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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
4.31
|
40 | 4.28 | 4.31 | 4.25 | 0 | 0 | 0 | |
28/01/2011 |
4.28
|
140 | 4.18 | 4.28 | 4.18 | 0 | 0 | 0 | |
27/01/2011 |
4.18
|
1,020 | 4.31 | 4.31 | 4.15 | 0 | 0 | 0 | |
26/01/2011 |
4.31
|
40 | 4.18 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/01/2011 |
4.18
|
640 | 4.22 | 4.31 | 4.18 | 0 | 0 | 0 | |
24/01/2011 |
4.22
|
440 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
21/01/2011 |
4.34
|
30 | 4.25 | 4.34 | 4.34 | 0 | 0 | 0 | |
20/01/2011 |
4.25
|
730 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
19/01/2011 |
4.34
|
3,330 | 4.40 | 4.40 | 4.18 | 500 | 0 | 0.0 | |
18/01/2011 |
4.40
|
10 | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 | |
17/01/2011 |
4.25
|
3,010 | 4.34 | 4.40 | 4.25 | 0 | 0 | 0 | |
14/01/2011 |
4.34
|
750 | 4.40 | 4.47 | 4.34 | 0 | 0 | 0 | |
13/01/2011 |
4.40
|
540 | 4.37 | 4.47 | 4.40 | 0 | 0 | 0 | |
12/01/2011 |
4.37
|
10 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/01/2011 |
4.37
|
1,030 | 4.37 | 4.40 | 4.28 | 200 | 0 | 0.0 | |
10/01/2011 |
4.37
|
830 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 | |
07/01/2011 |
4.37
|
1,460 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
06/01/2011 |
4.47
|
50 | 4.34 | 4.50 | 4.31 | 0 | 0 | 0 | |
05/01/2011 |
4.34
|
820 | 4.40 | 4.44 | 4.31 | 0 | 0 | 0 | |
04/01/2011 |
4.40
|
1,160 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
31/12/2010 |
4.40
|
2,650 | 4.40 | 4.44 | 4.40 | 0 | 0 | 0 | |
30/12/2010 |
4.40
|
4,060 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 | |
29/12/2010 |
4.44
|
4,710 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 | |
28/12/2010 |
4.59
|
100 | 4.53 | 4.59 | 4.44 | 0 | 0 | 0 | |
27/12/2010 |
4.53
|
270 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 | |
24/12/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
24/12/2010 |
4.59
|
1,340 | 4.59 | 4.62 | 4.40 | 0 | 0 | 0 | |
23/12/2010 |
4.59
|
4,100 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 | |
22/12/2010 |
4.62
|
14,690 | 4.53 | 4.62 | 4.47 | 12,830 | 0 | 0.2 | |
21/12/2010 |
4.53
|
8,680 | 4.44 | 4.53 | 4.38 | 5,200 | 0 | 0.1 | |
20/12/2010 |
4.44
|
2,980 | 4.47 | 4.53 | 4.44 | 0 | 0 | 0 | |
17/12/2010 |
4.47
|
10,080 | 4.62 | 4.62 | 4.47 | 2,700 | 0 | 0.0 | |
16/12/2010 |
4.62
|
500 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 | |
15/12/2010 |
4.56
|
11,640 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
14/12/2010 |
4.68
|
6,560 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
13/12/2010 |
4.68
|
16,780 | 4.56 | 4.71 | 4.59 | 0 | 0 | 0 | |
10/12/2010 |
4.56
|
5,290 | 4.44 | 4.59 | 4.38 | 3,000 | 0 | 0.0 | |
09/12/2010 |
4.44
|
18,750 | 4.35 | 4.47 | 4.35 | 0 | 0 | 0 | |
08/12/2010 |
4.35
|
16,840 | 4.38 | 4.53 | 4.26 | 0 | 0 | 0 | |
07/12/2010 |
4.38
|
30,100 | 4.59 | 4.59 | 4.38 | 2,000 | 0 | 0.0 | |
06/12/2010 |
4.59
|
11,590 | 4.59 | 4.68 | 4.41 | 0 | 0 | 0 | |
03/12/2010 |
4.59
|
12,380 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 | |
02/12/2010 |
4.41
|
14,510 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 | |
01/12/2010 |
4.41
|
41,750 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 | |
30/11/2010 |
4.50
|
94,640 | 4.35 | 4.53 | 4.23 | 0 | 0 | 0 | |
29/11/2010 |
4.35
|
5,240 | 4.35 | 4.38 | 4.17 | 0 | 0 | 0 | |
26/11/2010 |
4.35
|
6,710 | 4.35 | 4.38 | 4.20 | 0 | 0 | 0 | |
25/11/2010 |
4.35
|
4,310 | 4.32 | 4.35 | 4.20 | 0 | 0 | 0 | |
24/11/2010 |
4.32
|
6,680 | 4.26 | 4.35 | 4.29 | 0 | 0 | 0 | |
23/11/2010 |
4.26
|
8,610 | 4.17 | 4.29 | 4.05 | 0 | 0 | 0 | |
22/11/2010 |
4.17
|
5,750 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 | |
19/11/2010 |
4.35
|
3,990 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 | |
18/11/2010 |
4.35
|
5,320 | 4.29 | 4.35 | 4.08 | 0 | 0 | 0 | |
17/11/2010 |
4.29
|
4,310 | 4.23 | 4.32 | 4.08 | 0 | 0 | 0 | |
16/11/2010 |
4.23
|
17,760 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
15/11/2010 |
4.44
|
8,730 | 4.47 | 4.50 | 4.29 | 0 | 0 | 0 | |
12/11/2010 |
4.47
|
11,810 | 4.53 | 4.62 | 4.32 | 0 | 0 | 0 | |
11/11/2010 |
4.53
|
850 | 4.53 | 4.59 | 4.38 | 0 | 0 | 0 | |
10/11/2010 |
4.53
|
1,510 | 4.50 | 4.56 | 4.50 | 0 | 0 | 0 | |
09/11/2010 |
4.50
|
13,160 | 4.53 | 4.59 | 4.38 | 0 | 0 | 0 | |
08/11/2010 |
4.53
|
3,130 | 4.53 | 4.65 | 4.35 | 0 | 0 | 0 | |
05/11/2010 |
4.53
|
4,320 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
04/11/2010 |
4.53
|
540 | 4.50 | 4.56 | 4.50 | 0 | 0 | 0 | |
03/11/2010 |
4.50
|
10 | 4.44 | 4.50 | 4.50 | 0 | 0 | 0 | |
02/11/2010 |
4.44
|
2,020 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
01/11/2010 |
4.47
|
4,140 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 | |
29/10/2010 |
4.56
|
1,020 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/10/2010 |
4.47
|
30 | 4.35 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/10/2010 |
4.35
|
2,620 | 4.50 | 4.62 | 4.35 | 0 | 0 | 0 | |
26/10/2010 |
4.50
|
3,340 | 4.41 | 4.56 | 4.50 | 0 | 0 | 0 | |
25/10/2010 |
4.41
|
340 | 4.32 | 4.44 | 4.29 | 0 | 0 | 0 | |
22/10/2010 |
4.32
|
5,670 | 4.47 | 4.56 | 4.29 | 0 | 0 | 0 | |
21/10/2010 |
4.47
|
500 | 4.47 | 4.68 | 4.26 | 0 | 0 | 0 | |
20/10/2010 |
4.47
|
20,080 | 4.68 | 4.68 | 4.47 | 1,100 | 0 | 0.0 | |
19/10/2010 |
4.68
|
9,850 | 4.86 | 4.89 | 4.65 | 0 | 0 | 0 | |
18/10/2010 |
4.86
|
4,000 | 4.86 | 4.99 | 4.83 | 0 | 0 | 0 | |
15/10/2010 |
4.86
|
7,950 | 4.89 | 4.89 | 4.77 | 100 | 0 | 0.0 | |
14/10/2010 |
4.89
|
3,480 | 4.89 | 4.96 | 4.68 | 0 | 0 | 0 | |
13/10/2010 |
4.89
|
5,290 | 4.77 | 4.89 | 4.62 | 0 | 0 | 0 | |
12/10/2010 |
4.77
|
6,170 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 | |
11/10/2010 |
4.89
|
950 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 | |
08/10/2010 |
5.11
|
10,240 | 5.05 | 5.14 | 4.96 | 0 | 0 | 0 | |
07/10/2010 |
5.05
|
9,330 | 5.17 | 5.23 | 5.05 | 0 | 0 | 0 | |
06/10/2010 |
5.17
|
4,000 | 4.96 | 5.17 | 4.83 | 0 | 0 | 0 | |
05/10/2010 |
4.96
|
12,050 | 5.02 | 5.02 | 4.77 | 0 | 0 | 0 | |
04/10/2010 |
5.02
|
33,030 | 5.26 | 5.38 | 5.02 | 0 | 0 | 0 | |
01/10/2010 |
5.26
|
15,970 | 5.38 | 5.38 | 5.26 | 400 | 0 | 0.0 | |
30/09/2010 |
5.38
|
2,230 | 5.44 | 5.44 | 5.23 | 0 | 0 | 0 | |
29/09/2010 |
5.44
|
1,160 | 5.44 | 5.50 | 5.29 | 10 | 0 | 0.0 | |
28/09/2010 |
5.44
|
16,020 | 5.44 | 5.53 | 5.29 | 0 | 12,000 | -0.2 | |
27/09/2010 |
5.44
|
12,020 | 5.62 | 5.74 | 5.44 | 0 | 0 | 0 | |
24/09/2010 |
5.62
|
3,200 | 5.68 | 5.68 | 5.44 | 200 | 0 | 0.0 | |
23/09/2010 |
5.68
|
2,800 | 5.59 | 5.68 | 5.38 | 0 | 0 | 0 | |
22/09/2010 |
5.59
|
1,510 | 5.50 | 5.65 | 5.41 | 0 | 0 | 0 | |
21/09/2010 |
5.50
|
16,040 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
20/09/2010 |
5.74
|
5,030 | 5.62 | 5.74 | 5.50 | 0 | 0 | 0 | |
17/09/2010 |
5.62
|
15,800 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 | |
16/09/2010 |
5.71
|
1,570 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 | |
15/09/2010 |
5.80
|
16,790 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 | |
14/09/2010 |
5.80
|
1,410 | 5.80 | 6.01 | 5.68 | 0 | 0 | 0 | |
13/09/2010 |
5.80
|
11,500 | 5.74 | 5.80 | 5.47 | 0 | 0 | 0 |