Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-1.25 | -5.58% | 355,100 | -4,703 | -0.1 |
20.70
22.40
21.15
|
2 tháng
(2024-09-23) |
-1.60 | -7.03% | 795,200 | -5,903 | -0.1 |
20.70
22.75
21.15
|
3 tháng
(2024-08-23) |
-1.59 | -7.01% | 1,286,900 | 97 | 0.0 |
20.70
23.14
21.15
|
6 tháng
(2024-05-27) |
4.27 | 25.33% | 2,536,500 | 19,597 | 0.6 |
16.78
23.28
21.15
|
12 tháng
(2023-11-27) |
2.51 | 13.49% | 4,192,800 | -72,438 | -1.1 |
16.43
23.28
21.15
|
24 tháng
(2022-12-02) |
5.42 | 34.44% | 8,380,800 | -507,515 | -10.4 |
15.73
23.28
21.15
|
36 tháng
(2021-12-07) |
-4.88 | -18.74% | 12,982,600 | -607,330 | -6.3 |
12.92
28.65
21.15
|
60 tháng
(2019-12-18) |
-20.05 | -48.66% | 33,632,330 | -3,075,220 | -100.4 |
12.92
43.07
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/11/2010 |
3.86
|
5,160 | 3.98 | 3.98 | 3.86 | 0 | 1,010 | -0.0 | |
10/11/2010 |
3.98
|
14,730 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
09/11/2010 |
3.99
|
7,240 | 4.00 | 4.00 | 3.99 | 0 | 1,020 | -0.0 | |
08/11/2010 |
4.00
|
5,420 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 | |
05/11/2010 |
4.09
|
35,660 | 3.94 | 4.10 | 3.99 | 810 | 0 | 0.0 | |
04/11/2010 |
3.94
|
29,380 | 3.97 | 3.97 | 3.94 | 0 | 0 | 0 | |
03/11/2010 |
3.97
|
20,970 | 3.94 | 4.04 | 3.96 | 0 | 0 | 0 | |
02/11/2010 |
3.94
|
13,910 | 3.99 | 4.15 | 3.94 | 0 | 0 | 0 | |
01/11/2010 |
3.99
|
42,060 | 4.19 | 4.19 | 3.98 | 0 | 18,000 | -0.7 | |
29/10/2010 |
4.19
|
10,000 | 4.07 | 4.19 | 4.19 | 0 | 0 | 0 | |
28/10/2010 |
4.07
|
5,910 | 4.09 | 4.12 | 4.02 | 0 | 0 | 0 | |
27/10/2010 |
4.09
|
1,850 | 4.23 | 4.23 | 4.09 | 0 | 0 | 0 | |
26/10/2010 |
4.23
|
70 | 4.11 | 4.31 | 4.23 | 0 | 0 | 0 | |
25/10/2010 |
4.11
|
11,100 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 | |
22/10/2010 |
4.29
|
96,900 | 4.19 | 4.35 | 4.17 | 0 | 0 | 0 | |
21/10/2010 |
4.19
|
27,250 | 4.19 | 4.40 | 4.06 | 0 | 0 | 0 | |
20/10/2010 |
4.19
|
45,540 | 4.19 | 4.22 | 4.02 | 0 | 0 | 0 | |
19/10/2010 |
4.19
|
39,330 | 4.24 | 4.39 | 4.16 | 0 | 6,000 | -0.3 | |
18/10/2010 |
4.24
|
11,830 | 4.29 | 4.49 | 4.24 | 0 | 200 | -0.0 | |
15/10/2010 |
4.29
|
56,130 | 4.13 | 4.33 | 4.09 | 0 | 0 | 0 | |
14/10/2010 |
4.13
|
48,050 | 3.94 | 4.13 | 3.99 | 0 | 0 | 0 | |
13/10/2010 |
3.94
|
19,010 | 3.89 | 3.94 | 3.70 | 0 | 0 | 0 | |
12/10/2010 |
3.89
|
22,270 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
11/10/2010 |
3.99
|
7,710 | 4.18 | 4.18 | 3.98 | 540 | 0 | 0.0 | |
08/10/2010 |
4.18
|
9,510 | 4.15 | 4.18 | 4.18 | 0 | 0 | 0 | |
07/10/2010 |
4.15
|
10,720 | 4.14 | 4.17 | 4.15 | 0 | 0 | 0 | |
06/10/2010 |
4.14
|
22,610 | 4.00 | 4.19 | 4.04 | 0 | 5,000 | -0.2 | |
05/10/2010 |
4.00
|
11,950 | 3.97 | 4.00 | 4.00 | 0 | 0 | 0 | |
04/10/2010 |
3.97
|
11,700 | 4.16 | 4.16 | 3.97 | 0 | 0 | 0 | |
01/10/2010 |
4.16
|
16,100 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 | |
30/09/2010 |
4.29
|
20,010 | 4.29 | 4.29 | 4.27 | 0 | 0 | 0 | |
29/09/2010 |
4.29
|
12,520 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 | |
28/09/2010 |
4.34
|
18,940 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 | |
27/09/2010 |
4.37
|
23,000 | 4.37 | 4.38 | 4.29 | 0 | 0 | 0 | |
24/09/2010 |
4.37
|
12,010 | 4.37 | 4.39 | 4.37 | 0 | 0 | 0 | |
23/09/2010 |
4.37
|
13,200 | 4.39 | 4.39 | 4.37 | 0 | 0 | 0 | |
22/09/2010 |
4.39
|
15,060 | 4.39 | 4.40 | 4.34 | 0 | 0 | 0 | |
21/09/2010 |
4.39
|
14,510 | 4.37 | 4.40 | 4.34 | 0 | 0 | 0 | |
20/09/2010 |
4.37
|
15,170 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 | |
17/09/2010 |
4.34
|
7,900 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 | |
16/09/2010 |
4.29
|
3,810 | 4.27 | 4.29 | 4.20 | 0 | 0 | 0 | |
15/09/2010 |
4.27
|
6,220 | 4.35 | 4.35 | 4.24 | 0 | 10 | -0.0 | |
14/09/2010 |
4.35
|
19,900 | 4.35 | 4.35 | 4.31 | 0 | 0 | 0 | |
13/09/2010 |
4.35
|
23,070 | 4.39 | 4.39 | 4.33 | 0 | 2,530 | -0.1 | |
10/09/2010 |
4.39
|
29,930 | 4.47 | 4.54 | 4.35 | 0 | 2,270 | -0.1 | |
09/09/2010 |
4.47
|
16,500 | 4.47 | 4.54 | 4.46 | 0 | 3,000 | -0.1 | |
08/09/2010 |
4.47
|
8,430 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
07/09/2010 |
4.58
|
15,090 | 4.47 | 4.58 | 4.38 | 0 | 140 | -0.0 | |
06/09/2010 |
4.47
|
19,060 | 4.44 | 4.66 | 4.44 | 0 | 0 | 0 | |
01/09/2010 |
4.44
|
23,600 | 4.44 | 4.48 | 4.39 | 0 | 0 | 0 | |
31/08/2010 |
4.44
|
29,970 | 4.45 | 4.47 | 4.35 | 0 | 0 | 0 | |
30/08/2010 |
4.45
|
19,460 | 4.45 | 4.59 | 4.39 | 0 | 0 | 0 | |
27/08/2010 |
4.45
|
5,550 | 4.58 | 4.58 | 4.36 | 500 | 0 | 0.0 | |
26/08/2010: Cổ tức tiền mặt tỉ lệ: 8% Cổ tức tiền mặt tỉ lệ: 26% | |||||||||
26/08/2010 |
4.58
|
15,200 | 4.40 | 4.61 | 4.56 | 0 | 0 | 0 | |
25/08/2010 |
4.40
|
79,940 | 4.63 | 4.63 | 4.40 | 300 | 23,590 | -1.1 | |
24/08/2010 |
4.63
|
20,730 | 4.63 | 4.63 | 4.44 | 200 | 0 | 0.0 | |
23/08/2010 |
4.63
|
9,860 | 4.63 | 4.77 | 4.60 | 0 | 0 | 0 | |
20/08/2010 |
4.63
|
8,940 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
19/08/2010 |
4.63
|
390 | 4.57 | 4.63 | 4.63 | 0 | 0 | 0 | |
18/08/2010 |
4.57
|
32,930 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 | |
17/08/2010 |
4.82
|
10,040 | 4.77 | 4.82 | 4.72 | 0 | 0 | 0 | |
16/08/2010 |
4.77
|
6,790 | 4.57 | 4.77 | 4.77 | 2,290 | 0 | 0.1 | |
13/08/2010 |
4.57
|
18,120 | 4.58 | 4.63 | 4.57 | 0 | 3,000 | -0.1 | |
12/08/2010 |
4.58
|
20,110 | 4.68 | 4.68 | 4.44 | 0 | 3,020 | -0.2 | |
11/08/2010 |
4.68
|
14,180 | 4.50 | 4.72 | 4.62 | 0 | 0 | 0 | |
10/08/2010 |
4.50
|
72,200 | 4.72 | 4.72 | 4.50 | 5,000 | 15,000 | -0.5 | |
09/08/2010 |
4.72
|
10,390 | 4.91 | 4.91 | 4.68 | 1,000 | 1,000 | -0.0 | |
06/08/2010 |
4.91
|
21,460 | 4.91 | 4.91 | 4.82 | 2,000 | 0 | 0.1 | |
05/08/2010 |
4.91
|
19,890 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
04/08/2010 |
4.91
|
27,100 | 4.95 | 4.95 | 4.86 | 2,000 | 0 | 0.1 | |
03/08/2010 |
4.95
|
37,760 | 4.91 | 5.00 | 4.95 | 17,000 | 0 | 0.9 | |
02/08/2010 |
4.91
|
20,440 | 4.91 | 4.95 | 4.91 | 11,000 | 0 | 0.6 | |
30/07/2010 |
4.91
|
93,000 | 4.91 | 5.05 | 4.86 | 6,000 | 0 | 0.3 | |
29/07/2010 |
4.91
|
6,000 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
28/07/2010 |
5.00
|
32,060 | 5.00 | 5.19 | 4.91 | 0 | 60 | -0.0 | |
27/07/2010 |
5.00
|
22,370 | 5.09 | 5.09 | 5.00 | 0 | 70 | -0.0 | |
26/07/2010 |
5.09
|
88,060 | 5.19 | 5.37 | 5.09 | 0 | 1,000 | -0.1 | |
23/07/2010 |
5.19
|
78,670 | 4.95 | 5.19 | 5.00 | 0 | 0 | 0 | |
22/07/2010 |
4.95
|
21,290 | 4.95 | 4.95 | 4.91 | 0 | 5,000 | -0.3 | |
21/07/2010 |
4.95
|
35,680 | 4.95 | 4.95 | 4.91 | 0 | 6,600 | -0.3 | |
20/07/2010 |
4.95
|
32,680 | 4.86 | 4.95 | 4.86 | 0 | 1,000 | -0.1 | |
19/07/2010 |
4.86
|
35,930 | 4.91 | 4.95 | 4.86 | 0 | 0 | 0 | |
16/07/2010 |
4.91
|
26,500 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 | |
15/07/2010 |
4.91
|
36,960 | 4.86 | 4.95 | 4.91 | 460 | 5,000 | -0.2 | |
14/07/2010 |
4.86
|
21,750 | 5.00 | 5.00 | 4.86 | 4,000 | 0 | 0.2 | |
13/07/2010 |
5.00
|
17,130 | 4.82 | 5.05 | 4.82 | 2,000 | 0 | 0.1 | |
12/07/2010 |
4.82
|
4,740 | 4.86 | 4.95 | 4.82 | 0 | 0 | 0 | |
09/07/2010 |
4.86
|
23,010 | 4.82 | 4.91 | 4.86 | 5,000 | 0 | 0.3 | |
08/07/2010 |
4.82
|
23,900 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 | |
07/07/2010 |
4.95
|
4,910 | 4.95 | 4.95 | 4.91 | 0 | 0 | 0 | |
06/07/2010 |
4.95
|
17,710 | 5.05 | 5.05 | 4.91 | 5,000 | 0 | 0.3 | |
05/07/2010 |
5.05
|
11,100 | 4.95 | 5.09 | 5.05 | 5,000 | 0 | 0.3 | |
02/07/2010 |
4.95
|
17,240 | 4.72 | 4.95 | 4.68 | 0 | 0 | 0 | |
01/07/2010 |
4.72
|
31,670 | 4.95 | 4.95 | 4.72 | 0 | 15,000 | -0.8 | |
30/06/2010 |
4.95
|
19,820 | 4.95 | 4.95 | 4.82 | 0 | 3,500 | -0.2 | |
29/06/2010 |
4.95
|
34,570 | 5.09 | 5.23 | 4.91 | 0 | 11,500 | -0.6 | |
28/06/2010 |
5.09
|
13,000 | 5.09 | 5.09 | 5.00 | 8,000 | 0 | 0.4 | |
25/06/2010 |
5.09
|
112,760 | 5.23 | 5.42 | 5.00 | 0 | 0 | 0 | |
24/06/2010 |
5.23
|
20,190 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
23/06/2010 |
5.46
|
39,030 | 5.46 | 5.93 | 5.37 | 0 | 0 | 0 |