Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
4.72
|
33,600 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 | |
13/09/2010 |
5.05
|
100 | 4.90 | 5.05 | 5.05 | 0 | 0 | 0 | |
10/09/2010 |
4.90
|
7,200 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 | |
09/09/2010 |
5.15
|
5,000 | 5.12 | 5.15 | 5.09 | 0 | 0 | 0 | |
08/09/2010 |
5.12
|
6,500 | 4.93 | 5.21 | 5.09 | 0 | 0 | 0 | |
07/09/2010 |
4.93
|
8,300 | 4.93 | 4.93 | 4.87 | 0 | 0 | 0 | |
06/09/2010 |
4.93
|
9,000 | 4.84 | 4.96 | 4.87 | 0 | 0 | 0 | |
01/09/2010 |
4.84
|
8,700 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 | |
31/08/2010 |
5.18
|
2,000 | 5.15 | 5.18 | 5.15 | 0 | 0 | 0 | |
30/08/2010 |
5.15
|
11,700 | 4.78 | 5.15 | 5.12 | 0 | 0 | 0 | |
27/08/2010 |
4.78
|
6,500 | 5.12 | 5.12 | 4.78 | 0 | 0 | 0 | |
26/08/2010 |
5.12
|
100 | 4.84 | 5.12 | 5.12 | 0 | 0 | 0 | |
25/08/2010 |
4.84
|
3,000 | 4.81 | 5.18 | 4.84 | 0 | 0 | 0 | |
24/08/2010 |
4.81
|
9,200 | 5.02 | 5.39 | 4.78 | 0 | 0 | 0 | |
23/08/2010 |
5.02
|
1,000 | 5.12 | 5.42 | 5.02 | 0 | 0 | 0 | |
20/08/2010 |
5.12
|
6,800 | 5.15 | 5.48 | 5.02 | 0 | 0 | 0 | |
19/08/2010 |
5.15
|
7,700 | 5.48 | 5.76 | 5.12 | 0 | 0 | 0 | |
18/08/2010 |
5.48
|
6,800 | 5.88 | 6.06 | 5.48 | 100 | 0 | 0.0 | |
17/08/2010 |
5.88
|
100 | 5.54 | 5.88 | 5.88 | 0 | 0 | 0 | |
16/08/2010 |
5.54
|
100 | 5.15 | 5.54 | 5.54 | 0 | 0 | 0 | |
13/08/2010 |
5.15
|
3,600 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 | |
12/08/2010 |
5.15
|
9,300 | 5.48 | 5.85 | 5.15 | 0 | 0 | 0 | |
11/08/2010 |
5.48
|
1,100 | 5.42 | 5.69 | 5.48 | 0 | 0 | 0 | |
10/08/2010 |
5.42
|
1,200 | 5.72 | 5.72 | 5.42 | 0 | 0 | 0 | |
09/08/2010 |
5.72
|
2,100 | 5.76 | 5.88 | 5.72 | 0 | 0 | 0 | |
06/08/2010 |
5.76
|
600 | 5.54 | 5.76 | 5.39 | 0 | 0 | 0 | |
05/08/2010 |
5.54
|
1,200 | 5.48 | 5.88 | 5.54 | 0 | 0 | 0 | |
04/08/2010 |
5.48
|
2,800 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 | |
03/08/2010 |
5.66
|
6,200 | 5.76 | 6.00 | 5.66 | 0 | 0 | 0 | |
02/08/2010 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
30/07/2010 |
5.76
|
10,700 | 5.69 | 5.82 | 5.69 | 0 | 0 | 0 | |
29/07/2010 |
5.69
|
3,600 | 6.09 | 6.09 | 5.69 | 0 | 0 | 0 | |
28/07/2010 |
6.09
|
7,800 | 5.91 | 6.24 | 5.85 | 0 | 0 | 0 | |
27/07/2010 |
5.91
|
10,800 | 5.72 | 6.12 | 5.82 | 0 | 0 | 0 | |
26/07/2010 |
5.72
|
3,900 | 5.72 | 5.85 | 5.72 | 0 | 0 | 0 | |
23/07/2010 |
5.72
|
16,000 | 5.66 | 5.94 | 5.69 | 0 | 0 | 0 | |
22/07/2010 |
5.66
|
6,100 | 5.82 | 5.82 | 5.66 | 0 | 0 | 0 | |
21/07/2010 |
5.82
|
19,800 | 5.79 | 5.88 | 5.82 | 0 | 0 | 0 | |
20/07/2010 |
5.79
|
10,500 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 | |
19/07/2010 |
6.06
|
3,100 | 5.72 | 6.06 | 5.79 | 0 | 0 | 0 | |
16/07/2010 |
5.72
|
900 | 5.79 | 5.85 | 5.72 | 0 | 0 | 0 | |
15/07/2010 |
5.79
|
1,500 | 5.72 | 5.82 | 5.72 | 0 | 0 | 0 | |
14/07/2010 |
5.72
|
100 | 5.69 | 5.72 | 5.72 | 0 | 0 | 0 | |
13/07/2010 |
5.69
|
1,300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
12/07/2010 |
5.69
|
600 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 | |
09/07/2010 |
5.72
|
0 | 5.69 | 5.72 | 5.72 | 0 | 0 | 0 | |
08/07/2010 |
5.69
|
1,500 | 5.72 | 5.79 | 5.69 | 0 | 0 | 0 | |
07/07/2010 |
5.72
|
1,000 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 | |
06/07/2010 |
5.79
|
2,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
05/07/2010 |
5.79
|
1,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
02/07/2010 |
5.79
|
5,300 | 5.72 | 5.79 | 5.79 | 0 | 0 | 0 | |
01/07/2010 |
5.72
|
1,100 | 5.69 | 5.88 | 5.72 | 0 | 0 | 0 | |
30/06/2010 |
5.69
|
4,000 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 | |
29/06/2010 |
5.94
|
1,300 | 5.72 | 5.94 | 5.63 | 0 | 0 | 0 | |
28/06/2010 |
5.72
|
6,100 | 5.66 | 5.82 | 5.72 | 0 | 0 | 0 | |
25/06/2010 |
5.66
|
14,100 | 5.79 | 5.85 | 5.66 | 0 | 0 | 0 | |
24/06/2010 |
5.79
|
8,200 | 5.79 | 6.06 | 5.79 | 0 | 0 | 0 | |
23/06/2010 |
5.79
|
300 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
22/06/2010 |
5.79
|
2,000 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 | |
21/06/2010 |
6.06
|
1,800 | 5.88 | 6.06 | 6.06 | 0 | 0 | 0 | |
18/06/2010 |
5.88
|
1,800 | 5.85 | 5.88 | 5.48 | 0 | 0 | 0 | |
17/06/2010 |
5.85
|
900 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 | |
16/06/2010 |
5.88
|
400 | 5.79 | 6.00 | 5.79 | 0 | 0 | 0 | |
15/06/2010 |
5.79
|
2,900 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 | |
14/06/2010 |
5.79
|
3,000 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
11/06/2010 |
5.79
|
4,600 | 5.76 | 5.94 | 5.72 | 0 | 0 | 0 | |
10/06/2010 |
5.76
|
1,000 | 6.03 | 6.03 | 5.72 | 0 | 0 | 0 | |
09/06/2010 |
6.03
|
100 | 5.66 | 6.03 | 6.03 | 0 | 0 | 0 | |
08/06/2010 |
5.66
|
5,400 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
07/06/2010 |
5.79
|
200 | 6.06 | 6.06 | 5.79 | 0 | 0 | 0 | |
04/06/2010 |
6.06
|
3,600 | 6.09 | 6.09 | 5.72 | 0 | 0 | 0 | |
03/06/2010 |
6.09
|
100 | 5.88 | 6.09 | 6.09 | 0 | 0 | 0 | |
02/06/2010 |
5.88
|
0 | 5.85 | 5.88 | 5.88 | 0 | 0 | 0 | |
01/06/2010 |
5.85
|
2,400 | 6.21 | 6.21 | 5.85 | 0 | 0 | 0 | |
31/05/2010 |
6.21
|
100 | 6.09 | 6.21 | 6.21 | 0 | 0 | 0 | |
28/05/2010 |
6.09
|
14,900 | 5.76 | 6.09 | 5.79 | 0 | 0 | 0 | |
27/05/2010 |
5.76
|
2,700 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
26/05/2010 |
5.79
|
2,000 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 | |
25/05/2010 |
5.82
|
0 | 5.79 | 5.82 | 5.82 | 0 | 0 | 0 | |
24/05/2010 |
5.79
|
2,300 | 5.91 | 5.94 | 5.63 | 0 | 0 | 0 | |
21/05/2010 |
5.91
|
100 | 5.88 | 5.91 | 5.91 | 0 | 0 | 0 | |
20/05/2010 |
5.88
|
18,800 | 5.51 | 5.91 | 5.30 | 0 | 0 | 0 | |
19/05/2010 |
5.51
|
8,700 | 6.12 | 6.15 | 5.45 | 0 | 0 | 0 | |
18/05/2010 |
6.12
|
20,800 | 5.97 | 6.12 | 5.72 | 0 | 0 | 0 | |
17/05/2010 |
5.97
|
16,200 | 6.09 | 6.24 | 5.97 | 0 | 0 | 0 | |
14/05/2010 |
6.09
|
3,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
13/05/2010 |
6.09
|
4,600 | 6.21 | 6.21 | 6.09 | 0 | 0 | 0 | |
12/05/2010 |
6.21
|
15,800 | 6.33 | 6.70 | 6.18 | 0 | 0 | 0 | |
11/05/2010 |
6.33
|
9,200 | 6.33 | 6.46 | 6.30 | 0 | 0 | 0 | |
10/05/2010 |
6.33
|
7,300 | 6.76 | 6.76 | 6.33 | 0 | 0 | 0 | |
07/05/2010 |
6.76
|
35,300 | 6.55 | 6.76 | 6.39 | 1,000 | 500 | 0.0 | |
06/05/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/05/2010 |
6.55
|
34,400 | 6.21 | 6.55 | 6.12 | 0 | 0 | 0 | |
05/05/2010 |
6.21
|
18,400 | 6.39 | 6.39 | 6.10 | 0 | 700 | -0.0 | |
04/05/2010 |
6.39
|
13,400 | 6.30 | 6.59 | 6.30 | 0 | 0 | 0 | |
29/04/2010 |
6.30
|
8,700 | 6.18 | 6.44 | 6.24 | 0 | 0 | 0 | |
28/04/2010 |
6.18
|
12,200 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
27/04/2010 |
6.36
|
3,200 | 6.18 | 6.36 | 6.12 | 0 | 0 | 0 | |
26/04/2010 |
6.18
|
10,400 | 6.18 | 6.53 | 6.07 | 0 | 0 | 0 | |
22/04/2010 |
6.18
|
39,500 | 6.65 | 6.68 | 6.15 | 0 | 0 | 0 | |
21/04/2010 |
6.65
|
33,200 | 6.36 | 6.68 | 6.39 | 0 | 1,000 | -0.0 |