | 4.67 | 0 | 1,500 | 0 | |
04/11/2009 |
4.85
|
227,270 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 | |
03/11/2009 |
5.10
|
117,710 | 5.36 | 5.36 | 5.10 | 40 | 50,000 | 0 | |
02/11/2009 |
5.36
|
105,730 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 | |
30/10/2009 |
5.64
|
128,460 | 5.64 | 5.77 | 5.62 | 0 | 13,100 | 0 | |
29/10/2009 |
5.64
|
148,590 | 5.93 | 5.93 | 5.64 | 3,220 | 0 | 0 | |
28/10/2009 |
5.93
|
128,900 | 5.91 | 6.19 | 5.86 | 0 | 3,500 | 0 | |
27/10/2009 |
5.91
|
92,040 | 6.21 | 6.21 | 5.91 | 0 | 2,000 | 0 | |
26/10/2009 |
6.21
|
202,850 | 6.53 | 6.53 | 6.21 | 0 | 4,770 | 0 | |
23/10/2009 |
6.53
|
349,860 | 6.60 | 6.72 | 6.53 | 184,080 | 0 | 0 | |
22/10/2009 |
6.60
|
402,780 | 6.50 | 6.67 | 6.43 | 199,350 | 65,000 | 0 | |
21/10/2009 |
6.50
|
258,520 | 6.72 | 6.72 | 6.46 | 96,000 | 0 | 0 | |
20/10/2009 |
6.72
|
244,860 | 6.67 | 6.87 | 6.65 | 64,900 | 0 | 0 | |
19/10/2009 |
6.67
|
370,820 | 6.50 | 6.82 | 6.46 | 93,200 | 0 | 0 | |
16/10/2009 |
6.50
|
317,480 | 6.81 | 6.94 | 6.48 | 130,940 | 0 | 0 | |
15/10/2009 |
6.81
|
417,280 | 6.49 | 6.81 | 6.60 | 153,170 | 0 | 0 | |
14/10/2009 |
6.49
|
500,370 | 6.19 | 6.49 | 6.12 | 104,280 | 0 | 0 | |
13/10/2009 |
6.19
|
524,640 | 6.06 | 6.37 | 5.91 | 41,630 | 200 | 0 | |
12/10/2009 |
6.06
|
165,230 | 5.77 | 6.06 | 6.06 | 0 | 0 | 0 |