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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
4.14
|
10,440 | 4.14 | 4.17 | 4.14 | 0 | 0 | 0 | |
08/09/2010 |
4.14
|
13,470 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
07/09/2010 |
4.17
|
16,920 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
06/09/2010 |
4.17
|
1,860 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 | |
01/09/2010 |
4.17
|
73,950 | 4.14 | 4.17 | 4.14 | 0 | 0 | 0 | |
31/08/2010 |
4.14
|
24,660 | 4.04 | 4.14 | 3.90 | 0 | 0 | 0 | |
30/08/2010 |
4.04
|
4,410 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 | |
27/08/2010 |
3.87
|
3,110 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 | |
26/08/2010 |
3.87
|
9,920 | 3.80 | 3.94 | 3.84 | 0 | 0 | 0 | |
25/08/2010 |
3.80
|
4,110 | 3.77 | 3.94 | 3.67 | 0 | 0 | 0 | |
24/08/2010 |
3.77
|
4,580 | 3.84 | 3.84 | 3.74 | 0 | 200 | -0.0 | |
23/08/2010 |
3.84
|
31,000 | 4.00 | 4.10 | 3.84 | 0 | 0 | 0 | |
20/08/2010 |
4.00
|
710 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
19/08/2010 |
4.04
|
120 | 3.97 | 4.07 | 4.04 | 0 | 0 | 0 | |
18/08/2010 |
3.97
|
1,710 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
17/08/2010 |
4.07
|
84,510 | 4.10 | 4.14 | 4.07 | 0 | 0 | 0 | |
16/08/2010 |
4.10
|
105,350 | 3.94 | 4.10 | 4.04 | 0 | 0 | 0 | |
13/08/2010 |
3.94
|
8,100 | 3.77 | 3.94 | 3.77 | 0 | 0 | 0 | |
12/08/2010 |
3.77
|
33,700 | 3.94 | 3.97 | 3.77 | 0 | 0 | 0 | |
11/08/2010 |
3.94
|
165,160 | 4.14 | 4.20 | 3.94 | 0 | 0 | 0 | |
10/08/2010 |
4.14
|
21,200 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 | |
09/08/2010 |
4.34
|
36,130 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
06/08/2010 |
4.37
|
60 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
05/08/2010 |
4.37
|
5,980 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
04/08/2010 |
4.40
|
14,400 | 4.37 | 4.40 | 4.17 | 0 | 0 | 0 | |
03/08/2010 |
4.37
|
2,960 | 4.30 | 4.37 | 4.20 | 0 | 400 | -0.0 | |
02/08/2010 |
4.30
|
720 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
30/07/2010 |
4.50
|
114,930 | 4.30 | 4.50 | 4.27 | 0 | 0 | 0 | |
29/07/2010 |
4.30
|
15,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/07/2010 |
4.30
|
10 | 4.14 | 4.30 | 4.30 | 0 | 0 | 0 | |
27/07/2010 |
4.14
|
2,620 | 4.27 | 4.30 | 4.07 | 0 | 0 | 0 | |
26/07/2010 |
4.27
|
1,600 | 4.24 | 4.27 | 4.24 | 0 | 0 | 0 | |
23/07/2010 |
4.24
|
17,500 | 4.24 | 4.27 | 4.24 | 0 | 0 | 0 | |
22/07/2010 |
4.24
|
59,380 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
21/07/2010 |
4.24
|
13,510 | 4.24 | 4.27 | 4.20 | 0 | 0 | 0 | |
20/07/2010 |
4.24
|
30,990 | 4.27 | 4.34 | 4.24 | 0 | 0 | 0 | |
19/07/2010 |
4.27
|
27,740 | 4.24 | 4.27 | 4.24 | 0 | 0 | 0 | |
16/07/2010 |
4.24
|
65,950 | 4.24 | 4.27 | 4.20 | 0 | 0 | 0 | |
15/07/2010 |
4.24
|
36,310 | 4.04 | 4.24 | 4.07 | 0 | 0 | 0 | |
14/07/2010 |
4.04
|
3,000 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 | |
13/07/2010 |
4.14
|
7,430 | 4.04 | 4.14 | 4.07 | 0 | 0 | 0 | |
12/07/2010 |
4.04
|
3,000 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/07/2010 |
4.04
|
5,000 | 4.07 | 4.07 | 4.04 | 0 | 490 | -0.0 | |
08/07/2010 |
4.07
|
12,860 | 4.00 | 4.10 | 4.00 | 0 | 1,010 | -0.1 | |
07/07/2010 |
4.00
|
6,680 | 4.04 | 4.04 | 4.00 | 0 | 0 | 0 | |
06/07/2010 |
4.04
|
19,250 | 4.10 | 4.10 | 4.04 | 500 | 500 | 0.0 | |
05/07/2010 |
4.10
|
10,140 | 4.07 | 4.10 | 4.07 | 0 | 0 | 0 | |
02/07/2010 |
4.07
|
12,830 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/07/2010 |
4.07
|
6,990 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
30/06/2010 |
4.10
|
22,900 | 4.10 | 4.14 | 3.94 | 0 | 0 | 0 | |
29/06/2010 |
4.10
|
9,690 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
28/06/2010 |
4.14
|
13,950 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
25/06/2010 |
4.14
|
43,200 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
24/06/2010 |
4.14
|
10,570 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
23/06/2010 |
4.20
|
22,370 | 4.07 | 4.20 | 4.07 | 0 | 13,070 | -0.8 | |
22/06/2010 |
4.07
|
99,000 | 4.10 | 4.17 | 3.97 | 0 | 25,000 | -1.5 | |
21/06/2010 |
4.10
|
29,400 | 4.10 | 4.10 | 4.10 | 0 | 25,000 | -1.5 | |
18/06/2010 |
4.10
|
91,630 | 4.24 | 4.24 | 4.04 | 0 | 23,130 | -1.4 | |
17/06/2010 |
4.24
|
21,520 | 4.20 | 4.24 | 4.10 | 0 | 20,000 | -1.2 | |
16/06/2010 |
4.20
|
31,790 | 4.20 | 4.24 | 4.14 | 0 | 10,000 | -0.6 | |
15/06/2010 |
4.20
|
9,300 | 4.14 | 4.20 | 4.10 | 0 | 0 | 0 | |
14/06/2010 |
4.14
|
19,900 | 4.20 | 4.24 | 4.14 | 0 | 0 | 0 | |
11/06/2010 |
4.20
|
43,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 | |
10/06/2010 |
4.20
|
3,510 | 4.10 | 4.24 | 4.14 | 0 | 0 | 0 | |
09/06/2010 |
4.10
|
5,090 | 4.14 | 4.17 | 4.10 | 0 | 0 | 0 | |
08/06/2010 |
4.14
|
10,020 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 | |
07/06/2010 |
4.24
|
10,010 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
04/06/2010 |
4.24
|
13,050 | 4.20 | 4.24 | 4.14 | 0 | 0 | 0 | |
03/06/2010 |
4.20
|
1,310 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
02/06/2010 |
4.24
|
4,410 | 4.10 | 4.24 | 4.10 | 0 | 0 | 0 | |
01/06/2010 |
4.10
|
12,210 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
31/05/2010 |
4.30
|
11,020 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 | |
28/05/2010 |
4.37
|
8,020 | 4.17 | 4.37 | 4.17 | 0 | 0 | 0 | |
27/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
27/05/2010 |
4.17
|
8,600 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 | |
26/05/2010 |
4.10
|
7,390 | 3.94 | 4.10 | 3.94 | 0 | 0 | 0 | |
25/05/2010 |
3.94
|
1,200 | 4.10 | 4.20 | 3.94 | 0 | 0 | 0 | |
24/05/2010 |
4.10
|
19,190 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 | |
21/05/2010 |
4.10
|
72,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
20/05/2010 |
4.30
|
27,410 | 4.14 | 4.30 | 4.20 | 0 | 0 | 0 | |
19/05/2010 |
4.14
|
23,490 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 | |
18/05/2010 |
4.30
|
15,110 | 4.20 | 4.30 | 4.17 | 0 | 0 | 0 | |
17/05/2010 |
4.20
|
38,390 | 4.27 | 4.27 | 4.17 | 0 | 0 | 0 | |
14/05/2010 |
4.27
|
2,600 | 4.27 | 4.43 | 4.27 | 20 | 0 | 0.0 | |
13/05/2010 |
4.27
|
40,700 | 4.20 | 4.37 | 4.20 | 0 | 0 | 0 | |
12/05/2010 |
4.20
|
87,360 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 | |
11/05/2010 |
4.37
|
86,010 | 4.37 | 4.43 | 4.30 | 1,700 | 15,000 | 0 | |
10/05/2010 |
4.37
|
66,120 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
07/05/2010 |
4.57
|
60,120 | 4.63 | 4.63 | 4.40 | 0 | 20,000 | -1.4 | |
06/05/2010 |
4.63
|
33,050 | 4.70 | 4.76 | 4.57 | 1,150 | 0 | 0.1 | |
05/05/2010 |
4.70
|
119,020 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 | |
04/05/2010 |
4.93
|
167,530 | 4.70 | 4.93 | 4.86 | 15,000 | 0 | 1.1 | |
29/04/2010 |
4.70
|
219,200 | 4.50 | 4.70 | 4.63 | 0 | 0 | 0 | |
28/04/2010 |
4.50
|
68,620 | 4.30 | 4.50 | 4.43 | 0 | 0 | 0 | |
27/04/2010 |
4.30
|
25,870 | 4.30 | 4.33 | 4.27 | 0 | 0 | 0 | |
26/04/2010 |
4.30
|
14,120 | 4.37 | 4.50 | 4.23 | 0 | 0 | 0 | |
22/04/2010 |
4.37
|
79,610 | 4.23 | 4.43 | 4.30 | 0 | 0 | 0 | |
21/04/2010 |
4.23
|
61,700 | 4.23 | 4.27 | 4.17 | 0 | 2,000 | -0.1 | |
20/04/2010 |
4.23
|
31,410 | 4.23 | 4.37 | 4.23 | 0 | 0 | 0 | |
19/04/2010 |
4.23
|
58,130 | 4.30 | 4.30 | 4.23 | 0 | 0 | 0 | |
16/04/2010 |
4.30
|
38,810 | 4.33 | 4.40 | 4.27 | 0 | 500 | -0.0 |