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) |
-1.02 | -1.90% | 5,754,700 | -2,107,100 | 7.9 |
52.20
55.88
52.80
|
2 tháng
(2024-07-22) |
-0.92 | -1.72% | 9,334,300 | -4,031,089 | -95.0 |
49.06
55.88
52.80
|
3 tháng
(2024-06-21) |
1.14 | 2.21% | 11,798,500 | -3,730,189 | -79.8 |
49.06
55.88
52.80
|
6 tháng
(2024-03-25) |
3.79 | 7.74% | 16,064,200 | -2,756,469 | -29.9 |
46.11
55.88
52.80
|
12 tháng
(2023-09-25) |
-0.24 | -0.44% | 24,842,700 | -3,358,444 | -56.8 |
44.88
55.88
52.80
|
24 tháng
(2022-09-30) |
2.07 | 4.07% | 57,763,300 | 1,467,702 | 203.7 |
34.57
60.01
52.80
|
36 tháng
(2021-10-05) |
15.81 | 42.73% | 93,177,300 | -4,289,942 | -120.1 |
34.57
64.67
52.80
|
60 tháng
(2019-10-16) |
13.69 | 35.01% | 142,273,590 | -11,122,773 | -333.5 |
21.26
64.67
52.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
4.12
|
3,000 | 4.09 | 4.12 | 4.00 | 0 | 0 | 0 | |
08/09/2010 |
4.09
|
9,000 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
07/09/2010 |
4.20
|
2,110 | 4.12 | 4.20 | 4.06 | 0 | 700 | -0.0 | |
06/09/2010 |
4.12
|
16,890 | 4.05 | 4.24 | 4.00 | 0 | 0 | 0 | |
01/09/2010 |
4.05
|
17,300 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 | |
31/08/2010 |
4.13
|
19,260 | 4.06 | 4.13 | 3.93 | 0 | 0 | 0 | |
30/08/2010 |
4.06
|
18,140 | 3.95 | 4.11 | 3.79 | 0 | 2,000 | -0.1 | |
27/08/2010 |
3.95
|
12,800 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 | |
26/08/2010 |
3.95
|
14,570 | 3.91 | 4.00 | 3.72 | 0 | 0 | 0 | |
25/08/2010 |
3.91
|
12,380 | 3.93 | 4.12 | 3.91 | 0 | 0 | 0 | |
24/08/2010 |
3.93
|
12,880 | 4.05 | 4.12 | 3.86 | 0 | 0 | 0 | |
23/08/2010 |
4.05
|
5,960 | 4.05 | 4.06 | 3.86 | 0 | 0 | 0 | |
20/08/2010 |
4.05
|
5,400 | 4.05 | 4.06 | 4.05 | 0 | 0 | 0 | |
19/08/2010 |
4.05
|
1,760 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 | |
18/08/2010 |
4.05
|
100 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
17/08/2010 |
4.05
|
610 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
16/08/2010 |
4.26
|
800 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 | |
13/08/2010 |
4.27
|
2,130 | 4.27 | 4.46 | 4.06 | 0 | 0 | 0 | |
12/08/2010 |
4.27
|
200 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
11/08/2010 |
4.48
|
100 | 4.44 | 4.48 | 4.48 | 0 | 0 | 0 | |
10/08/2010 |
4.44
|
600 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
09/08/2010 |
4.44
|
110 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 | |
06/08/2010 |
4.66
|
100 | 4.68 | 4.68 | 4.66 | 0 | 0 | 0 | |
05/08/2010 |
4.68
|
30 | 4.46 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/08/2010 |
4.46
|
200 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 | |
03/08/2010 |
4.68
|
3,000 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 | |
02/08/2010 |
4.82
|
330 | 4.82 | 4.82 | 4.59 | 100 | 0 | 0.0 | |
30/07/2010 |
4.82
|
1,190 | 4.68 | 4.82 | 4.71 | 0 | 0 | 0 | |
29/07/2010 |
4.68
|
700 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 | |
28/07/2010 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
27/07/2010 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
26/07/2010 |
4.82
|
100 | 4.75 | 4.82 | 4.82 | 100 | 0 | 0.0 | |
23/07/2010 |
4.75
|
700 | 4.75 | 4.75 | 4.75 | 700 | 0 | 0.0 | |
22/07/2010 |
4.75
|
10 | 4.66 | 4.75 | 4.75 | 0 | 0 | 0 | |
21/07/2010 |
4.66
|
2,060 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 | |
20/07/2010 |
4.79
|
20 | 4.79 | 4.79 | 4.57 | 0 | 0 | 0 | |
19/07/2010 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/07/2010 |
4.79
|
620 | 4.81 | 4.81 | 4.79 | 0 | 0 | 0 | |
15/07/2010 |
4.81
|
100 | 4.82 | 4.82 | 4.81 | 0 | 0 | 0 | |
14/07/2010 |
4.82
|
450 | 4.82 | 4.82 | 4.82 | 223,380 | 223,380 | 0 | |
13/07/2010 |
4.82
|
3,120 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
12/07/2010 |
4.82
|
420 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 | |
09/07/2010 |
4.82
|
420 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 | |
08/07/2010 |
4.96
|
230 | 4.96 | 4.96 | 4.71 | 0 | 0 | 0 | |
07/07/2010 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
06/07/2010 |
4.96
|
130 | 4.95 | 4.96 | 4.82 | 0 | 0 | 0 | |
05/07/2010 |
4.95
|
200 | 4.96 | 4.96 | 4.95 | 0 | 0 | 0 | |
02/07/2010 |
4.96
|
1,500 | 4.85 | 4.96 | 4.96 | 0 | 0 | 0 | |
01/07/2010 |
4.85
|
10 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 | |
30/06/2010 |
5.10
|
10 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 | |
29/06/2010 |
5.36
|
18,230 | 5.17 | 5.36 | 4.96 | 0 | 0 | 0 | |
28/06/2010 |
5.17
|
49,520 | 5.03 | 5.17 | 4.82 | 0 | 0 | 0 | |
25/06/2010 |
5.03
|
11,700 | 4.96 | 5.03 | 4.82 | 0 | 0 | 0 | |
24/06/2010 |
4.96
|
13,200 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
23/06/2010 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/06/2010 |
4.96
|
610 | 5.03 | 5.03 | 4.71 | 0 | 0 | 0 | |
21/06/2010 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/06/2010 |
5.03
|
3,230 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 | |
17/06/2010 |
5.08
|
2,450 | 5.14 | 5.14 | 4.96 | 0 | 0 | 0 | |
16/06/2010 |
5.14
|
1,300 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
15/06/2010 |
5.14
|
27,340 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
14/06/2010 |
5.17
|
20,440 | 4.96 | 5.17 | 4.71 | 61,040 | 61,040 | 0 | |
11/06/2010 |
4.96
|
18,380 | 4.75 | 4.96 | 4.68 | 0 | 0 | 0 | |
10/06/2010 |
4.75
|
10,500 | 4.68 | 4.75 | 4.68 | 0 | 0 | 0 | |
09/06/2010 |
4.68
|
15,770 | 4.53 | 4.68 | 4.34 | 0 | 0 | 0 | |
08/06/2010 |
4.53
|
5,060 | 4.52 | 4.53 | 4.30 | 0 | 0 | 0 | |
07/06/2010 |
4.52
|
5,400 | 4.41 | 4.52 | 4.52 | 0 | 0 | 0 | |
04/06/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/06/2010 |
4.41
|
14,410 | 4.30 | 4.41 | 4.09 | 0 | 0 | 0 | |
03/06/2010 |
4.30
|
10,600 | 4.42 | 4.43 | 4.30 | 0 | 0 | 0 | |
02/06/2010 |
4.42
|
14,960 | 4.22 | 4.42 | 4.04 | 0 | 0 | 0 | |
01/06/2010 |
4.22
|
3,540 | 4.03 | 4.22 | 3.90 | 0 | 0 | 0 | |
31/05/2010 |
4.03
|
3,030 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 | |
28/05/2010 |
4.22
|
500 | 4.03 | 4.22 | 4.22 | 0 | 0 | 0 | |
27/05/2010 |
4.03
|
2,740 | 4.00 | 4.03 | 4.02 | 0 | 0 | 0 | |
26/05/2010 |
4.00
|
4,950 | 3.83 | 4.00 | 3.76 | 0 | 0 | 0 | |
25/05/2010 |
3.83
|
260 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 | |
24/05/2010 |
3.86
|
680 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 | |
21/05/2010 |
3.86
|
360 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
20/05/2010 |
3.86
|
4,100 | 3.72 | 3.86 | 3.63 | 0 | 0 | 0 | |
19/05/2010 |
3.72
|
12,250 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 | |
18/05/2010 |
3.91
|
17,430 | 4.02 | 4.02 | 3.90 | 10,000 | 0 | 0.3 | |
17/05/2010 |
4.02
|
10,390 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 | |
14/05/2010 |
4.22
|
9,780 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 | |
13/05/2010 |
4.43
|
18,630 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 | |
12/05/2010 |
4.55
|
10 | 4.49 | 4.55 | 4.55 | 0 | 0 | 0 | |
11/05/2010 |
4.49
|
40 | 4.45 | 4.49 | 4.49 | 0 | 0 | 0 | |
10/05/2010 |
4.45
|
6,460 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 | |
07/05/2010 |
4.67
|
3,010 | 4.57 | 4.67 | 4.67 | 0 | 0 | 0 | |
06/05/2010 |
4.57
|
2,950 | 4.53 | 4.70 | 4.57 | 0 | 0 | 0 | |
05/05/2010 |
4.53
|
9,500 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 | |
04/05/2010 |
4.70
|
6,090 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 | |
29/04/2010 |
4.70
|
15,500 | 4.77 | 4.82 | 4.70 | 100 | 0 | 0.0 | |
28/04/2010 |
4.77
|
4,640 | 4.63 | 4.80 | 4.70 | 0 | 0 | 0 | |
27/04/2010 |
4.63
|
2,800 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
26/04/2010 |
4.84
|
2,140 | 4.84 | 4.84 | 4.59 | 0 | 0 | 0 | |
22/04/2010 |
4.84
|
2,700 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 | |
21/04/2010 |
4.84
|
24,890 | 4.63 | 4.85 | 4.70 | 23,470 | 0 | 0.8 | |
20/04/2010 |
4.63
|
6,000 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 | |
19/04/2010 |
4.84
|
5,110 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
16/04/2010 |
4.84
|
46,840 | 4.70 | 4.86 | 4.57 | 16,300 | 0 | 0.6 |