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) |
0.03 | 0.52% | 1,465,700 | -6,600 | -0.0 |
5.28
5.69
5.50
|
2 tháng
(2024-07-22) |
-0.22 | -3.83% | 2,562,700 | -90 | 0.0 |
5.19
5.77
5.50
|
3 tháng
(2024-06-21) |
-0.63 | -10.31% | 3,920,800 | -12,291 | -0.1 |
5.19
6.17
5.50
|
6 tháng
(2024-03-25) |
-1.05 | -16.09% | 11,698,500 | -9,591 | -0.1 |
5.19
6.55
5.50
|
12 tháng
(2023-09-25) |
-1.84 | -25.11% | 33,065,700 | -14,591 | -0.1 |
5.19
7.46
5.50
|
24 tháng
(2022-09-30) |
-1.02 | -15.62% | 113,337,400 | -735,961 | -8.6 |
4.54
10.14
5.50
|
36 tháng
(2021-10-05) |
-7.70 | -58.33% | 251,072,600 | -373,461 | -1.2 |
4.54
16.51
5.50
|
60 tháng
(2019-10-16) |
-3.17 | -36.55% | 402,282,110 | -147,141 | 2.5 |
4.54
20.07
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2011 |
3.77
|
18,100 | 3.71 | 3.93 | 3.55 | 0 | 0 | 0 | |
24/01/2011 |
3.71
|
42,200 | 3.90 | 4.04 | 3.71 | 0 | 0 | 0 | |
21/01/2011 |
3.90
|
14,300 | 3.98 | 4.01 | 3.82 | 0 | 0 | 0 | |
20/01/2011 |
3.98
|
17,200 | 4.17 | 4.28 | 3.98 | 0 | 0 | 0 | |
19/01/2011 |
4.17
|
68,400 | 4.01 | 4.20 | 3.96 | 0 | 0 | 0 | |
18/01/2011 |
4.01
|
132,000 | 4.04 | 4.23 | 4.01 | 0 | 0 | 0 | |
17/01/2011 |
4.04
|
145,200 | 3.79 | 4.04 | 3.85 | 0 | 0 | 0 | |
14/01/2011 |
3.79
|
8,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
13/01/2011 |
3.79
|
13,200 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
12/01/2011 |
3.79
|
4,100 | 3.79 | 3.93 | 3.74 | 0 | 0 | 0 | |
11/01/2011 |
3.79
|
38,100 | 3.82 | 3.82 | 3.60 | 0 | 0 | 0 | |
10/01/2011 |
3.82
|
29,900 | 3.82 | 3.93 | 3.79 | 0 | 0 | 0 | |
07/01/2011 |
3.82
|
19,500 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 | |
06/01/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
06/01/2011 |
3.82
|
22,600 | 3.85 | 4.04 | 3.82 | 0 | 0 | 0 | |
05/01/2011 |
3.85
|
1,300 | 3.93 | 4.05 | 3.85 | 0 | 0 | 0 | |
04/01/2011 |
3.93
|
24,100 | 3.90 | 4.03 | 3.90 | 0 | 0 | 0 | |
31/12/2010 |
3.90
|
84,300 | 3.85 | 3.95 | 3.85 | 0 | 0 | 0 | |
30/12/2010 |
3.85
|
43,900 | 3.87 | 3.95 | 3.72 | 0 | 0 | 0 | |
29/12/2010 |
3.87
|
53,000 | 3.90 | 4.03 | 3.77 | 0 | 0 | 0 | |
28/12/2010 |
3.90
|
58,300 | 3.80 | 4.03 | 3.90 | 0 | 0 | 0 | |
27/12/2010 |
3.80
|
111,500 | 3.80 | 4.11 | 3.80 | 0 | 0 | 0 | |
24/12/2010 |
3.80
|
91,000 | 3.80 | 3.95 | 3.75 | 0 | 0 | 0 | |
23/12/2010 |
3.80
|
24,700 | 3.85 | 3.98 | 3.80 | 0 | 0 | 0 | |
22/12/2010 |
3.85
|
122,800 | 3.75 | 4.08 | 3.85 | 0 | 0 | 0 | |
21/12/2010 |
3.75
|
51,200 | 3.77 | 4.11 | 3.75 | 0 | 0 | 0 | |
20/12/2010 |
3.77
|
40,800 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 | |
17/12/2010 |
4.03
|
43,000 | 3.85 | 4.03 | 3.67 | 0 | 0 | 0 | |
16/12/2010 |
3.85
|
120,500 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 | |
15/12/2010 |
4.05
|
44,300 | 4.13 | 4.16 | 4.00 | 0 | 0 | 0 | |
14/12/2010 |
4.13
|
60,100 | 4.41 | 4.41 | 4.13 | 0 | 0 | 0 | |
13/12/2010 |
4.41
|
100,700 | 4.23 | 4.49 | 4.36 | 0 | 0 | 0 | |
10/12/2010 |
4.23
|
59,100 | 4.05 | 4.23 | 4.08 | 0 | 0 | 0 | |
09/12/2010 |
4.05
|
117,800 | 3.93 | 4.11 | 3.77 | 0 | 0 | 0 | |
08/12/2010 |
3.93
|
125,600 | 4.13 | 4.36 | 3.93 | 0 | 0 | 0 | |
07/12/2010 |
4.13
|
174,300 | 4.31 | 4.39 | 4.13 | 0 | 0 | 0 | |
06/12/2010 |
4.31
|
106,500 | 4.44 | 4.62 | 4.28 | 0 | 0 | 0 | |
03/12/2010 |
4.44
|
208,400 | 4.21 | 4.44 | 4.16 | 0 | 0 | 0 | |
02/12/2010 |
4.21
|
88,300 | 4.05 | 4.23 | 3.90 | 0 | 0 | 0 | |
01/12/2010 |
4.05
|
188,700 | 3.98 | 4.23 | 3.98 | 0 | 0 | 0 | |
30/11/2010 |
3.98
|
16,600 | 3.85 | 3.98 | 3.98 | 0 | 0 | 0 | |
29/11/2010 |
3.85
|
102,800 | 3.69 | 3.85 | 3.49 | 0 | 0 | 0 | |
26/11/2010 |
3.69
|
100,600 | 3.46 | 3.69 | 3.39 | 0 | 0 | 0 | |
25/11/2010 |
3.46
|
87,300 | 3.23 | 3.49 | 3.44 | 0 | 0 | 0 | |
24/11/2010 |
3.23
|
37,700 | 3.36 | 3.41 | 3.23 | 0 | 0 | 0 | |
23/11/2010 |
3.36
|
22,400 | 3.21 | 3.41 | 3.21 | 0 | 0 | 0 | |
22/11/2010 |
3.21
|
16,500 | 3.26 | 3.28 | 3.16 | 0 | 0 | 0 | |
19/11/2010 |
3.26
|
51,900 | 3.44 | 3.46 | 3.26 | 0 | 0 | 0 | |
18/11/2010 |
3.44
|
24,400 | 3.31 | 3.44 | 3.36 | 0 | 0 | 0 | |
17/11/2010 |
3.31
|
36,900 | 3.21 | 3.34 | 3.13 | 0 | 0 | 0 | |
16/11/2010 |
3.21
|
42,000 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
15/11/2010 |
3.28
|
54,700 | 3.34 | 3.59 | 3.21 | 0 | 0 | 0 | |
12/11/2010 |
3.34
|
42,000 | 3.49 | 3.49 | 3.28 | 2,000 | 0 | 0.0 | |
11/11/2010 |
3.49
|
26,900 | 3.49 | 3.67 | 3.44 | 0 | 0 | 0 | |
10/11/2010 |
3.49
|
32,000 | 3.46 | 3.54 | 3.39 | 0 | 0 | 0 | |
09/11/2010 |
3.46
|
76,600 | 3.64 | 3.64 | 3.41 | 0 | 0 | 0 | |
08/11/2010 |
3.64
|
51,400 | 3.69 | 3.82 | 3.59 | 0 | 0 | 0 | |
05/11/2010 |
3.69
|
67,100 | 3.54 | 3.77 | 3.59 | 0 | 0 | 0 | |
04/11/2010 |
3.54
|
13,500 | 3.54 | 3.75 | 3.52 | 0 | 0 | 0 | |
03/11/2010 |
3.54
|
23,300 | 3.64 | 3.77 | 3.52 | 0 | 0 | 0 | |
02/11/2010 |
3.64
|
17,400 | 3.64 | 3.85 | 3.52 | 0 | 0 | 0 | |
01/11/2010 |
3.64
|
35,000 | 3.72 | 3.80 | 3.64 | 0 | 0 | 0 | |
29/10/2010 |
3.72
|
20,400 | 3.80 | 3.93 | 3.72 | 0 | 0 | 0 | |
28/10/2010 |
3.80
|
11,800 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
27/10/2010 |
3.87
|
5,600 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 | |
26/10/2010 |
4.08
|
67,000 | 3.90 | 4.08 | 4.03 | 0 | 0 | 0 | |
25/10/2010 |
3.90
|
93,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
22/10/2010 |
3.90
|
34,800 | 3.82 | 3.93 | 3.77 | 0 | 0 | 0 | |
21/10/2010 |
3.82
|
16,200 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 | |
20/10/2010 |
3.77
|
107,300 | 3.98 | 4.21 | 3.77 | 0 | 0 | 0 | |
19/10/2010 |
3.98
|
77,000 | 4.21 | 4.21 | 3.98 | 0 | 0 | 0 | |
18/10/2010 |
4.21
|
63,400 | 4.21 | 4.26 | 4.18 | 0 | 0 | 0 | |
15/10/2010 |
4.21
|
78,200 | 4.21 | 4.26 | 4.18 | 0 | 0 | 0 | |
14/10/2010 |
4.21
|
41,800 | 4.26 | 4.34 | 4.18 | 0 | 0 | 0 | |
13/10/2010 |
4.26
|
86,700 | 4.26 | 4.46 | 4.21 | 0 | 0 | 0 | |
12/10/2010 |
4.26
|
21,300 | 4.26 | 4.49 | 4.21 | 0 | 0 | 0 | |
11/10/2010 |
4.26
|
109,900 | 4.31 | 4.41 | 4.21 | 0 | 0 | 0 | |
08/10/2010 |
4.31
|
44,800 | 4.34 | 4.46 | 4.18 | 0 | 0 | 0 | |
07/10/2010 |
4.34
|
49,400 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 | |
06/10/2010 |
4.57
|
59,000 | 4.26 | 4.57 | 4.34 | 0 | 0 | 0 | |
05/10/2010 |
4.26
|
77,800 | 4.36 | 4.49 | 4.13 | 0 | 0 | 0 | |
04/10/2010 |
4.36
|
126,700 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 | |
01/10/2010 |
4.62
|
16,400 | 4.72 | 4.82 | 4.62 | 0 | 0 | 0 | |
30/09/2010 |
4.72
|
41,200 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 | |
29/09/2010 |
4.75
|
53,800 | 4.98 | 5.05 | 4.72 | 0 | 0 | 0 | |
28/09/2010 |
4.98
|
154,500 | 5.05 | 5.26 | 4.98 | 0 | 0 | 0 | |
27/09/2010 |
5.05
|
141,600 | 4.93 | 5.08 | 4.90 | 0 | 0 | 0 | |
24/09/2010 |
4.93
|
115,800 | 4.93 | 5.05 | 4.85 | 0 | 0 | 0 | |
23/09/2010 |
4.93
|
42,200 | 5.03 | 5.03 | 4.77 | 0 | 0 | 0 | |
22/09/2010 |
5.03
|
51,000 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 | |
21/09/2010 |
5.11
|
187,400 | 5.26 | 5.39 | 5.05 | 0 | 0 | 0 | |
20/09/2010 |
5.26
|
145,500 | 5.13 | 5.49 | 5.23 | 0 | 3,400 | -0.1 | |
17/09/2010 |
5.13
|
112,500 | 4.93 | 5.13 | 5.03 | 0 | 0 | 0 | |
16/09/2010 |
4.93
|
126,000 | 4.70 | 4.93 | 4.64 | 0 | 1,000 | -0.0 | |
15/09/2010 |
4.70
|
109,700 | 4.75 | 4.77 | 4.44 | 0 | 0 | 0 | |
14/09/2010 |
4.75
|
153,100 | 4.95 | 4.95 | 4.62 | 0 | 2,000 | -0.0 | |
13/09/2010 |
4.95
|
17,100 | 5.13 | 5.39 | 4.95 | 100 | 0 | 0.0 | |
10/09/2010 |
5.13
|
51,400 | 5.44 | 5.64 | 5.13 | 0 | 0 | 0 | |
09/09/2010 |
5.44
|
32,300 | 5.62 | 5.77 | 5.44 | 0 | 0 | 0 | |
08/09/2010 |
5.62
|
40,300 | 5.64 | 5.72 | 5.44 | 0 | 0 | 0 | |
07/09/2010 |
5.64
|
106,100 | 5.44 | 5.80 | 5.52 | 0 | 0 | 0 |