Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
5.22
|
7,510 | 5.42 | 5.47 | 5.22 | 0 | 0 | 0 | |
28/01/2011 |
5.42
|
3,990 | 5.27 | 5.42 | 5.22 | 0 | 0 | 0 | |
27/01/2011 |
5.27
|
41,290 | 5.32 | 5.42 | 5.18 | 0 | 0 | 0 | |
26/01/2011 |
5.32
|
120 | 5.32 | 5.32 | 5.22 | 0 | 0 | 0 | |
25/01/2011 |
5.32
|
4,280 | 5.42 | 5.42 | 5.22 | 0 | 0 | 0 | |
24/01/2011 |
5.42
|
16,020 | 5.39 | 5.42 | 5.22 | 0 | 0 | 0 | |
21/01/2011 |
5.39
|
2,530 | 5.44 | 5.44 | 5.37 | 0 | 0 | 0 | |
20/01/2011 |
5.44
|
32,830 | 5.32 | 5.56 | 5.39 | 0 | 0 | 0 | |
19/01/2011 |
5.32
|
3,280 | 5.37 | 5.39 | 5.32 | 0 | 0 | 0 | |
18/01/2011 |
5.37
|
21,430 | 5.37 | 5.42 | 5.32 | 0 | 0 | 0 | |
17/01/2011 |
5.37
|
22,870 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 | |
14/01/2011 |
5.32
|
8,580 | 5.32 | 5.42 | 5.32 | 0 | 0 | 0 | |
13/01/2011 |
5.32
|
3,780 | 5.32 | 5.32 | 5.32 | 0 | 20 | -0.0 | |
12/01/2011 |
5.32
|
4,950 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 | |
11/01/2011 |
5.32
|
13,590 | 5.35 | 5.35 | 5.22 | 50 | 0 | 0.0 | |
10/01/2011 |
5.35
|
10,800 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
07/01/2011 |
5.35
|
7,140 | 5.35 | 5.44 | 5.20 | 0 | 0 | 0 | |
06/01/2011 |
5.35
|
810 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 | |
05/01/2011 |
5.35
|
16,130 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 | |
04/01/2011 |
5.37
|
6,480 | 5.37 | 5.42 | 5.37 | 0 | 0 | 0 | |
31/12/2010 |
5.37
|
14,050 | 5.37 | 5.49 | 5.13 | 0 | 0 | 0 | |
30/12/2010 |
5.37
|
46,720 | 5.37 | 5.54 | 5.25 | 190 | 0 | 0.0 | |
29/12/2010 |
5.37
|
14,600 | 5.44 | 5.47 | 5.37 | 0 | 0 | 0 | |
28/12/2010 |
5.44
|
33,050 | 5.44 | 5.47 | 5.37 | 0 | 0 | 0 | |
27/12/2010 |
5.44
|
9,230 | 5.44 | 5.64 | 5.32 | 0 | 0 | 0 | |
24/12/2010 |
5.44
|
15,520 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 | |
23/12/2010 |
5.44
|
22,550 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 | |
22/12/2010 |
5.47
|
22,510 | 5.47 | 5.56 | 5.47 | 12,460 | 0 | 0.3 | |
21/12/2010 |
5.47
|
48,560 | 5.44 | 5.47 | 5.32 | 22,520 | 0 | 0.5 | |
20/12/2010 |
5.44
|
62,660 | 5.56 | 5.56 | 5.44 | 0 | 0 | 0 | |
17/12/2010 |
5.56
|
10,020 | 5.32 | 5.56 | 5.27 | 200 | 0 | 0.0 | |
16/12/2010 |
5.32
|
63,660 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 | |
15/12/2010 |
5.44
|
72,440 | 5.56 | 5.64 | 5.44 | 0 | 0 | 0 | |
14/12/2010 |
5.56
|
94,660 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 | |
13/12/2010 |
5.71
|
363,040 | 5.49 | 5.73 | 5.64 | 0 | 30,000 | -0.7 | |
10/12/2010 |
5.49
|
67,500 | 5.42 | 5.54 | 5.32 | 0 | 0 | 0 | |
09/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/12/2010 |
5.42
|
43,430 | 5.27 | 5.42 | 5.20 | 0 | 0 | 0 | |
08/12/2010 |
5.27
|
123,860 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 | |
07/12/2010 |
5.55
|
89,920 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 | |
06/12/2010 |
5.57
|
217,020 | 5.34 | 5.60 | 5.43 | 300 | 25,000 | -0.6 | |
03/12/2010 |
5.34
|
76,000 | 5.16 | 5.39 | 5.16 | 0 | 0 | 0 | |
02/12/2010 |
5.16
|
89,920 | 5.00 | 5.16 | 4.86 | 0 | 0 | 0 | |
01/12/2010 |
5.00
|
59,910 | 5.04 | 5.16 | 4.97 | 0 | 0 | 0 | |
30/11/2010 |
5.04
|
169,070 | 4.81 | 5.04 | 4.93 | 0 | 48,440 | -1.1 | |
29/11/2010 |
4.81
|
22,280 | 4.79 | 4.81 | 4.69 | 0 | 6,510 | -0.1 | |
26/11/2010 |
4.79
|
54,670 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 | |
25/11/2010 |
4.86
|
53,030 | 4.86 | 4.97 | 4.63 | 0 | 0 | 0 | |
24/11/2010 |
4.86
|
44,530 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 | |
23/11/2010 |
4.97
|
2,910 | 4.97 | 4.97 | 4.88 | 0 | 0 | 0 | |
22/11/2010 |
4.97
|
26,950 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 | |
19/11/2010 |
5.02
|
3,010 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
18/11/2010 |
5.02
|
11,120 | 4.86 | 5.09 | 5.02 | 0 | 0 | 0 | |
17/11/2010 |
4.86
|
1,630 | 4.86 | 5.09 | 4.86 | 0 | 0 | 0 | |
16/11/2010 |
4.86
|
23,720 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 | |
15/11/2010 |
4.97
|
27,070 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 | |
12/11/2010 |
5.09
|
30,970 | 5.09 | 5.11 | 4.83 | 0 | 0 | 0 | |
11/11/2010 |
5.09
|
9,160 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
10/11/2010 |
5.30
|
9,370 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 | |
09/11/2010 |
5.32
|
1,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
08/11/2010 |
5.32
|
4,720 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 | |
05/11/2010 |
5.37
|
7,120 | 5.32 | 5.41 | 5.32 | 0 | 0 | 0 | |
04/11/2010 |
5.32
|
4,680 | 5.32 | 5.34 | 5.13 | 0 | 0 | 0 | |
03/11/2010 |
5.32
|
7,760 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 | |
02/11/2010 |
5.37
|
4,590 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 | |
01/11/2010 |
5.41
|
2,230 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/10/2010 |
5.41
|
4,430 | 5.53 | 5.53 | 5.39 | 0 | 0 | 0 | |
28/10/2010 |
5.53
|
46,100 | 5.37 | 5.53 | 5.46 | 0 | 0 | 0 | |
27/10/2010 |
5.37
|
52,420 | 5.48 | 5.48 | 5.27 | 0 | 0 | 0 | |
26/10/2010 |
5.48
|
1,320 | 5.46 | 5.57 | 5.48 | 0 | 0 | 0 | |
25/10/2010 |
5.46
|
73,000 | 5.30 | 5.55 | 5.09 | 0 | 0 | 0 | |
22/10/2010 |
5.30
|
18,080 | 5.32 | 5.34 | 5.13 | 0 | 0 | 0 | |
21/10/2010 |
5.32
|
3,680 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 | |
20/10/2010 |
5.32
|
45,060 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 | |
19/10/2010 |
5.41
|
27,620 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
18/10/2010 |
5.43
|
10,660 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
15/10/2010 |
5.53
|
20,670 | 5.50 | 5.55 | 5.46 | 0 | 0 | 0 | |
14/10/2010 |
5.50
|
12,140 | 5.50 | 5.55 | 5.37 | 0 | 0 | 0 | |
13/10/2010 |
5.50
|
25,810 | 5.48 | 5.55 | 5.43 | 0 | 0 | 0 | |
12/10/2010 |
5.48
|
68,720 | 5.60 | 5.60 | 5.43 | 0 | 200,000 | -4.8 | |
11/10/2010 |
5.60
|
73,410 | 5.60 | 5.62 | 5.53 | 0 | 0 | 0 | |
08/10/2010 |
5.60
|
35,270 | 5.60 | 5.62 | 5.57 | 0 | 0 | 0 | |
07/10/2010 |
5.60
|
204,800 | 5.67 | 5.67 | 5.60 | 0 | 102,200 | -2.5 | |
06/10/2010 |
5.67
|
48,300 | 5.55 | 5.67 | 5.55 | 0 | 100,000 | -2.5 | |
05/10/2010 |
5.55
|
63,960 | 5.55 | 5.55 | 5.41 | 0 | 200 | -0.0 | |
04/10/2010 |
5.55
|
117,250 | 5.67 | 5.67 | 5.55 | 0 | 0 | 0 | |
01/10/2010 |
5.67
|
6,460 | 5.67 | 5.67 | 5.60 | 0 | 200 | -0.0 | |
30/09/2010 |
5.67
|
16,800 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 | |
29/09/2010 |
5.69
|
37,300 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 | |
28/09/2010 |
5.71
|
23,330 | 5.74 | 5.78 | 5.67 | 0 | 0 | 0 | |
27/09/2010 |
5.74
|
14,650 | 5.76 | 5.78 | 5.64 | 0 | 400 | -0.0 | |
24/09/2010 |
5.76
|
20,110 | 5.76 | 5.78 | 5.74 | 0 | 0 | 0 | |
23/09/2010 |
5.76
|
115,500 | 5.78 | 5.78 | 5.64 | 500 | 0 | 0.0 | |
22/09/2010 |
5.78
|
49,260 | 5.78 | 5.83 | 5.76 | 200 | 0 | 0.0 | |
21/09/2010 |
5.78
|
25,080 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 | |
20/09/2010 |
5.85
|
71,050 | 5.85 | 5.90 | 5.74 | 0 | 0 | 0 | |
17/09/2010 |
5.85
|
42,530 | 5.69 | 5.87 | 5.71 | 0 | 0 | 0 | |
16/09/2010 |
5.69
|
25,780 | 5.67 | 5.69 | 5.60 | 0 | 540 | -0.0 | |
15/09/2010 |
5.67
|
50,900 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
14/09/2010 |
5.76
|
51,190 | 5.74 | 5.87 | 5.67 | 0 | 0 | 0 | |
13/09/2010 |
5.74
|
62,320 | 5.76 | 5.76 | 5.48 | 0 | 0 | 0 |