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 |
4.10
4.10
4.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
12 tháng
(2023-10-06) |
0.10 | 2.50% | 15,800 | 0 | 0 |
3.40
4.70
4.10
|
24 tháng
(2022-09-30) |
-0.20 | -4.65% | 168,946 | 0 | 0 |
3
4.70
4.10
|
36 tháng
(2021-10-05) |
0.90 | 28.12% | 325,810 | 0 | 0 |
3
7.80
4.10
|
60 tháng
(2019-10-16) |
0 | 0% | 685,410 | 0 | 0 |
2.20
7.80
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2010 |
5.15
|
100 | 5.07 | 5.15 | 5.15 | 0 | 0 | 0 | |
22/11/2010 |
5.07
|
31,000 | 4.99 | 5.15 | 5.07 | 0 | 0 | 0 | |
19/11/2010 |
4.99
|
16,700 | 4.83 | 5.23 | 4.83 | 0 | 0 | 0 | |
18/11/2010 |
4.83
|
2,100 | 4.67 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/11/2010 |
4.67
|
700 | 4.75 | 4.83 | 4.26 | 0 | 0 | 0 | |
16/11/2010 |
4.75
|
2,700 | 4.83 | 4.83 | 4.34 | 0 | 0 | 0 | |
15/11/2010 |
4.83
|
2,800 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
12/11/2010 |
4.99
|
14,200 | 4.83 | 4.99 | 4.75 | 0 | 0 | 0 | |
11/11/2010 |
4.83
|
9,500 | 5.31 | 5.31 | 4.83 | 0 | 0 | 0 | |
10/11/2010 |
5.31
|
5,000 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
09/11/2010 |
5.31
|
3,400 | 5.87 | 5.87 | 5.31 | 0 | 0 | 0 | |
08/11/2010 |
5.87
|
900 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 | |
05/11/2010 |
5.87
|
100 | 5.55 | 5.87 | 5.87 | 0 | 0 | 0 | |
04/11/2010 |
5.55
|
2,500 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 | |
03/11/2010 |
5.23
|
18,000 | 5.15 | 5.63 | 4.91 | 0 | 0 | 0 | |
02/11/2010 |
5.15
|
5,000 | 5.31 | 5.31 | 5.07 | 0 | 0 | 0 | |
01/11/2010 |
5.31
|
5,600 | 5.63 | 6.11 | 5.31 | 0 | 0 | 0 | |
29/10/2010 |
5.63
|
4,600 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 | |
28/10/2010 |
5.87
|
300 | 6.27 | 6.76 | 5.87 | 0 | 0 | 0 | |
27/10/2010 |
6.27
|
100 | 6.03 | 6.27 | 6.27 | 0 | 0 | 0 | |
26/10/2010 |
6.03
|
2,300 | 5.79 | 6.19 | 6.03 | 0 | 0 | 0 | |
25/10/2010 |
5.79
|
6,100 | 5.87 | 6.03 | 5.55 | 0 | 0 | 0 | |
22/10/2010 |
5.87
|
100 | 5.71 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/10/2010 |
5.71
|
700 | 5.63 | 5.71 | 5.23 | 0 | 0 | 0 | |
20/10/2010 |
5.63
|
2,400 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 | |
19/10/2010 |
5.87
|
6,000 | 5.79 | 5.95 | 5.79 | 0 | 0 | 0 | |
18/10/2010 |
5.79
|
2,100 | 5.79 | 6.27 | 5.71 | 0 | 0 | 0 | |
15/10/2010 |
5.79
|
300 | 6.35 | 6.44 | 5.79 | 0 | 0 | 0 | |
14/10/2010 |
6.35
|
5,500 | 5.95 | 6.35 | 5.47 | 0 | 0 | 0 | |
13/10/2010 |
5.95
|
900 | 5.79 | 5.95 | 5.95 | 0 | 0 | 0 | |
12/10/2010 |
5.79
|
5,200 | 6.19 | 6.19 | 5.63 | 0 | 0 | 0 | |
11/10/2010 |
6.19
|
900 | 6.76 | 6.76 | 6.19 | 0 | 0 | 0 | |
08/10/2010 |
6.76
|
400 | 6.68 | 6.76 | 6.76 | 0 | 0 | 0 | |
07/10/2010 |
6.68
|
1,500 | 6.68 | 6.68 | 6.35 | 0 | 0 | 0 | |
06/10/2010 |
6.68
|
10,400 | 6.52 | 6.68 | 6.11 | 0 | 0 | 0 | |
05/10/2010 |
6.52
|
5,100 | 6.27 | 6.84 | 6.44 | 0 | 0 | 0 | |
04/10/2010 |
6.27
|
6,600 | 6.84 | 6.92 | 6.19 | 0 | 0 | 0 | |
01/10/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/10/2010 |
6.84
|
3,200 | 6.60 | 6.92 | 6.84 | 0 | 0 | 0 | |
30/09/2010 |
6.60
|
16,600 | 6.29 | 6.67 | 6.29 | 0 | 0 | 0 | |
29/09/2010 |
6.29
|
9,800 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 | |
28/09/2010 |
6.44
|
15,500 | 6.52 | 7.28 | 6.44 | 0 | 0 | 0 | |
27/09/2010 |
6.52
|
200 | 6.37 | 7.05 | 6.52 | 0 | 0 | 0 | |
24/09/2010 |
6.37
|
16,600 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 | |
23/09/2010 |
6.67
|
5,800 | 6.29 | 6.82 | 6.14 | 0 | 0 | 0 | |
22/09/2010 |
6.29
|
11,800 | 6.37 | 6.82 | 6.14 | 0 | 0 | 0 | |
21/09/2010 |
6.37
|
1,100 | 6.22 | 6.97 | 6.37 | 0 | 0 | 0 | |
20/09/2010 |
6.22
|
23,800 | 6.67 | 6.67 | 6.22 | 0 | 0 | 0 | |
17/09/2010 |
6.67
|
13,900 | 6.60 | 6.97 | 6.52 | 0 | 0 | 0 | |
16/09/2010 |
6.60
|
3,500 | 6.60 | 6.60 | 6.44 | 0 | 0 | 0 | |
15/09/2010 |
6.60
|
1,700 | 6.75 | 6.75 | 6.37 | 0 | 0 | 0 | |
14/09/2010 |
6.75
|
700 | 6.29 | 6.90 | 6.75 | 0 | 0 | 0 | |
13/09/2010 |
6.29
|
500 | 6.60 | 6.60 | 6.29 | 0 | 0 | 0 | |
10/09/2010 |
6.60
|
10,700 | 7.28 | 7.28 | 6.60 | 0 | 0 | 0 | |
09/09/2010 |
7.28
|
12,100 | 7.20 | 7.51 | 6.97 | 0 | 0 | 0 | |
08/09/2010 |
7.20
|
11,300 | 7.28 | 7.28 | 6.67 | 0 | 0 | 0 | |
07/09/2010 |
7.28
|
10,000 | 7.66 | 7.66 | 7.05 | 0 | 0 | 0 | |
06/09/2010 |
7.66
|
45,400 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 | |
01/09/2010 |
7.96
|
40,200 | 7.58 | 8.04 | 7.43 | 0 | 0 | 0 | |
31/08/2010 |
7.58
|
72,900 | 7.88 | 8.26 | 7.58 | 0 | 0 | 0 | |
30/08/2010 |
7.88
|
19,800 | 6.97 | 8.11 | 7.73 | 0 | 0 | 0 | |
27/08/2010 |
6.97
|
4,500 | 7.05 | 7.88 | 6.97 | 0 | 0 | 0 | |
26/08/2010 |
7.05
|
4,000 | 6.82 | 7.51 | 6.82 | 0 | 0 | 0 | |
25/08/2010 |
6.82
|
23,900 | 7.51 | 8.04 | 6.82 | 0 | 0 | 0 | |
24/08/2010 |
7.51
|
3,900 | 8.34 | 9.10 | 7.51 | 0 | 0 | 0 | |
23/08/2010 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
20/08/2010 |
8.34
|
100 | 8.04 | 8.34 | 8.34 | 0 | 0 | 0 | |
19/08/2010 |
8.04
|
4,200 | 8.49 | 8.49 | 7.96 | 0 | 0 | 0 | |
18/08/2010 |
8.49
|
63,000 | 8.49 | 8.49 | 7.96 | 0 | 0 | 0 | |
17/08/2010 |
8.49
|
1,800 | 9.02 | 9.02 | 8.34 | 0 | 0 | 0 | |
16/08/2010 |
9.02
|
32,500 | 8.26 | 9.02 | 8.72 | 0 | 0 | 0 | |
13/08/2010 |
8.26
|
26,600 | 7.58 | 8.42 | 7.66 | 0 | 0 | 0 | |
12/08/2010 |
7.58
|
5,200 | 8.19 | 8.57 | 7.35 | 0 | 0 | 0 | |
11/08/2010 |
8.19
|
15,600 | 7.66 | 8.19 | 7.88 | 0 | 0 | 0 | |
10/08/2010 |
7.66
|
6,300 | 8.34 | 8.34 | 6.97 | 0 | 0 | 0 | |
09/08/2010 |
8.34
|
9,300 | 8.57 | 8.79 | 7.58 | 0 | 0 | 0 | |
06/08/2010 |
8.57
|
4,300 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 | |
05/08/2010 |
8.72
|
19,000 | 8.95 | 8.95 | 8.42 | 0 | 0 | 0 | |
04/08/2010 |
8.95
|
5,300 | 8.95 | 9.10 | 8.34 | 0 | 0 | 0 | |
03/08/2010 |
8.95
|
12,700 | 9.48 | 9.48 | 8.79 | 0 | 0 | 0 | |
02/08/2010 |
9.48
|
600 | 9.63 | 9.63 | 9.48 | 0 | 0 | 0 | |
30/07/2010 |
9.63
|
39,500 | 9.02 | 9.63 | 8.95 | 0 | 0 | 0 | |
29/07/2010 |
9.02
|
19,000 | 8.57 | 9.02 | 7.96 | 0 | 0 | 0 | |
28/07/2010 |
8.57
|
22,100 | 9.17 | 9.17 | 8.11 | 0 | 0 | 0 | |
27/07/2010 |
9.17
|
75,300 | 9.25 | 9.25 | 8.42 | 0 | 0 | 0 | |
26/07/2010 |
9.25
|
17,000 | 10.23 | 10.23 | 9.17 | 0 | 0 | 0 | |
23/07/2010 |
10.23
|
14,500 | 9.93 | 10.23 | 9.93 | 0 | 0 | 0 | |
22/07/2010 |
9.93
|
31,600 | 10.23 | 10.39 | 9.33 | 0 | 0 | 0 | |
21/07/2010 |
10.23
|
31,500 | 11.14 | 11.14 | 10.23 | 0 | 0 | 0 | |
20/07/2010 |
11.14
|
98,900 | 12.05 | 12.51 | 11.14 | 0 | 0 | 0 | |
19/07/2010 |
12.05
|
107,500 | 12.74 | 12.89 | 12.05 | 0 | 0 | 0 | |
16/07/2010 |
12.74
|
91,110 | 12.13 | 13.57 | 11.98 | 0 | 0 | 0 | |
15/07/2010 |
12.13
|
96,713 | 12.28 | 13.65 | 11.83 | 0 | 0 | 0 | |
14/07/2010 |
12.28
|
138,040 | 12.05 | 13.34 | 11.37 | 0 | 0 | 0 | |
13/07/2010 |
12.05
|
131,710 | 11.22 | 12.21 | 10.08 | 0 | 0 | 0 | |
12/07/2010 |
11.22
|
120,230 | 10.23 | 11.22 | 10.23 | 0 | 0 | 0 | |
09/07/2010 |
10.23
|
46,005 | 10.84 | 12.51 | 10.23 | 0 | 0 | 0 | |
08/07/2010 |
10.84
|
141,170 | 10.46 | 11.68 | 9.86 | 0 | 0 | 0 | |
07/07/2010 |
10.46
|
111,025 | 9.70 | 10.61 | 10.23 | 0 | 0 | 0 | |
06/07/2010 |
9.70
|
219,600 | 8.87 | 9.70 | 9.10 | 0 | 0 | 0 | |
05/07/2010 |
8.87
|
16,000 | 8.11 | 8.87 | 8.87 | 0 | 0 | 0 |