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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
4.63
|
98,000 | 4.55 | 4.75 | 4.59 | 200 | 0 | 0.0 | |
08/09/2010 |
4.55
|
118,500 | 4.75 | 4.75 | 4.47 | 0 | 0 | 0 | |
07/09/2010 |
4.75
|
204,900 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 | |
06/09/2010 |
4.91
|
249,500 | 4.59 | 4.91 | 4.71 | 0 | 0 | 0 | |
01/09/2010 |
4.59
|
172,600 | 4.63 | 4.83 | 4.40 | 0 | 0 | 0 | |
31/08/2010 |
4.63
|
216,700 | 4.36 | 4.63 | 4.28 | 100 | 0 | 0.0 | |
30/08/2010 |
4.36
|
97,700 | 4.12 | 4.36 | 4.28 | 0 | 0 | 0 | |
27/08/2010 |
4.12
|
81,300 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 | |
26/08/2010 |
4.12
|
79,400 | 4.04 | 4.28 | 4.00 | 2,000 | 0 | 0.0 | |
25/08/2010 |
4.04
|
210,400 | 4.24 | 4.28 | 4.04 | 0 | 0 | 0 | |
24/08/2010 |
4.24
|
126,500 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 | |
23/08/2010 |
4.51
|
32,600 | 4.63 | 4.63 | 4.51 | 0 | 0 | 0 | |
20/08/2010 |
4.63
|
65,100 | 4.59 | 4.67 | 4.55 | 0 | 0 | 0 | |
19/08/2010 |
4.59
|
66,300 | 4.67 | 4.71 | 4.55 | 0 | 100 | -0.0 | |
18/08/2010 |
4.67
|
89,600 | 4.75 | 4.79 | 4.59 | 6,000 | 0 | 0.1 | |
17/08/2010 |
4.75
|
69,900 | 4.87 | 5.15 | 4.75 | 0 | 0 | 0 | |
16/08/2010 |
4.87
|
210,000 | 4.63 | 4.87 | 4.67 | 0 | 0 | 0 | |
13/08/2010 |
4.63
|
66,200 | 4.59 | 4.67 | 4.28 | 100 | 0 | 0.0 | |
12/08/2010 |
4.59
|
170,100 | 4.91 | 4.91 | 4.51 | 0 | 0 | 0 | |
11/08/2010 |
4.91
|
154,400 | 4.71 | 4.95 | 4.75 | 0 | 0 | 0 | |
10/08/2010 |
4.71
|
149,200 | 4.79 | 4.87 | 4.63 | 0 | 100 | -0.0 | |
09/08/2010 |
4.79
|
87,100 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 | |
06/08/2010 |
5.15
|
80,000 | 5.19 | 5.23 | 5.07 | 0 | 0 | 0 | |
05/08/2010 |
5.19
|
93,600 | 5.27 | 5.35 | 5.15 | 0 | 0 | 0 | |
04/08/2010 |
5.27
|
77,700 | 5.38 | 5.38 | 5.23 | 0 | 0 | 0 | |
03/08/2010 |
5.38
|
90,100 | 5.42 | 5.54 | 5.35 | 0 | 0 | 0 | |
02/08/2010 |
5.42
|
25,400 | 5.50 | 5.54 | 5.38 | 0 | 0 | 0 | |
30/07/2010 |
5.50
|
94,000 | 5.46 | 5.50 | 5.38 | 10,000 | 0 | 0.1 | |
29/07/2010 |
5.46
|
60,100 | 5.42 | 5.50 | 5.35 | 0 | 0 | 0 | |
28/07/2010 |
5.42
|
58,300 | 5.54 | 5.58 | 5.38 | 0 | 0 | 0 | |
27/07/2010 |
5.54
|
62,800 | 5.54 | 5.66 | 5.50 | 0 | 0 | 0 | |
26/07/2010 |
5.54
|
93,200 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 | |
23/07/2010 |
5.70
|
88,800 | 5.66 | 5.74 | 5.54 | 0 | 0 | 0 | |
22/07/2010 |
5.66
|
131,100 | 5.66 | 5.74 | 5.54 | 0 | 0 | 0 | |
21/07/2010 |
5.66
|
288,000 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 | |
20/07/2010 |
5.90
|
88,000 | 5.94 | 6.02 | 5.86 | 0 | 0 | 0 | |
19/07/2010 |
5.94
|
154,300 | 6.02 | 6.02 | 5.86 | 0 | 0 | 0 | |
16/07/2010 |
6.02
|
121,100 | 6.06 | 6.10 | 5.98 | 0 | 0 | 0 | |
15/07/2010 |
6.06
|
64,400 | 6.26 | 6.26 | 6.02 | 0 | 0 | 0 | |
14/07/2010 |
6.26
|
235,400 | 6.30 | 6.53 | 6.10 | 0 | 0 | 0 | |
13/07/2010 |
6.30
|
781,600 | 5.90 | 6.30 | 5.94 | 0 | 0 | 0 | |
12/07/2010 |
5.90
|
50,400 | 5.86 | 5.98 | 5.86 | 100 | 0 | 0.0 | |
09/07/2010 |
5.86
|
48,100 | 5.90 | 5.94 | 5.86 | 0 | 0 | 0 | |
08/07/2010 |
5.90
|
83,200 | 5.86 | 6.14 | 5.90 | 0 | 0 | 0 | |
07/07/2010 |
5.86
|
102,500 | 5.78 | 5.94 | 5.78 | 0 | 0 | 0 | |
06/07/2010 |
5.78
|
95,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
05/07/2010 |
5.90
|
74,500 | 5.90 | 5.98 | 5.86 | 0 | 0 | 0 | |
02/07/2010 |
5.90
|
60,300 | 5.90 | 5.98 | 5.90 | 0 | 0 | 0 | |
01/07/2010 |
5.90
|
179,000 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 | |
30/06/2010 |
6.02
|
128,600 | 6.14 | 6.14 | 5.94 | 0 | 0 | 0 | |
29/06/2010 |
6.14
|
115,800 | 6.10 | 6.18 | 6.06 | 3,000 | 0 | 0.0 | |
28/06/2010 |
6.10
|
92,000 | 6.10 | 6.14 | 6.02 | 0 | 0 | 0 | |
25/06/2010 |
6.10
|
136,500 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 | |
24/06/2010 |
6.18
|
59,500 | 6.14 | 6.26 | 6.14 | 0 | 0 | 0 | |
23/06/2010 |
6.14
|
88,600 | 6.18 | 6.22 | 6.10 | 0 | 0 | 0 | |
22/06/2010 |
6.18
|
142,800 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 | |
21/06/2010 |
6.34
|
128,100 | 6.30 | 6.34 | 6.18 | 0 | 0 | 0 | |
18/06/2010 |
6.30
|
145,000 | 6.26 | 6.30 | 6.22 | 0 | 0 | 0 | |
17/06/2010 |
6.26
|
101,600 | 6.34 | 6.34 | 6.26 | 0 | 0 | 0 | |
16/06/2010 |
6.34
|
203,500 | 6.22 | 6.45 | 6.18 | 100 | 0 | 0.0 | |
15/06/2010 |
6.22
|
81,900 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 | |
14/06/2010 |
6.26
|
99,400 | 6.22 | 6.37 | 6.22 | 0 | 0 | 0 | |
11/06/2010 |
6.22
|
133,100 | 6.22 | 6.34 | 6.22 | 0 | 0 | 0 | |
10/06/2010 |
6.22
|
73,000 | 6.18 | 6.26 | 6.14 | 0 | 0 | 0 | |
09/06/2010 |
6.18
|
95,000 | 6.26 | 6.34 | 6.14 | 0 | 0 | 0 | |
08/06/2010 |
6.26
|
151,100 | 6.18 | 6.30 | 6.10 | 0 | 0 | 0 | |
07/06/2010 |
6.18
|
239,700 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 | |
04/06/2010 |
6.37
|
183,500 | 6.49 | 6.49 | 6.37 | 0 | 0 | 0 | |
03/06/2010 |
6.49
|
184,800 | 6.45 | 6.65 | 6.41 | 0 | 0 | 0 | |
02/06/2010 |
6.45
|
98,100 | 6.45 | 6.49 | 6.34 | 0 | 2,400 | -0.0 | |
01/06/2010 |
6.45
|
146,500 | 6.45 | 6.49 | 6.34 | 0 | 0 | 0 | |
31/05/2010 |
6.45
|
122,800 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 | |
28/05/2010 |
6.65
|
466,900 | 6.37 | 6.81 | 6.57 | 0 | 0 | 0 | |
27/05/2010 |
6.37
|
157,400 | 6.49 | 6.49 | 6.26 | 0 | 0 | 0 | |
26/05/2010 |
6.49
|
190,900 | 6.37 | 6.53 | 6.37 | 0 | 0 | 0 | |
25/05/2010 |
6.37
|
164,300 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 | |
24/05/2010 |
6.45
|
446,900 | 6.10 | 6.45 | 6.06 | 1,000 | 0 | 0.0 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5.75% | |||||||||
21/05/2010 |
6.10
|
567,900 | 6.47 | 6.53 | 5.94 | 0 | 10,000 | -0.2 | |
20/05/2010 |
6.46
|
672,100 | 6.23 | 6.69 | 5.97 | 0 | 0 | 0 | |
19/05/2010 |
6.23
|
476,500 | 6.50 | 6.50 | 6.16 | 0 | 400 | -0.0 | |
18/05/2010 |
6.50
|
392,000 | 6.54 | 6.62 | 6.46 | 0 | 3,000 | -0.1 | |
17/05/2010 |
6.54
|
382,200 | 6.85 | 6.88 | 6.50 | 200 | 0 | 0.0 | |
14/05/2010 |
6.85
|
325,300 | 6.81 | 6.88 | 6.69 | 0 | 0 | 0 | |
13/05/2010 |
6.81
|
638,500 | 7.00 | 7.11 | 6.69 | 20,000 | 0 | 0.4 | |
12/05/2010 |
7.00
|
477,400 | 7.34 | 7.34 | 7.00 | 0 | 0 | 0 | |
11/05/2010 |
7.34
|
541,600 | 7.73 | 8.22 | 7.23 | 0 | 0 | 0 | |
10/05/2010 |
7.73
|
1,339,500 | 7.46 | 7.88 | 7.31 | 75,000 | 5,200 | 1.4 | |
07/05/2010 |
7.46
|
2,145,700 | 7.23 | 7.46 | 7.00 | 10,000 | 0 | 0.2 | |
06/05/2010 |
7.23
|
970,600 | 6.77 | 7.23 | 6.66 | 4,600 | 100 | 0.1 | |
05/05/2010 |
6.77
|
158,900 | 6.88 | 6.92 | 6.62 | 0 | 0 | 0 | |
04/05/2010 |
6.88
|
427,100 | 6.73 | 6.96 | 6.81 | 0 | 0 | 0 | |
29/04/2010 |
6.73
|
305,700 | 6.66 | 6.77 | 6.66 | 0 | 0 | 0 | |
28/04/2010 |
6.66
|
177,700 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 | |
27/04/2010 |
6.77
|
178,700 | 6.88 | 6.96 | 6.69 | 0 | 0 | 0 | |
26/04/2010 |
6.88
|
265,700 | 6.88 | 7.15 | 6.85 | 10,000 | 0 | 0.2 | |
22/04/2010 |
6.88
|
602,500 | 6.62 | 6.96 | 6.54 | 0 | 0 | 0 | |
21/04/2010 |
6.62
|
217,700 | 6.54 | 6.62 | 6.46 | 5,000 | 0 | 0.1 | |
20/04/2010 |
6.54
|
226,900 | 6.54 | 6.69 | 6.46 | 0 | 0 | 0 | |
19/04/2010 |
6.54
|
137,900 | 6.66 | 6.69 | 6.50 | 0 | 0 | 0 | |
16/04/2010 |
6.66
|
202,300 | 6.69 | 6.73 | 6.58 | 0 | 0 | 0 |