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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2010 |
4.86
|
6,250 | 4.86 | 5.03 | 4.73 | 0 | 0 | 0 | |
26/08/2010 |
4.86
|
51,740 | 4.86 | 4.90 | 4.73 | 3,500 | 0 | 0.0 | |
25/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
25/08/2010 |
4.86
|
33,970 | 5.03 | 5.16 | 4.82 | 9,500 | 0 | 0.1 | |
24/08/2010 |
5.03
|
34,150 | 5.23 | 5.23 | 5.03 | 0 | 0 | 0 | |
23/08/2010 |
5.23
|
33,220 | 5.23 | 5.35 | 5.23 | 14,500 | 0 | 0.2 | |
20/08/2010 |
5.23
|
29,160 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 | |
19/08/2010 |
5.27
|
7,450 | 5.27 | 5.35 | 5.23 | 0 | 0 | 0 | |
18/08/2010 |
5.27
|
45,230 | 5.47 | 5.47 | 5.23 | 0 | 0 | 0 | |
17/08/2010 |
5.47
|
21,820 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 | |
16/08/2010 |
5.47
|
31,570 | 5.23 | 5.47 | 5.27 | 0 | 0 | 0 | |
13/08/2010 |
5.23
|
31,130 | 5.03 | 5.23 | 5.07 | 0 | 0 | 0 | |
12/08/2010 |
5.03
|
76,380 | 5.11 | 5.15 | 4.87 | 0 | 0 | 0 | |
11/08/2010 |
5.11
|
82,730 | 4.87 | 5.11 | 5.07 | 0 | 0 | 0 | |
10/08/2010 |
4.87
|
95,210 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 | |
09/08/2010 |
4.95
|
35,200 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 | |
06/08/2010 |
5.19
|
28,750 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 | |
05/08/2010 |
5.23
|
29,800 | 5.15 | 5.31 | 5.11 | 0 | 0 | 0 | |
04/08/2010 |
5.15
|
39,210 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 | |
03/08/2010 |
5.27
|
50,180 | 5.35 | 5.43 | 5.27 | 0 | 0 | 0 | |
02/08/2010 |
5.35
|
20,570 | 5.47 | 5.59 | 5.35 | 0 | 0 | 0 | |
30/07/2010 |
5.47
|
16,820 | 5.43 | 5.59 | 5.43 | 0 | 0 | 0 | |
29/07/2010 |
5.43
|
13,860 | 5.43 | 5.47 | 5.39 | 0 | 0 | 0 | |
28/07/2010 |
5.43
|
65,260 | 5.55 | 5.68 | 5.43 | 0 | 0 | 0 | |
27/07/2010 |
5.55
|
48,530 | 5.64 | 5.68 | 5.55 | 0 | 0 | 0 | |
26/07/2010 |
5.64
|
59,960 | 5.80 | 5.84 | 5.51 | 0 | 0 | 0 | |
23/07/2010 |
5.80
|
30,040 | 5.88 | 5.92 | 5.72 | 0 | 0 | 0 | |
22/07/2010 |
5.88
|
27,850 | 5.92 | 5.92 | 5.68 | 0 | 0 | 0 | |
21/07/2010 |
5.92
|
180,000 | 5.64 | 5.92 | 5.64 | 0 | 0 | 0 | |
20/07/2010 |
5.64
|
70,170 | 5.64 | 5.76 | 5.64 | 0 | 0 | 0 | |
19/07/2010 |
5.64
|
24,290 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
16/07/2010 |
5.72
|
38,160 | 5.72 | 5.80 | 5.64 | 0 | 0 | 0 | |
15/07/2010 |
5.72
|
39,900 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
14/07/2010 |
5.92
|
40,960 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 | |
13/07/2010 |
5.92
|
107,410 | 5.80 | 6.08 | 5.84 | 0 | 0 | 0 | |
12/07/2010 |
5.80
|
163,710 | 5.55 | 5.80 | 5.55 | 0 | 0 | 0 | |
09/07/2010 |
5.55
|
77,830 | 5.39 | 5.64 | 5.39 | 0 | 0 | 0 | |
08/07/2010 |
5.39
|
15,310 | 5.43 | 5.51 | 5.39 | 0 | 0 | 0 | |
07/07/2010 |
5.43
|
42,490 | 5.43 | 5.55 | 5.39 | 0 | 0 | 0 | |
06/07/2010 |
5.43
|
42,020 | 5.51 | 5.55 | 5.35 | 0 | 0 | 0 | |
05/07/2010 |
5.51
|
16,230 | 5.51 | 5.59 | 5.35 | 0 | 0 | 0 | |
02/07/2010 |
5.51
|
12,650 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 | |
01/07/2010 |
5.51
|
17,250 | 5.51 | 5.59 | 5.35 | 0 | 0 | 0 | |
30/06/2010 |
5.51
|
9,480 | 5.39 | 5.51 | 5.35 | 0 | 0 | 0 | |
29/06/2010 |
5.39
|
40,470 | 5.64 | 5.72 | 5.39 | 0 | 0 | 0 | |
28/06/2010 |
5.64
|
147,800 | 5.39 | 5.64 | 5.35 | 0 | 0 | 0 | |
25/06/2010 |
5.39
|
26,630 | 5.43 | 5.47 | 5.27 | 0 | 0 | 0 | |
24/06/2010 |
5.43
|
25,170 | 5.43 | 5.51 | 5.43 | 0 | 0 | 0 | |
23/06/2010 |
5.43
|
17,880 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
22/06/2010 |
5.43
|
54,030 | 5.43 | 5.59 | 5.43 | 0 | 0 | 0 | |
21/06/2010 |
5.43
|
80,580 | 5.19 | 5.43 | 5.15 | 0 | 0 | 0 | |
18/06/2010 |
5.19
|
16,710 | 5.15 | 5.31 | 5.07 | 0 | 0 | 0 | |
17/06/2010 |
5.15
|
29,010 | 5.19 | 5.23 | 5.15 | 0 | 0 | 0 | |
16/06/2010 |
5.19
|
12,310 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
15/06/2010 |
5.11
|
15,880 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 | |
14/06/2010 |
5.11
|
23,280 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 | |
11/06/2010 |
5.07
|
20,180 | 5.11 | 5.19 | 5.07 | 0 | 0 | 0 | |
10/06/2010 |
5.11
|
4,890 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
09/06/2010 |
5.15
|
960 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 | |
08/06/2010 |
5.07
|
14,790 | 5.03 | 5.19 | 4.99 | 0 | 0 | 0 | |
07/06/2010 |
5.03
|
33,100 | 5.11 | 5.11 | 4.95 | 0 | 2,000 | -0.0 | |
04/06/2010 |
5.11
|
12,470 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 | |
03/06/2010 |
5.11
|
12,730 | 5.11 | 5.23 | 5.11 | 0 | 0 | 0 | |
02/06/2010 |
5.11
|
16,720 | 5.07 | 5.11 | 4.99 | 1,000 | 0 | 0.0 | |
01/06/2010 |
5.07
|
13,790 | 4.99 | 5.07 | 4.99 | 0 | 2,860 | -0.0 | |
31/05/2010 |
4.99
|
23,200 | 5.23 | 5.23 | 4.99 | 0 | 0 | 0 | |
28/05/2010 |
5.23
|
33,970 | 5.15 | 5.35 | 5.19 | 730 | 0 | 0.0 | |
27/05/2010 |
5.15
|
7,240 | 5.15 | 5.15 | 5.03 | 0 | 140 | -0.0 | |
26/05/2010 |
5.15
|
41,940 | 4.91 | 5.15 | 4.91 | 70 | 0 | 0.0 | |
25/05/2010 |
4.91
|
10,800 | 5.03 | 5.03 | 4.91 | 2,000 | 0 | 0.0 | |
24/05/2010 |
5.03
|
15,780 | 4.91 | 5.11 | 4.91 | 0 | 0 | 0 | |
21/05/2010 |
4.91
|
24,040 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 | |
20/05/2010 |
5.15
|
16,320 | 5.19 | 5.23 | 5.03 | 0 | 0 | 0 | |
19/05/2010 |
5.19
|
32,550 | 5.35 | 5.35 | 5.19 | 1,360 | 0 | 0.0 | |
18/05/2010 |
5.35
|
17,610 | 5.35 | 5.39 | 5.31 | 5,160 | 0 | 0.1 | |
17/05/2010 |
5.35
|
94,400 | 5.64 | 5.64 | 5.35 | 3,000 | 0 | 0.0 | |
14/05/2010 |
5.64
|
17,900 | 5.51 | 5.68 | 5.47 | 0 | 0 | 0 | |
13/05/2010 |
5.51
|
34,990 | 5.64 | 5.84 | 5.51 | 0 | 0 | 0 | |
12/05/2010 |
5.64
|
45,920 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 | |
11/05/2010 |
5.92
|
18,040 | 5.96 | 6.12 | 5.92 | 0 | 900 | -0.0 | |
10/05/2010 |
5.96
|
81,570 | 6.24 | 6.32 | 5.96 | 0 | 100 | -0.0 | |
07/05/2010 |
6.24
|
134,100 | 6.12 | 6.40 | 5.88 | 0 | 300 | -0.0 | |
06/05/2010 |
6.12
|
185,180 | 5.84 | 6.12 | 6.12 | 0 | 0 | 0 | |
05/05/2010 |
5.84
|
35,910 | 5.68 | 5.84 | 5.64 | 0 | 0 | 0 | |
04/05/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/05/2010 |
5.68
|
72,310 | 5.43 | 5.68 | 5.64 | 0 | 0 | 0 | |
29/04/2010 |
5.43
|
16,650 | 5.36 | 5.47 | 5.32 | 0 | 0 | 0 | |
28/04/2010 |
5.36
|
6,310 | 5.40 | 5.47 | 5.36 | 0 | 0 | 0 | |
27/04/2010 |
5.40
|
17,280 | 5.43 | 5.47 | 5.28 | 0 | 0 | 0 | |
26/04/2010 |
5.43
|
16,310 | 5.43 | 5.55 | 5.40 | 0 | 0 | 0 | |
22/04/2010 |
5.43
|
36,370 | 5.43 | 5.55 | 5.40 | 0 | 0 | 0 | |
21/04/2010 |
5.43
|
35,340 | 5.32 | 5.47 | 5.40 | 0 | 0 | 0 | |
20/04/2010 |
5.32
|
29,260 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 | |
19/04/2010 |
5.32
|
18,550 | 5.32 | 5.36 | 5.24 | 0 | 0 | 0 | |
16/04/2010 |
5.32
|
25,110 | 5.28 | 5.36 | 5.28 | 3,500 | 0 | 0.0 | |
15/04/2010 |
5.28
|
14,540 | 5.24 | 5.32 | 5.20 | 0 | 0 | 0 | |
14/04/2010 |
5.24
|
7,090 | 5.28 | 5.28 | 5.20 | 370 | 0 | 0.0 | |
13/04/2010 |
5.28
|
3,500 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
12/04/2010 |
5.28
|
33,140 | 5.32 | 5.43 | 5.28 | 0 | 0 | 0 | |
09/04/2010 |
5.32
|
24,370 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 | |
08/04/2010 |
5.32
|
6,550 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 | |
07/04/2010 |
5.13
|
17,890 | 5.28 | 5.28 | 5.05 | 0 | 0 | 0 |