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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.61
|
334,100 | 3.38 | 3.61 | 3.46 | 0 | 0 | 0 | |
13/09/2010 |
3.38
|
214,500 | 3.53 | 3.53 | 3.33 | 0 | 0 | 0 | |
10/09/2010 |
3.53
|
506,200 | 3.82 | 3.82 | 3.51 | 0 | 0 | 0 | |
09/09/2010 |
3.82
|
184,100 | 3.69 | 3.84 | 3.66 | 0 | 0 | 0 | |
08/09/2010 |
3.69
|
416,000 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 | |
07/09/2010 |
3.82
|
381,700 | 4.00 | 4.13 | 3.77 | 0 | 0 | 0 | |
06/09/2010 |
4.00
|
458,900 | 3.82 | 4.00 | 3.82 | 0 | 0 | 0 | |
01/09/2010 |
3.82
|
418,700 | 3.64 | 3.82 | 3.56 | 0 | 0 | 0 | |
31/08/2010 |
3.64
|
573,800 | 3.40 | 3.64 | 3.38 | 0 | 0 | 0 | |
30/08/2010 |
3.40
|
59,700 | 3.20 | 3.40 | 3.33 | 0 | 0 | 0 | |
27/08/2010 |
3.20
|
169,600 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 | |
26/08/2010 |
3.30
|
212,500 | 3.28 | 3.43 | 3.12 | 0 | 0 | 0 | |
25/08/2010 |
3.28
|
155,200 | 3.48 | 3.51 | 3.28 | 0 | 0 | 0 | |
24/08/2010 |
3.48
|
444,600 | 3.71 | 3.74 | 3.48 | 0 | 0 | 0 | |
23/08/2010 |
3.71
|
136,700 | 3.84 | 3.92 | 3.61 | 0 | 0 | 0 | |
20/08/2010 |
3.84
|
164,000 | 3.87 | 3.95 | 3.77 | 100 | 0 | 0.0 | |
19/08/2010 |
3.87
|
97,900 | 3.87 | 4.00 | 3.79 | 0 | 0 | 0 | |
18/08/2010 |
3.87
|
173,400 | 4.02 | 4.05 | 3.87 | 0 | 0 | 0 | |
17/08/2010 |
4.02
|
150,800 | 4.15 | 4.26 | 3.87 | 0 | 0 | 0 | |
16/08/2010 |
4.15
|
196,200 | 4.00 | 4.15 | 3.92 | 0 | 0 | 0 | |
13/08/2010 |
4.00
|
317,100 | 3.95 | 4.07 | 3.74 | 0 | 0 | 0 | |
12/08/2010 |
3.95
|
338,100 | 4.20 | 4.26 | 3.95 | 0 | 0 | 0 | |
11/08/2010 |
4.20
|
244,300 | 4.15 | 4.26 | 4.15 | 0 | 0 | 0 | |
10/08/2010 |
4.15
|
312,900 | 4.33 | 4.33 | 4.07 | 0 | 0 | 0 | |
09/08/2010 |
4.33
|
216,400 | 4.49 | 4.64 | 4.28 | 0 | 0 | 0 | |
06/08/2010 |
4.49
|
611,100 | 4.28 | 4.49 | 4.13 | 0 | 0 | 0 | |
05/08/2010 |
4.28
|
879,200 | 4.38 | 4.41 | 4.13 | 0 | 1,000 | -0.0 | |
04/08/2010 |
4.38
|
166,600 | 4.56 | 4.59 | 4.33 | 0 | 0 | 0 | |
03/08/2010 |
4.56
|
166,500 | 4.59 | 4.67 | 4.51 | 0 | 0 | 0 | |
02/08/2010 |
4.59
|
110,700 | 4.64 | 4.67 | 4.56 | 0 | 0 | 0 | |
30/07/2010 |
4.64
|
136,300 | 4.75 | 4.90 | 4.64 | 0 | 0 | 0 | |
29/07/2010 |
4.75
|
116,900 | 4.62 | 4.75 | 4.54 | 4,000 | 0 | 0.1 | |
28/07/2010 |
4.62
|
244,400 | 4.69 | 4.75 | 4.46 | 0 | 0 | 0 | |
27/07/2010 |
4.69
|
194,400 | 4.72 | 4.87 | 4.67 | 14,200 | 0 | 0.3 | |
26/07/2010 |
4.72
|
162,600 | 4.85 | 4.90 | 4.69 | 0 | 0 | 0 | |
23/07/2010 |
4.85
|
241,500 | 4.90 | 5.03 | 4.77 | 0 | 0 | 0 | |
22/07/2010 |
4.90
|
186,900 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 | |
21/07/2010 |
5.08
|
220,300 | 5.16 | 5.26 | 5.00 | 20,000 | 0 | 0.4 | |
20/07/2010 |
5.16
|
566,100 | 5.08 | 5.29 | 5.08 | 0 | 0 | 0 | |
19/07/2010 |
5.08
|
269,900 | 5.03 | 5.11 | 4.93 | 0 | 0 | 0 | |
16/07/2010 |
5.03
|
343,700 | 5.13 | 5.18 | 5.03 | 0 | 0 | 0 | |
15/07/2010 |
5.13
|
517,100 | 5.11 | 5.29 | 5.03 | 0 | 0 | 0 | |
14/07/2010 |
5.11
|
727,600 | 4.98 | 5.24 | 4.93 | 0 | 0 | 0 | |
13/07/2010 |
4.98
|
276,900 | 4.87 | 4.98 | 4.82 | 30,000 | 0 | 0.6 | |
12/07/2010 |
4.87
|
295,500 | 4.82 | 4.90 | 4.77 | 20,000 | 0 | 0.4 | |
09/07/2010 |
4.82
|
471,000 | 4.72 | 5.03 | 4.49 | 16,100 | 0 | 0.3 | |
08/07/2010 |
4.72
|
415,600 | 4.77 | 4.82 | 4.67 | 20,700 | 0 | 0.4 | |
07/07/2010 |
4.77
|
366,200 | 4.72 | 4.87 | 4.67 | 0 | 0 | 0 | |
06/07/2010 |
4.72
|
295,900 | 4.87 | 4.87 | 4.59 | 20,000 | 0 | 0.4 | |
05/07/2010 |
4.87
|
328,700 | 4.98 | 5.11 | 4.82 | 0 | 20,000 | -0.4 | |
02/07/2010 |
4.98
|
1,443,900 | 4.80 | 5.00 | 4.77 | 0 | 0 | 0 | |
01/07/2010 |
4.80
|
474,600 | 4.59 | 4.82 | 4.44 | 20,000 | 0 | 0.4 | |
30/06/2010 |
4.59
|
346,500 | 4.69 | 4.69 | 4.38 | 0 | 56,900 | -1.0 | |
29/06/2010 |
4.69
|
296,600 | 4.72 | 4.77 | 4.62 | 20,000 | 4,000 | 0.3 | |
28/06/2010 |
4.72
|
520,300 | 4.59 | 4.82 | 4.51 | 0 | 0 | 0 | |
25/06/2010 |
4.59
|
422,400 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 | |
24/06/2010 |
4.64
|
162,500 | 4.72 | 4.72 | 4.56 | 0 | 0 | 0 | |
23/06/2010 |
4.72
|
251,000 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 | |
22/06/2010 |
4.80
|
757,000 | 4.62 | 4.93 | 4.75 | 4,000 | 40,000 | -0.7 | |
21/06/2010 |
4.62
|
442,500 | 4.36 | 4.62 | 4.36 | 0 | 0 | 0 | |
18/06/2010 |
4.36
|
160,900 | 4.38 | 4.41 | 4.28 | 0 | 0 | 0 | |
17/06/2010 |
4.38
|
94,600 | 4.38 | 4.51 | 4.36 | 0 | 0 | 0 | |
16/06/2010 |
4.38
|
120,500 | 4.44 | 4.59 | 4.38 | 0 | 0 | 0 | |
15/06/2010 |
4.44
|
80,400 | 4.36 | 4.44 | 4.33 | 0 | 0 | 0 | |
14/06/2010 |
4.36
|
110,900 | 4.38 | 4.44 | 4.26 | 0 | 0 | 0 | |
11/06/2010 |
4.38
|
82,500 | 4.41 | 4.62 | 4.38 | 0 | 0 | 0 | |
10/06/2010 |
4.41
|
280,800 | 4.13 | 4.41 | 4.13 | 0 | 0 | 0 | |
09/06/2010 |
4.13
|
43,000 | 4.23 | 4.28 | 4.10 | 0 | 0 | 0 | |
08/06/2010 |
4.23
|
68,800 | 4.05 | 4.26 | 3.87 | 0 | 0 | 0 | |
07/06/2010 |
4.05
|
152,900 | 4.26 | 4.26 | 4.05 | 20,000 | 0 | 0.3 | |
04/06/2010 |
4.26
|
60,600 | 4.41 | 4.41 | 4.26 | 0 | 0 | 0 | |
03/06/2010 |
4.41
|
159,300 | 4.38 | 4.59 | 4.33 | 0 | 0 | 0 | |
02/06/2010 |
4.38
|
91,900 | 4.36 | 4.38 | 4.26 | 0 | 0 | 0 | |
01/06/2010 |
4.36
|
111,000 | 4.28 | 4.49 | 4.05 | 40,000 | 0 | 0.7 | |
31/05/2010 |
4.28
|
70,600 | 4.49 | 4.64 | 4.18 | 0 | 0 | 0 | |
28/05/2010 |
4.49
|
244,200 | 4.20 | 4.49 | 4.31 | 36,900 | 0 | 0.6 | |
27/05/2010 |
4.20
|
149,200 | 4.28 | 4.36 | 4.10 | 0 | 0 | 0 | |
26/05/2010 |
4.28
|
236,600 | 4.02 | 4.28 | 4.13 | 0 | 0 | 0 | |
25/05/2010 |
4.02
|
145,200 | 3.79 | 4.02 | 3.87 | 0 | 10,000 | -0.2 | |
24/05/2010 |
3.79
|
73,000 | 3.61 | 3.79 | 3.61 | 0 | 0 | 0 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
21/05/2010 |
3.61
|
182,400 | 3.82 | 3.82 | 3.51 | 0 | 0 | 0 | |
20/05/2010 |
3.82
|
145,900 | 3.77 | 4.02 | 3.52 | 0 | 0 | 0 | |
19/05/2010 |
3.77
|
138,400 | 3.99 | 3.99 | 3.74 | 0 | 0 | 0 | |
18/05/2010 |
3.99
|
63,900 | 4.12 | 4.27 | 3.94 | 0 | 0 | 0 | |
17/05/2010 |
4.12
|
93,500 | 4.32 | 4.39 | 4.07 | 0 | 0 | 0 | |
14/05/2010 |
4.32
|
36,100 | 4.27 | 4.39 | 4.27 | 0 | 0 | 0 | |
13/05/2010 |
4.27
|
100,600 | 4.42 | 4.52 | 4.14 | 0 | 0 | 0 | |
12/05/2010 |
4.42
|
179,700 | 4.75 | 5.02 | 4.42 | 0 | 0 | 0 | |
11/05/2010 |
4.75
|
226,800 | 4.52 | 4.75 | 4.70 | 10,000 | 0 | 0.2 | |
10/05/2010 |
4.52
|
111,100 | 4.75 | 4.75 | 4.39 | 0 | 0 | 0 | |
07/05/2010 |
4.75
|
135,500 | 5.05 | 5.05 | 4.67 | 0 | 0 | 0 | |
06/05/2010 |
5.05
|
202,700 | 4.87 | 5.15 | 4.60 | 0 | 100 | -0.0 | |
05/05/2010 |
4.87
|
284,100 | 5.15 | 5.15 | 4.87 | 0 | 0 | 0 | |
04/05/2010 |
5.15
|
232,100 | 5.12 | 5.42 | 5.10 | 0 | 0 | 0 | |
29/04/2010 |
5.12
|
245,100 | 5.27 | 5.27 | 4.97 | 0 | 0 | 0 | |
28/04/2010 |
5.27
|
456,500 | 5.12 | 5.42 | 4.97 | 0 | 0 | 0 | |
27/04/2010 |
5.12
|
462,100 | 4.72 | 5.12 | 4.80 | 0 | 0 | 0 | |
26/04/2010 |
4.72
|
139,900 | 4.92 | 5.02 | 4.67 | 0 | 0 | 0 | |
22/04/2010 |
4.92
|
657,400 | 4.77 | 5.10 | 4.52 | 0 | 0 | 0 | |
21/04/2010 |
4.77
|
690,800 | 4.47 | 4.77 | 4.65 | 0 | 0 | 0 |