Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 294,900 | -1,817 | -0.0 |
11.75
12
11.85
|
2 tháng
(2024-09-09) |
-0.15 | -1.25% | 591,300 | -7,117 | -0.1 |
11.75
12.10
11.85
|
3 tháng
(2024-08-12) |
0 | 0% | 862,500 | -2,717 | -0.0 |
11.75
12.10
11.85
|
6 tháng
(2024-05-13) |
-0.75 | -5.95% | 3,588,000 | -6,717 | -0.1 |
11.75
13.75
11.85
|
12 tháng
(2023-11-14) |
-0.45 | -3.66% | 7,312,300 | -184,981 | -2.3 |
11.75
13.75
11.85
|
24 tháng
(2022-11-21) |
1.99 | 20.24% | 35,139,800 | -448,869 | -4.6 |
9.34
15.55
11.85
|
36 tháng
(2021-11-24) |
-3.69 | -23.74% | 102,863,900 | -427,128 | -5.7 |
8.15
31.26
11.85
|
60 tháng
(2019-12-05) |
2.79 | 30.83% | 145,535,420 | -202,618 | -2.4 |
7.19
31.26
11.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/10/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/10/2010 |
4.48
|
46,250 | 4.37 | 4.51 | 4.17 | 200 | 0 | 0.0 | |
28/10/2010 |
4.37
|
49,420 | 4.25 | 4.37 | 4.21 | 0 | 0 | 0 | |
27/10/2010 |
4.25
|
37,830 | 4.27 | 4.30 | 4.18 | 0 | 0 | 0 | |
26/10/2010 |
4.27
|
123,970 | 4.44 | 4.44 | 4.27 | 200 | 0 | 0.0 | |
25/10/2010 |
4.44
|
26,230 | 4.44 | 4.45 | 4.38 | 7,940 | 0 | 0.2 | |
22/10/2010 |
4.44
|
6,580 | 4.40 | 4.57 | 4.40 | 0 | 0 | 0 | |
21/10/2010 |
4.40
|
6,110 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 | |
20/10/2010 |
4.44
|
47,190 | 4.50 | 4.53 | 4.40 | 0 | 0 | 0 | |
19/10/2010 |
4.50
|
13,640 | 4.51 | 4.51 | 4.44 | 0 | 0 | 0 | |
18/10/2010 |
4.51
|
23,210 | 4.47 | 4.51 | 4.32 | 0 | 0 | 0 | |
15/10/2010 |
4.47
|
39,710 | 4.53 | 4.53 | 4.43 | 160 | 860 | -0.0 | |
14/10/2010 |
4.53
|
79,530 | 4.32 | 4.54 | 4.45 | 20,000 | 2,000 | 0.6 | |
13/10/2010 |
4.32
|
4,740 | 4.31 | 4.32 | 4.24 | 510 | 190 | 0.0 | |
12/10/2010 |
4.31
|
18,060 | 4.28 | 4.32 | 4.18 | 0 | 0 | 0 | |
11/10/2010 |
4.28
|
17,760 | 4.27 | 4.30 | 4.18 | 0 | 0 | 0 | |
08/10/2010 |
4.27
|
32,900 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 | |
07/10/2010 |
4.35
|
33,600 | 4.38 | 4.40 | 4.19 | 0 | 0 | 0 | |
06/10/2010 |
4.38
|
12,990 | 4.30 | 4.38 | 4.18 | 0 | 0 | 0 | |
05/10/2010 |
4.30
|
10,040 | 4.24 | 4.31 | 4.12 | 1,780 | 0 | 0.1 | |
04/10/2010 |
4.24
|
67,400 | 4.45 | 4.45 | 4.24 | 190 | 0 | 0.0 | |
01/10/2010 |
4.45
|
2,950 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 | |
30/09/2010 |
4.53
|
23,740 | 4.40 | 4.53 | 4.32 | 0 | 0 | 0 | |
29/09/2010 |
4.40
|
20,750 | 4.44 | 4.45 | 4.40 | 0 | 360 | -0.0 | |
28/09/2010 |
4.44
|
31,360 | 4.44 | 4.48 | 4.41 | 0 | 0 | 0 | |
27/09/2010 |
4.44
|
4,590 | 4.38 | 4.54 | 4.37 | 0 | 0 | 0 | |
24/09/2010 |
4.38
|
28,780 | 4.38 | 4.44 | 4.35 | 0 | 0 | 0 | |
23/09/2010 |
4.38
|
42,230 | 4.45 | 4.50 | 4.32 | 0 | 0 | 0 | |
22/09/2010 |
4.45
|
9,470 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
21/09/2010 |
4.53
|
9,960 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 | |
20/09/2010 |
4.58
|
37,160 | 4.53 | 4.68 | 4.32 | 0 | 150 | -0.0 | |
17/09/2010 |
4.53
|
122,500 | 4.38 | 4.54 | 4.35 | 0 | 0 | 0 | |
16/09/2010 |
4.38
|
20,960 | 4.38 | 4.40 | 4.27 | 0 | 6,000 | -0.2 | |
15/09/2010 |
4.38
|
55,060 | 4.40 | 4.40 | 4.24 | 100 | 0 | 0.0 | |
14/09/2010 |
4.40
|
17,870 | 4.38 | 4.45 | 4.35 | 150 | 0 | 0.0 | |
13/09/2010 |
4.38
|
88,970 | 4.61 | 4.70 | 4.38 | 1,000 | 0 | 0.0 | |
10/09/2010 |
4.61
|
52,830 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 | |
09/09/2010 |
4.83
|
79,440 | 4.61 | 4.83 | 4.61 | 20,000 | 2,600 | 0.6 | |
08/09/2010 |
4.61
|
47,650 | 4.57 | 4.61 | 4.41 | 700 | 0 | 0.0 | |
07/09/2010 |
4.57
|
39,560 | 4.61 | 4.68 | 4.43 | 0 | 5,470 | -0.2 | |
06/09/2010 |
4.61
|
91,410 | 4.40 | 4.61 | 4.48 | 0 | 2,200 | -0.1 | |
01/09/2010 |
4.40
|
39,780 | 4.34 | 4.40 | 4.25 | 5,000 | 110 | 0.1 | |
31/08/2010 |
4.34
|
55,190 | 4.24 | 4.40 | 4.18 | 1,000 | 0 | 0.0 | |
30/08/2010 |
4.24
|
42,500 | 4.04 | 4.24 | 4.18 | 0 | 0 | 0 | |
27/08/2010 |
4.04
|
56,550 | 3.98 | 4.09 | 3.94 | 330 | 0 | 0.0 | |
26/08/2010 |
3.98
|
85,560 | 3.98 | 4.14 | 3.91 | 0 | 0 | 0 | |
25/08/2010 |
3.98
|
61,420 | 4.18 | 4.18 | 3.98 | 2,500 | 20 | 0.1 | |
24/08/2010 |
4.18
|
104,890 | 4.40 | 4.40 | 4.18 | 2,900 | 0 | 0.1 | |
23/08/2010 |
4.40
|
40,740 | 4.51 | 4.51 | 4.40 | 300 | 0 | 0.0 | |
20/08/2010 |
4.51
|
30,770 | 4.54 | 4.54 | 4.38 | 1,780 | 0 | 0.1 | |
19/08/2010 |
4.54
|
17,230 | 4.57 | 4.58 | 4.44 | 50 | 0 | 0.0 | |
18/08/2010 |
4.57
|
47,530 | 4.67 | 4.67 | 4.45 | 500 | 0 | 0.0 | |
17/08/2010 |
4.67
|
43,610 | 4.67 | 4.68 | 4.53 | 200 | 0 | 0.0 | |
16/08/2010 |
4.67
|
53,150 | 4.50 | 4.68 | 4.53 | 800 | 20 | 0.0 | |
13/08/2010 |
4.50
|
24,270 | 4.41 | 4.50 | 4.24 | 650 | 3,110 | -0.1 | |
12/08/2010 |
4.41
|
33,000 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 | |
11/08/2010 |
4.64
|
34,160 | 4.66 | 4.67 | 4.57 | 0 | 600 | -0.0 | |
10/08/2010 |
4.66
|
50,820 | 4.83 | 4.83 | 4.60 | 1,140 | 1,500 | -0.0 | |
09/08/2010 |
4.83
|
37,900 | 5.03 | 5.03 | 4.83 | 100 | 0 | 0.0 | |
06/08/2010 |
5.03
|
24,830 | 5.05 | 5.05 | 4.87 | 0 | 0 | 0 | |
05/08/2010 |
5.05
|
29,590 | 5.19 | 5.22 | 5.05 | 300 | 0 | 0.0 | |
04/08/2010 |
5.19
|
106,470 | 5.32 | 5.32 | 5.07 | 5,500 | 0 | 0.2 | |
03/08/2010 |
5.32
|
13,480 | 5.36 | 5.36 | 5.26 | 110 | 300 | -0.0 | |
02/08/2010 |
5.36
|
6,500 | 5.38 | 5.45 | 5.33 | 2,390 | 0 | 0.1 | |
30/07/2010 |
5.38
|
20,550 | 5.25 | 5.38 | 5.26 | 2,500 | 0 | 0.1 | |
29/07/2010 |
5.25
|
26,670 | 5.23 | 5.28 | 5.22 | 0 | 0 | 0 | |
28/07/2010 |
5.23
|
32,180 | 5.42 | 5.42 | 5.23 | 500 | 0 | 0.0 | |
27/07/2010 |
5.42
|
24,150 | 5.35 | 5.42 | 5.30 | 0 | 0 | 0 | |
26/07/2010 |
5.35
|
2,220 | 5.36 | 5.54 | 5.35 | 0 | 0 | 0 | |
23/07/2010 |
5.36
|
27,350 | 5.41 | 5.42 | 5.36 | 200 | 0 | 0.0 | |
22/07/2010 |
5.41
|
25,640 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
21/07/2010 |
5.55
|
53,060 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 | |
20/07/2010 |
5.46
|
26,630 | 5.39 | 5.54 | 5.35 | 0 | 0 | 0 | |
19/07/2010 |
5.39
|
76,390 | 5.46 | 5.46 | 5.39 | 500 | 0 | 0.0 | |
16/07/2010 |
5.46
|
43,390 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 | |
15/07/2010 |
5.48
|
22,510 | 5.52 | 5.54 | 5.43 | 0 | 0 | 0 | |
14/07/2010 |
5.52
|
46,400 | 5.56 | 5.61 | 5.52 | 0 | 0 | 0 | |
13/07/2010 |
5.56
|
63,200 | 5.42 | 5.59 | 5.46 | 0 | 0 | 0 | |
12/07/2010 |
5.42
|
7,950 | 5.39 | 5.42 | 5.33 | 540 | 0 | 0.0 | |
09/07/2010 |
5.39
|
26,230 | 5.35 | 5.42 | 5.39 | 0 | 0 | 0 | |
08/07/2010 |
5.35
|
18,280 | 5.35 | 5.49 | 5.35 | 500 | 0 | 0.0 | |
07/07/2010 |
5.35
|
33,580 | 5.36 | 5.46 | 5.35 | 0 | 0 | 0 | |
06/07/2010 |
5.36
|
42,940 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 | |
05/07/2010 |
5.48
|
16,710 | 5.41 | 5.55 | 5.48 | 0 | 200 | -0.0 | |
02/07/2010 |
5.41
|
52,620 | 5.28 | 5.54 | 5.33 | 700 | 0 | 0.0 | |
01/07/2010 |
5.28
|
46,750 | 5.30 | 5.38 | 5.26 | 0 | 5,000 | -0.2 | |
30/06/2010 |
5.30
|
54,390 | 5.41 | 5.41 | 5.28 | 2,000 | 0 | 0.1 | |
29/06/2010 |
5.41
|
68,950 | 5.42 | 5.43 | 5.38 | 1,000 | 15,000 | -0.5 | |
28/06/2010 |
5.42
|
61,650 | 5.48 | 5.48 | 5.41 | 500 | 0 | 0.0 | |
25/06/2010 |
5.48
|
62,370 | 5.61 | 5.61 | 5.48 | 500 | 0 | 0.0 | |
24/06/2010 |
5.61
|
53,930 | 5.62 | 5.74 | 5.58 | 0 | 0 | 0 | |
23/06/2010 |
5.62
|
23,530 | 5.67 | 5.74 | 5.56 | 0 | 0 | 0 | |
22/06/2010 |
5.67
|
156,230 | 5.64 | 5.91 | 5.59 | 0 | 0 | 0 | |
21/06/2010 |
5.64
|
162,520 | 5.55 | 5.77 | 5.55 | 0 | 0 | 0 | |
18/06/2010 |
5.55
|
43,660 | 5.55 | 5.61 | 5.49 | 0 | 0 | 0 | |
17/06/2010 |
5.55
|
78,880 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 | |
16/06/2010 |
5.68
|
84,750 | 5.59 | 5.75 | 5.67 | 0 | 0 | 0 | |
15/06/2010 |
5.59
|
138,690 | 5.33 | 5.59 | 5.41 | 15,000 | 1,000 | 0.5 | |
14/06/2010 |
5.33
|
30,960 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 | |
11/06/2010 |
5.29
|
42,930 | 5.23 | 5.38 | 5.26 | 0 | 0 | 0 | |
10/06/2010 |
5.23
|
10,030 | 5.19 | 5.26 | 5.23 | 0 | 0 | 0 |