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% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
5.00
|
20,000 | 5.15 | 5.25 | 4.98 | 0 | 0 | 0 | |
10/09/2010 |
5.15
|
51,200 | 5.39 | 5.42 | 5.10 | 0 | 0 | 0 | |
09/09/2010 |
5.39
|
138,300 | 5.03 | 5.39 | 4.98 | 0 | 0 | 0 | |
08/09/2010 |
5.03
|
52,100 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 | |
07/09/2010 |
5.20
|
66,500 | 5.22 | 5.25 | 5.15 | 0 | 0 | 0 | |
06/09/2010 |
5.22
|
30,000 | 5.10 | 5.27 | 5.05 | 0 | 0 | 0 | |
01/09/2010 |
5.10
|
8,500 | 5.03 | 5.32 | 5.05 | 0 | 0 | 0 | |
31/08/2010 |
5.03
|
20,100 | 4.79 | 5.10 | 5.00 | 0 | 0 | 0 | |
30/08/2010 |
4.79
|
32,700 | 4.62 | 4.79 | 4.74 | 0 | 0 | 0 | |
27/08/2010 |
4.62
|
25,900 | 4.64 | 4.74 | 4.37 | 0 | 0 | 0 | |
26/08/2010 |
4.64
|
29,800 | 4.54 | 4.88 | 4.37 | 0 | 0 | 0 | |
25/08/2010 |
4.54
|
61,200 | 4.86 | 4.86 | 4.54 | 5,000 | 0 | 0.1 | |
24/08/2010 |
4.86
|
62,200 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
23/08/2010 |
5.00
|
24,400 | 5.22 | 5.47 | 5.00 | 0 | 0 | 0 | |
20/08/2010 |
5.22
|
119,800 | 4.86 | 5.22 | 5.10 | 0 | 0 | 0 | |
19/08/2010 |
4.86
|
26,000 | 4.91 | 4.93 | 4.86 | 0 | 0 | 0 | |
18/08/2010 |
4.91
|
44,900 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 | |
17/08/2010 |
5.15
|
31,500 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 | |
16/08/2010 |
5.34
|
38,300 | 5.10 | 5.34 | 5.22 | 0 | 0 | 0 | |
13/08/2010 |
5.10
|
33,900 | 5.03 | 5.17 | 4.93 | 0 | 0 | 0 | |
12/08/2010 |
5.03
|
65,000 | 5.61 | 5.61 | 5.03 | 0 | 0 | 0 | |
11/08/2010 |
5.61
|
11,300 | 5.27 | 5.61 | 5.25 | 0 | 0 | 0 | |
10/08/2010 |
5.27
|
61,500 | 5.51 | 5.66 | 5.25 | 0 | 0 | 0 | |
09/08/2010 |
5.51
|
53,100 | 5.64 | 5.64 | 5.42 | 0 | 0 | 0 | |
06/08/2010 |
5.64
|
65,300 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 | |
05/08/2010 |
5.78
|
34,900 | 5.61 | 5.78 | 5.59 | 0 | 0 | 0 | |
04/08/2010 |
5.61
|
97,700 | 5.71 | 5.71 | 5.56 | 0 | 0 | 0 | |
03/08/2010 |
5.71
|
83,200 | 5.71 | 5.90 | 5.59 | 0 | 0 | 0 | |
02/08/2010 |
5.71
|
106,800 | 5.83 | 5.85 | 5.66 | 0 | 0 | 0 | |
30/07/2010 |
5.83
|
29,800 | 5.83 | 5.95 | 5.78 | 0 | 600 | -0.0 | |
29/07/2010 |
5.83
|
41,200 | 5.56 | 5.83 | 5.61 | 0 | 0 | 0 | |
28/07/2010 |
5.56
|
216,500 | 5.76 | 5.83 | 5.54 | 0 | 0 | 0 | |
27/07/2010 |
5.76
|
219,000 | 5.93 | 6.07 | 5.71 | 0 | 0 | 0 | |
26/07/2010 |
5.93
|
180,400 | 6.37 | 6.37 | 5.93 | 100 | 4,000 | -0.1 | |
23/07/2010 |
6.37
|
60,500 | 6.54 | 6.75 | 6.24 | 0 | 0 | 0 | |
22/07/2010 |
6.54
|
143,000 | 6.85 | 6.88 | 6.51 | 2,000 | 0 | 0.1 | |
21/07/2010 |
6.85
|
186,800 | 6.80 | 7.26 | 6.80 | 0 | 0 | 0 | |
20/07/2010 |
6.80
|
379,500 | 6.41 | 6.80 | 6.68 | 7,000 | 0 | 0.2 | |
19/07/2010 |
6.41
|
321,500 | 5.93 | 6.41 | 6.00 | 2,000 | 0 | 0.1 | |
16/07/2010 |
5.93
|
109,700 | 6.07 | 6.15 | 5.88 | 0 | 0 | 0 | |
15/07/2010 |
6.07
|
81,900 | 6.05 | 6.32 | 6.03 | 2,500 | 0 | 0.1 | |
14/07/2010 |
6.05
|
78,600 | 6.24 | 6.66 | 5.95 | 0 | 0 | 0 | |
13/07/2010 |
6.24
|
175,800 | 5.88 | 6.24 | 6.20 | 0 | 0 | 0 | |
12/07/2010 |
5.88
|
309,900 | 5.56 | 5.88 | 5.59 | 0 | 0 | 0 | |
09/07/2010 |
5.56
|
32,200 | 5.47 | 5.59 | 5.47 | 0 | 0 | 0 | |
08/07/2010 |
5.47
|
7,100 | 5.49 | 5.49 | 5.47 | 0 | 0 | 0 | |
07/07/2010 |
5.49
|
27,200 | 5.32 | 5.66 | 5.42 | 0 | 0 | 0 | |
06/07/2010 |
5.32
|
21,700 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 | |
05/07/2010 |
5.51
|
8,300 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 | |
02/07/2010 |
5.51
|
37,100 | 5.49 | 5.54 | 5.49 | 0 | 0 | 0 | |
01/07/2010 |
5.49
|
33,100 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 | |
30/06/2010 |
5.54
|
37,600 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 | |
29/06/2010 |
5.59
|
18,700 | 5.64 | 5.68 | 5.51 | 0 | 0 | 0 | |
28/06/2010 |
5.64
|
20,900 | 5.64 | 5.64 | 5.49 | 0 | 0 | 0 | |
25/06/2010 |
5.64
|
22,500 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 | |
24/06/2010 |
5.85
|
15,000 | 5.88 | 5.90 | 5.83 | 0 | 0 | 0 | |
23/06/2010 |
5.88
|
9,300 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 | |
22/06/2010 |
5.93
|
117,100 | 5.64 | 6.03 | 5.68 | 0 | 15,000 | -0.4 | |
21/06/2010 |
5.64
|
73,700 | 5.47 | 5.73 | 5.59 | 0 | 45,000 | -1.0 | |
18/06/2010 |
5.47
|
51,700 | 5.64 | 5.66 | 5.42 | 0 | 23,400 | -0.5 | |
17/06/2010 |
5.64
|
24,400 | 5.54 | 5.64 | 5.49 | 0 | 0 | 0 | |
16/06/2010 |
5.54
|
25,300 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
15/06/2010 |
5.66
|
22,000 | 5.59 | 5.66 | 5.51 | 0 | 0 | 0 | |
14/06/2010 |
5.59
|
9,300 | 5.54 | 5.66 | 5.59 | 0 | 0 | 0 | |
11/06/2010 |
5.54
|
23,200 | 5.49 | 5.85 | 5.54 | 0 | 0 | 0 | |
10/06/2010 |
5.49
|
16,100 | 5.44 | 5.68 | 5.15 | 0 | 0 | 0 | |
09/06/2010 |
5.44
|
700 | 5.47 | 5.83 | 5.44 | 0 | 0 | 0 | |
08/06/2010 |
5.47
|
15,000 | 5.44 | 5.47 | 5.47 | 0 | 0 | 0 | |
07/06/2010 |
5.44
|
10,800 | 5.61 | 5.61 | 5.42 | 0 | 0 | 0 | |
04/06/2010 |
5.61
|
5,900 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 | |
03/06/2010 |
5.73
|
42,400 | 5.59 | 5.90 | 5.73 | 0 | 0 | 0 | |
02/06/2010 |
5.59
|
14,400 | 5.56 | 5.68 | 5.34 | 0 | 0 | 0 | |
01/06/2010 |
5.56
|
11,500 | 5.66 | 5.66 | 5.42 | 0 | 0 | 0 | |
31/05/2010 |
5.66
|
38,400 | 6.10 | 6.10 | 5.66 | 10,000 | 0 | 0.2 | |
28/05/2010 |
6.10
|
58,600 | 5.83 | 6.15 | 6.03 | 10,900 | 0 | 0.3 | |
27/05/2010 |
5.83
|
24,300 | 5.66 | 5.95 | 5.59 | 16,500 | 0 | 0.4 | |
26/05/2010 |
5.66
|
31,000 | 5.30 | 5.66 | 5.44 | 0 | 0 | 0 | |
25/05/2010 |
5.30
|
17,300 | 5.25 | 5.34 | 5.30 | 0 | 0 | 0 | |
24/05/2010 |
5.25
|
36,100 | 5.03 | 5.25 | 4.62 | 0 | 0 | 0 | |
21/05/2010 |
5.03
|
116,000 | 5.34 | 5.34 | 4.86 | 0 | 0 | 0 | |
20/05/2010 |
5.34
|
45,100 | 5.44 | 5.54 | 5.10 | 0 | 0 | 0 | |
19/05/2010 |
5.44
|
118,000 | 5.83 | 6.07 | 5.42 | 27,400 | 0 | 0.6 | |
18/05/2010 |
5.83
|
26,700 | 5.90 | 5.95 | 5.59 | 5,000 | 0 | 0.1 | |
17/05/2010 |
5.90
|
75,600 | 5.95 | 6.24 | 5.76 | 13,600 | 0 | 0.3 | |
14/05/2010 |
5.95
|
83,700 | 5.51 | 5.95 | 5.54 | 0 | 0 | 0 | |
13/05/2010 |
5.51
|
87,400 | 5.83 | 5.85 | 5.44 | 0 | 0 | 0 | |
12/05/2010 |
5.83
|
56,500 | 6.15 | 6.15 | 5.83 | 0 | 0 | 0 | |
11/05/2010 |
6.15
|
83,400 | 6.34 | 6.80 | 6.05 | 0 | 0 | 0 | |
10/05/2010 |
6.34
|
62,900 | 6.78 | 6.78 | 6.34 | 0 | 0 | 0 | |
07/05/2010 |
6.78
|
110,400 | 7.26 | 7.29 | 6.78 | 0 | 0 | 0 | |
06/05/2010 |
7.26
|
330,100 | 6.80 | 7.26 | 7.05 | 0 | 0 | 0 | |
05/05/2010 |
6.80
|
189,700 | 6.37 | 6.80 | 6.56 | 0 | 0 | 0 | |
04/05/2010 |
6.37
|
23,400 | 6.03 | 6.37 | 6.32 | 0 | 0 | 0 | |
29/04/2010 |
6.03
|
105,600 | 5.68 | 6.03 | 5.68 | 0 | 0 | 0 | |
28/04/2010 |
5.68
|
13,700 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
27/04/2010 |
5.59
|
26,400 | 5.68 | 5.83 | 5.54 | 0 | 0 | 0 | |
26/04/2010 |
5.68
|
81,800 | 5.78 | 5.80 | 5.46 | 0 | 0 | 0 | |
22/04/2010 |
5.78
|
72,700 | 6.00 | 6.41 | 5.59 | 0 | 0 | 0 | |
21/04/2010 |
6.00
|
212,800 | 5.62 | 6.00 | 5.91 | 0 | 0 | 0 | |
20/04/2010 |
5.62
|
33,900 | 5.25 | 5.62 | 5.62 | 0 | 0 | 0 |