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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2010 |
5.42
|
134,890 | 5.61 | 5.61 | 5.42 | 0 | 123,000 | -2.9 | |
05/11/2010 |
5.61
|
121,780 | 5.61 | 5.73 | 5.56 | 0 | 76,000 | -1.8 | |
04/11/2010 |
5.61
|
35,640 | 5.49 | 5.75 | 5.49 | 0 | 26,010 | -0.6 | |
03/11/2010 |
5.49
|
49,730 | 5.47 | 5.49 | 5.47 | 0 | 30,000 | -0.7 | |
02/11/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/11/2010 |
5.47
|
252,180 | 5.66 | 5.80 | 5.38 | 2,000 | 209,140 | -4.8 | |
01/11/2010 |
5.66
|
71,210 | 5.79 | 5.79 | 5.66 | 300 | 46,310 | -1.2 | |
29/10/2010 |
5.79
|
156,560 | 5.81 | 5.86 | 5.79 | 2,250 | 121,530 | -3.1 | |
28/10/2010 |
5.81
|
20,960 | 5.79 | 5.84 | 5.79 | 1,000 | 0 | 0.0 | |
27/10/2010 |
5.79
|
27,210 | 5.84 | 5.84 | 5.70 | 0 | 1,000 | -0.0 | |
26/10/2010 |
5.84
|
22,010 | 5.79 | 5.95 | 5.79 | 0 | 0 | 0 | |
25/10/2010 |
5.79
|
103,920 | 5.79 | 5.84 | 5.63 | 0 | 0 | 0 | |
22/10/2010 |
5.79
|
113,280 | 5.86 | 5.90 | 5.75 | 0 | 100 | -0.0 | |
21/10/2010 |
5.86
|
158,770 | 5.77 | 5.90 | 5.77 | 1,000 | 0 | 0.0 | |
20/10/2010 |
5.77
|
144,510 | 5.90 | 5.95 | 5.61 | 0 | 1,000 | -0.0 | |
19/10/2010 |
5.90
|
112,850 | 5.86 | 5.93 | 5.86 | 71,000 | 8,000 | 1.6 | |
18/10/2010 |
5.86
|
51,140 | 5.95 | 5.95 | 5.84 | 0 | 0 | 0 | |
15/10/2010 |
5.95
|
64,230 | 5.95 | 5.95 | 5.72 | 19,040 | 8,000 | 0.3 | |
14/10/2010 |
5.95
|
77,140 | 5.99 | 5.99 | 5.95 | 20,000 | 0 | 0.5 | |
13/10/2010 |
5.99
|
14,870 | 5.95 | 6.04 | 5.95 | 2,000 | 500 | 0.0 | |
12/10/2010 |
5.95
|
71,950 | 6.02 | 6.08 | 5.93 | 10,000 | 1,000 | 0.2 | |
11/10/2010 |
6.02
|
50,820 | 5.97 | 6.02 | 5.81 | 3,000 | 1,000 | 0.1 | |
08/10/2010 |
5.97
|
74,650 | 6.02 | 6.02 | 5.95 | 0 | 0 | 0 | |
07/10/2010 |
6.02
|
171,360 | 5.97 | 6.06 | 5.86 | 5,000 | 0 | 0.1 | |
06/10/2010 |
5.97
|
149,720 | 5.79 | 5.97 | 5.61 | 0 | 28,000 | -0.7 | |
05/10/2010 |
5.79
|
113,870 | 5.70 | 5.79 | 5.63 | 3,000 | 0 | 0.1 | |
04/10/2010 |
5.70
|
95,630 | 5.90 | 5.99 | 5.63 | 0 | 2,500 | -0.1 | |
01/10/2010 |
5.90
|
57,130 | 5.90 | 5.93 | 5.86 | 0 | 100 | -0.0 | |
30/09/2010 |
5.90
|
109,630 | 5.81 | 6.02 | 5.84 | 30,000 | 1,000 | 0.8 | |
29/09/2010 |
5.81
|
140,570 | 5.79 | 5.84 | 5.70 | 0 | 0 | 0 | |
28/09/2010 |
5.79
|
114,730 | 5.66 | 5.86 | 5.75 | 8,500 | 0 | 0.2 | |
27/09/2010 |
5.66
|
128,400 | 5.61 | 5.66 | 5.57 | 1,000 | 0 | 0.0 | |
24/09/2010 |
5.61
|
69,180 | 5.61 | 5.68 | 5.52 | 0 | 0 | 0 | |
23/09/2010 |
5.61
|
68,840 | 5.72 | 5.72 | 5.52 | 0 | 0 | 0 | |
22/09/2010 |
5.72
|
238,220 | 5.77 | 5.84 | 5.68 | 0 | 0 | 0 | |
21/09/2010 |
5.77
|
79,820 | 5.95 | 5.95 | 5.77 | 1,000 | 0 | 0.0 | |
20/09/2010 |
5.95
|
115,200 | 5.81 | 6.02 | 5.79 | 0 | 19,000 | -0.5 | |
17/09/2010 |
5.81
|
181,440 | 5.57 | 5.84 | 5.57 | 0 | 19,000 | -0.5 | |
16/09/2010 |
5.57
|
95,620 | 5.52 | 5.61 | 5.50 | 30,000 | 0 | 0.7 | |
15/09/2010 |
5.52
|
224,950 | 5.63 | 5.63 | 5.39 | 1,200 | 0 | 0.0 | |
14/09/2010 |
5.63
|
377,590 | 5.75 | 5.77 | 5.61 | 2,000 | 0 | 0.1 | |
13/09/2010 |
5.75
|
407,460 | 5.93 | 6.06 | 5.72 | 0 | 0 | 0 | |
10/09/2010 |
5.93
|
576,460 | 5.81 | 6.08 | 5.77 | 7,000 | 24,000 | -0.5 | |
09/09/2010 |
5.81
|
421,680 | 5.54 | 5.81 | 5.68 | 1,000 | 75,500 | -1.9 | |
08/09/2010 |
5.54
|
764,940 | 5.32 | 5.57 | 5.27 | 0 | 353,190 | -8.5 | |
07/09/2010 |
5.32
|
437,450 | 5.07 | 5.32 | 5.14 | 0 | 106,350 | -2.5 | |
06/09/2010 |
5.07
|
177,120 | 4.85 | 5.07 | 5.03 | 0 | 57,000 | -1.3 | |
01/09/2010 |
4.85
|
293,010 | 4.76 | 4.85 | 4.71 | 0 | 85,750 | -1.8 | |
31/08/2010 |
4.76
|
343,790 | 4.60 | 4.80 | 4.53 | 3,000 | 65,030 | -1.3 | |
30/08/2010 |
4.60
|
263,370 | 4.40 | 4.60 | 4.51 | 0 | 117,500 | -2.4 | |
27/08/2010 |
4.40
|
186,080 | 4.47 | 4.47 | 4.29 | 0 | 50,000 | -1.0 | |
26/08/2010 |
4.47
|
354,520 | 4.69 | 4.69 | 4.47 | 2,550 | 162,710 | -3.2 | |
25/08/2010 |
4.69
|
177,100 | 4.92 | 4.92 | 4.69 | 65,030 | 96,080 | -0.6 | |
24/08/2010 |
4.92
|
164,310 | 5.12 | 5.12 | 4.92 | 12,000 | 3,000 | 0.2 | |
23/08/2010 |
5.12
|
64,050 | 5.16 | 5.16 | 5.05 | 35,000 | 0 | 0.8 | |
20/08/2010 |
5.16
|
128,680 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
19/08/2010 |
5.27
|
77,530 | 5.30 | 5.39 | 5.18 | 10,600 | 19,630 | -0.2 | |
18/08/2010 |
5.30
|
149,560 | 5.50 | 5.50 | 5.27 | 12,700 | 33,340 | -0.5 | |
17/08/2010 |
5.50
|
140,610 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 | |
16/08/2010 |
5.66
|
306,660 | 5.39 | 5.66 | 5.27 | 20,000 | 75,000 | -1.4 | |
13/08/2010 |
5.39
|
316,030 | 5.43 | 5.45 | 5.16 | 54,090 | 142,330 | -2.0 | |
12/08/2010 |
5.43
|
211,410 | 5.70 | 5.70 | 5.43 | 27,080 | 80,240 | -1.3 | |
11/08/2010 |
5.70
|
227,360 | 5.61 | 5.81 | 5.48 | 15,100 | 154,480 | -3.5 | |
10/08/2010 |
5.61
|
218,780 | 5.90 | 5.90 | 5.61 | 4,500 | 36,500 | -0.8 | |
09/08/2010 |
5.90
|
165,340 | 6.15 | 6.15 | 5.88 | 100 | 27,300 | -0.7 | |
06/08/2010 |
6.15
|
120,830 | 6.33 | 6.33 | 6.15 | 1,000 | 0 | 0.0 | |
05/08/2010 |
6.33
|
100,390 | 6.31 | 6.33 | 6.24 | 8,000 | 0 | 0.2 | |
04/08/2010 |
6.31
|
157,620 | 6.51 | 6.51 | 6.26 | 0 | 68,640 | -1.9 | |
03/08/2010 |
6.51
|
515,770 | 6.40 | 6.71 | 6.51 | 143,500 | 43,030 | 3.0 | |
02/08/2010 |
6.40
|
344,960 | 6.11 | 6.40 | 6.17 | 0 | 57,000 | -1.6 | |
30/07/2010 |
6.11
|
442,370 | 6.04 | 6.26 | 6.04 | 4,000 | 370,670 | -9.9 | |
29/07/2010 |
6.04
|
99,760 | 6.22 | 6.26 | 6.02 | 2,000 | 15,820 | -0.4 | |
28/07/2010 |
6.22
|
55,930 | 6.42 | 6.42 | 6.22 | 2,000 | 28,570 | -0.7 | |
27/07/2010 |
6.42
|
135,340 | 6.64 | 6.64 | 6.35 | 2,000 | 85,130 | -2.4 | |
26/07/2010 |
6.64
|
24,840 | 6.71 | 6.73 | 6.64 | 2,000 | 0 | 0.1 | |
23/07/2010 |
6.71
|
24,020 | 6.73 | 6.85 | 6.64 | 0 | 0 | 0 | |
22/07/2010 |
6.73
|
31,700 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 | |
21/07/2010 |
6.82
|
32,070 | 6.85 | 6.87 | 6.76 | 0 | 0 | 0 | |
20/07/2010 |
6.85
|
36,060 | 6.87 | 6.89 | 6.85 | 3,000 | 10,000 | -0.2 | |
19/07/2010 |
6.87
|
34,910 | 6.96 | 6.96 | 6.87 | 0 | 0 | 0 | |
16/07/2010 |
6.96
|
16,240 | 6.96 | 6.98 | 6.80 | 0 | 0 | 0 | |
15/07/2010 |
6.96
|
41,670 | 6.96 | 7.03 | 6.96 | 5,000 | 0 | 0.2 | |
14/07/2010 |
6.96
|
42,160 | 6.96 | 7.09 | 6.96 | 10 | 0 | 0.0 | |
13/07/2010 |
6.96
|
40,180 | 6.78 | 7.00 | 6.82 | 3,000 | 0 | 0.1 | |
12/07/2010 |
6.78
|
25,920 | 6.73 | 6.94 | 6.73 | 0 | 0 | 0 | |
09/07/2010 |
6.73
|
17,110 | 6.78 | 6.85 | 6.73 | 0 | 0 | 0 | |
08/07/2010 |
6.78
|
75,000 | 6.82 | 6.89 | 6.78 | 6,000 | 12,500 | -0.2 | |
07/07/2010 |
6.82
|
22,050 | 6.94 | 6.96 | 6.82 | 50 | 5,260 | -0.2 | |
06/07/2010 |
6.94
|
54,170 | 7.07 | 7.09 | 6.94 | 1,000 | 13,000 | -0.4 | |
05/07/2010 |
7.07
|
99,800 | 7.05 | 7.07 | 6.96 | 38,200 | 50,590 | -0.4 | |
02/07/2010 |
7.05
|
79,650 | 7.09 | 7.09 | 7.03 | 10,000 | 51,490 | -1.3 | |
01/07/2010 |
7.09
|
193,240 | 7.14 | 7.18 | 7.00 | 139,000 | 159,480 | -0.6 | |
30/06/2010 |
7.14
|
62,800 | 7.29 | 7.29 | 7.07 | 20,000 | 32,960 | -0.4 | |
29/06/2010 |
7.29
|
34,100 | 7.32 | 7.50 | 7.23 | 16,000 | 0 | 0.5 | |
28/06/2010 |
7.32
|
24,490 | 7.41 | 7.47 | 7.32 | 4,950 | 0 | 0.2 | |
25/06/2010 |
7.41
|
34,000 | 7.52 | 7.52 | 7.38 | 8,300 | 1,000 | 0.2 | |
24/06/2010 |
7.52
|
70,570 | 7.38 | 7.68 | 7.41 | 23,200 | 0 | 0.8 | |
23/06/2010 |
7.38
|
59,920 | 7.52 | 7.52 | 7.34 | 17,740 | 0 | 0.6 | |
22/06/2010 |
7.52
|
50,110 | 7.61 | 7.63 | 7.52 | 20,000 | 0 | 0.7 | |
21/06/2010 |
7.61
|
41,920 | 7.61 | 7.65 | 7.52 | 9,000 | 900 | 0.3 | |
18/06/2010 |
7.61
|
32,130 | 7.63 | 7.74 | 7.47 | 10,000 | 780 | 0.3 |