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) |
3.10 | 11.31% | 259,256,100 | 3,453,598 | 103.0 |
27.40
30.50
30.50
|
2 tháng
(2024-07-22) |
4 | 15.09% | 395,790,600 | 3,440,265 | 103.3 |
23
30.50
30.50
|
3 tháng
(2024-06-21) |
2.88 | 10.42% | 507,346,900 | 5,891,092 | 169.6 |
23
30.50
30.50
|
6 tháng
(2024-03-25) |
2.93 | 10.62% | 989,266,400 | 7,928,687 | 229.6 |
23
30.50
30.50
|
12 tháng
(2023-09-25) |
10.29 | 50.91% | 1,887,275,000 | 254,579 | -35.4 |
16.63
30.50
30.50
|
24 tháng
(2022-09-30) |
14.28 | 88.02% | 3,376,191,000 | 14,242,336 | 182.1 |
10.20
30.50
30.50
|
36 tháng
(2021-10-05) |
5.44 | 21.71% | 4,601,476,600 | -15,752,375 | -1,062.4 |
10.20
32.21
30.50
|
60 tháng
(2019-10-16) |
19.91 | 187.94% | 6,303,829,120 | -40,931,002 | -1,530.4 |
5.17
32.21
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
3.06
|
88,120 | 2.98 | 3.10 | 2.99 | 0 | 0 | 0 | |
08/09/2010 |
2.98
|
82,720 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 | |
07/09/2010 |
3.06
|
219,040 | 3.10 | 3.20 | 3.02 | 0 | 1,000 | -0.0 | |
06/09/2010 |
3.10
|
279,270 | 2.96 | 3.10 | 2.96 | 0 | 10 | -0.0 | |
01/09/2010 |
2.96
|
140,450 | 2.88 | 2.98 | 2.82 | 0 | 0 | 0 | |
31/08/2010 |
2.88
|
168,460 | 2.75 | 2.88 | 2.73 | 500 | 0 | 0.0 | |
30/08/2010 |
2.75
|
71,690 | 2.62 | 2.75 | 2.73 | 0 | 0 | 0 | |
27/08/2010 |
2.62
|
171,340 | 2.63 | 2.67 | 2.52 | 30,000 | 30,000 | 0 | |
26/08/2010 |
2.63
|
84,520 | 2.54 | 2.63 | 2.45 | 0 | 0 | 0 | |
25/08/2010 |
2.54
|
91,000 | 2.67 | 2.67 | 2.54 | 0 | 500 | -0.0 | |
24/08/2010 |
2.67
|
190,380 | 2.81 | 2.81 | 2.67 | 63,260 | 0 | 2.1 | |
23/08/2010 |
2.81
|
21,200 | 2.89 | 2.96 | 2.78 | 0 | 0 | 0 | |
20/08/2010 |
2.89
|
93,170 | 2.79 | 2.89 | 2.73 | 50,500 | 0 | 1.7 | |
19/08/2010 |
2.79
|
146,340 | 2.85 | 2.85 | 2.75 | 40,490 | 0 | 1.3 | |
18/08/2010 |
2.85
|
181,060 | 2.98 | 2.98 | 2.85 | 20 | 39,150 | -1.4 | |
17/08/2010 |
2.98
|
55,530 | 3.06 | 3.06 | 2.96 | 0 | 19,010 | -0.7 | |
16/08/2010 |
3.06
|
218,810 | 2.93 | 3.07 | 2.98 | 101,510 | 108,250 | -0.3 | |
13/08/2010 |
2.93
|
170,280 | 3.00 | 3.00 | 2.85 | 30 | 40,630 | -1.4 | |
12/08/2010 |
3.00
|
149,580 | 3.15 | 3.15 | 3.00 | 100 | 0 | 0.0 | |
11/08/2010 |
3.15
|
147,510 | 3.15 | 3.23 | 3.15 | 20,020 | 0 | 0.8 | |
10/08/2010 |
3.15
|
250,020 | 3.28 | 3.28 | 3.12 | 510 | 48,600 | -1.8 | |
09/08/2010 |
3.28
|
74,020 | 3.39 | 3.39 | 3.28 | 2,200 | 0 | 0.1 | |
06/08/2010 |
3.39
|
115,650 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
05/08/2010 |
3.49
|
45,460 | 3.52 | 3.58 | 3.49 | 0 | 20,000 | -0.8 | |
04/08/2010 |
3.52
|
45,310 | 3.63 | 3.63 | 3.51 | 30,000 | 30,000 | 0 | |
03/08/2010 |
3.63
|
29,360 | 3.66 | 3.72 | 3.63 | 30,000 | 33,000 | -0.1 | |
02/08/2010 |
3.66
|
41,270 | 3.70 | 3.74 | 3.66 | 20,000 | 0 | 0.9 | |
30/07/2010 |
3.70
|
31,760 | 3.65 | 3.77 | 3.66 | 0 | 0 | 0 | |
29/07/2010 |
3.65
|
15,080 | 3.65 | 3.67 | 3.63 | 0 | 0 | 0 | |
28/07/2010 |
3.65
|
62,560 | 3.68 | 3.75 | 3.65 | 18,880 | 0 | 0.9 | |
27/07/2010 |
3.68
|
83,790 | 3.65 | 3.71 | 3.65 | 20,000 | 40,000 | -0.9 | |
26/07/2010 |
3.65
|
21,760 | 3.68 | 3.72 | 3.65 | 2,200 | 0 | 0.1 | |
23/07/2010 |
3.68
|
74,440 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 | |
22/07/2010 |
3.68
|
164,770 | 3.82 | 3.84 | 3.68 | 15,000 | 18,810 | -0.2 | |
21/07/2010 |
3.82
|
61,770 | 3.87 | 3.87 | 3.82 | 10,000 | 0 | 0.5 | |
20/07/2010 |
3.87
|
60,790 | 3.91 | 3.93 | 3.87 | 9,410 | 2,250 | 0.3 | |
19/07/2010 |
3.91
|
178,770 | 3.91 | 3.93 | 3.91 | 120,590 | 0 | 5.7 | |
16/07/2010 |
3.91
|
38,170 | 3.97 | 3.97 | 3.89 | 0 | 15,020 | -0.7 | |
15/07/2010 |
3.97
|
52,390 | 4.00 | 4.03 | 3.93 | 0 | 10,000 | -0.5 | |
14/07/2010 |
4.00
|
172,600 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 | |
13/07/2010 |
4.00
|
203,220 | 3.81 | 4.00 | 3.85 | 0 | 130,000 | -6.3 | |
12/07/2010 |
3.81
|
34,330 | 3.85 | 3.89 | 3.78 | 0 | 0 | 0 | |
09/07/2010 |
3.85
|
36,320 | 3.85 | 3.91 | 3.82 | 0 | 0 | 0 | |
08/07/2010 |
3.85
|
40,910 | 3.85 | 3.93 | 3.85 | 3,500 | 0 | 0.2 | |
07/07/2010 |
3.85
|
195,700 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 | |
06/07/2010 |
3.85
|
75,700 | 3.94 | 3.94 | 3.85 | 20,250 | 0 | 1.0 | |
05/07/2010 |
3.94
|
124,390 | 3.93 | 4.02 | 3.93 | 51,090 | 0 | 2.5 | |
02/07/2010 |
3.93
|
92,290 | 3.93 | 3.98 | 3.92 | 0 | 3,500 | -0.2 | |
01/07/2010 |
3.93
|
53,750 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 | |
30/06/2010 |
3.97
|
65,350 | 4.01 | 4.01 | 3.97 | 0 | 20,250 | -1.0 | |
29/06/2010 |
4.01
|
168,780 | 4.02 | 4.06 | 4.01 | 0 | 51,090 | -2.5 | |
28/06/2010 |
4.02
|
47,500 | 4.06 | 4.13 | 4.02 | 0 | 0 | 0 | |
25/06/2010 |
4.06
|
70,510 | 4.11 | 4.11 | 4.06 | 3,190 | 0 | 0.2 | |
24/06/2010 |
4.11
|
94,750 | 4.14 | 4.22 | 4.11 | 0 | 0 | 0 | |
23/06/2010 |
4.14
|
98,050 | 4.11 | 4.14 | 4.06 | 810 | 0 | 0.0 | |
22/06/2010 |
4.11
|
73,010 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
21/06/2010 |
4.18
|
54,310 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 | |
18/06/2010 |
4.18
|
53,620 | 4.22 | 4.26 | 4.18 | 0 | 0 | 0 | |
17/06/2010 |
4.22
|
83,420 | 4.26 | 4.31 | 4.22 | 40,390 | 0 | 2.1 | |
16/06/2010 |
4.26
|
211,690 | 4.14 | 4.35 | 4.18 | 500 | 4,000 | -0.2 | |
15/06/2010 |
4.14
|
99,320 | 4.10 | 4.18 | 4.10 | 58,220 | 0 | 2.9 | |
14/06/2010 |
4.10
|
114,370 | 4.07 | 4.14 | 4.10 | 53,000 | 0 | 2.7 | |
11/06/2010 |
4.07
|
47,180 | 4.06 | 4.14 | 4.07 | 52,440 | 50,100 | 0.1 | |
10/06/2010 |
4.06
|
102,870 | 4.07 | 4.07 | 4.02 | 0 | 40,790 | -2.0 | |
09/06/2010 |
4.07
|
152,420 | 4.08 | 4.14 | 4.06 | 0 | 58,210 | -2.9 | |
08/06/2010 |
4.08
|
134,570 | 4.12 | 4.14 | 4.02 | 0 | 53,000 | -2.6 | |
07/06/2010 |
4.12
|
147,260 | 4.31 | 4.31 | 4.11 | 0 | 2,450 | -0.1 | |
04/06/2010 |
4.31
|
60,260 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 | |
03/06/2010 |
4.31
|
94,720 | 4.31 | 4.39 | 4.31 | 0 | 0 | 0 | |
02/06/2010 |
4.31
|
34,810 | 4.31 | 4.35 | 4.26 | 0 | 0 | 0 | |
01/06/2010 |
4.31
|
104,900 | 4.31 | 4.35 | 4.31 | 40,000 | 0 | 2.1 | |
31/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/05/2010 |
4.31
|
68,460 | 4.39 | 4.47 | 4.31 | 0 | 0 | 0 | |
28/05/2010 |
4.39
|
176,300 | 4.27 | 4.43 | 4.31 | 0 | 0 | 0 | |
27/05/2010 |
4.27
|
91,690 | 4.23 | 4.27 | 4.14 | 0 | 0 | 0 | |
26/05/2010 |
4.23
|
175,850 | 4.18 | 4.27 | 4.18 | 470 | 40,000 | -2.1 | |
25/05/2010 |
4.18
|
113,500 | 4.27 | 4.35 | 4.18 | 42,070 | 0 | 2.2 | |
24/05/2010 |
4.27
|
232,460 | 4.18 | 4.31 | 4.14 | 15,460 | 0 | 0.8 | |
21/05/2010 |
4.18
|
411,150 | 4.39 | 4.39 | 4.18 | 194,640 | 0 | 10.1 | |
20/05/2010 |
4.39
|
267,850 | 4.27 | 4.39 | 4.06 | 0 | 0 | 0 | |
19/05/2010 |
4.27
|
376,100 | 4.43 | 4.43 | 4.23 | 11,700 | 3,900 | 0.4 | |
18/05/2010 |
4.43
|
90,380 | 4.43 | 4.47 | 4.39 | 3,860 | 790 | 0.2 | |
17/05/2010 |
4.43
|
156,780 | 4.55 | 4.55 | 4.39 | 450 | 10 | 0.0 | |
14/05/2010 |
4.55
|
284,060 | 4.59 | 4.63 | 4.55 | 260 | 300 | -0.0 | |
13/05/2010 |
4.59
|
144,100 | 4.59 | 4.67 | 4.59 | 6,110 | 0 | 0.3 | |
12/05/2010 |
4.59
|
188,140 | 4.67 | 4.67 | 4.59 | 630 | 13,060 | -0.7 | |
11/05/2010 |
4.67
|
195,470 | 4.67 | 4.75 | 4.67 | 170 | 0 | 0.0 | |
10/05/2010 |
4.67
|
169,830 | 4.71 | 4.75 | 4.63 | 17,470 | 3,000 | 0.8 | |
07/05/2010 |
4.71
|
305,860 | 4.79 | 4.79 | 4.67 | 200 | 120 | 0.0 | |
06/05/2010 |
4.79
|
163,980 | 4.79 | 4.88 | 4.79 | 18,810 | 0 | 1.1 | |
05/05/2010 |
4.79
|
282,550 | 4.88 | 4.88 | 4.75 | 48,120 | 7,000 | 2.4 | |
04/05/2010 |
4.88
|
144,670 | 4.83 | 4.96 | 4.83 | 3,420 | 16,670 | -0.8 | |
29/04/2010 |
4.83
|
185,090 | 4.88 | 4.96 | 4.83 | 0 | 1,000 | 0 | |
28/04/2010 |
4.88
|
172,720 | 4.88 | 4.96 | 4.83 | 3,480 | 18,810 | -0.9 | |
27/04/2010 |
4.88
|
136,450 | 4.92 | 4.92 | 4.88 | 0 | 48,120 | -2.9 | |
26/04/2010 |
4.92
|
108,920 | 5.04 | 5.04 | 4.92 | 30,660 | 34,070 | -0.2 | |
22/04/2010 |
5.04
|
432,720 | 4.83 | 5.04 | 4.88 | 0 | 0 | 0 | |
21/04/2010 |
4.83
|
147,540 | 4.83 | 4.92 | 4.83 | 1,250 | 3,450 | -0.1 | |
20/04/2010 |
4.83
|
174,380 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 | |
19/04/2010 |
4.88
|
401,310 | 5.04 | 5.04 | 4.88 | 155,350 | 0 | 9.5 | |
16/04/2010 |
5.04
|
653,930 | 4.96 | 5.04 | 4.96 | 450,550 | 0 | 27.9 |