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) |
-2.30 | -6.76% | 4,156,500 | 118,380 | 3.8 |
30.65
34
31.70
|
2 tháng
(2024-07-22) |
-1.90 | -5.65% | 14,667,600 | 711,868 | 22.8 |
29.20
34.60
31.70
|
3 tháng
(2024-06-21) |
-19.50 | -38.09% | 35,251,400 | 286,368 | 3.7 |
29.20
51.20
31.70
|
6 tháng
(2024-03-25) |
-11.20 | -26.11% | 86,125,700 | -2,619,823 | -129.9 |
29.20
53.10
31.70
|
12 tháng
(2023-09-25) |
-4.19 | -11.67% | 145,014,200 | -2,288,065 | -121.1 |
28.04
53.10
31.70
|
24 tháng
(2022-09-30) |
4.79 | 17.78% | 197,774,700 | -4,151,776 | -178.9 |
17.85
53.10
31.70
|
36 tháng
(2021-10-05) |
-3.83 | -10.78% | 243,149,800 | -1,726,642 | -25.2 |
17.85
53.10
31.70
|
60 tháng
(2019-10-16) |
0.75 | 2.43% | 311,067,790 | -3,493,382 | -115.2 |
15.47
53.10
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
0.65
|
10,600 | 0.63 | 0.66 | 0.62 | 0 | 0 | 0 | |
10/09/2010 |
0.63
|
7,400 | 0.64 | 0.70 | 0.63 | 100 | 0 | 0.0 | |
09/09/2010 |
0.64
|
4,200 | 0.68 | 0.68 | 0.64 | 0 | 0 | 0 | |
08/09/2010 |
0.68
|
0 | 0.68 | 0.68 | 0.68 | 0 | 0 | 0 | |
07/09/2010 |
0.68
|
0 | 0.69 | 0.68 | 0.68 | 0 | 0 | 0 | |
06/09/2010 |
0.69
|
2,200 | 0.63 | 0.69 | 0.68 | 1,900 | 0 | 0.0 | |
01/09/2010 |
0.63
|
800 | 0.64 | 0.67 | 0.63 | 500 | 0 | 0.0 | |
31/08/2010 |
0.64
|
12,200 | 0.63 | 0.66 | 0.59 | 10,800 | 200 | 0.2 | |
30/08/2010 |
0.63
|
7,400 | 0.59 | 0.63 | 0.62 | 4,700 | 0 | 0.1 | |
27/08/2010 |
0.59
|
100 | 0.56 | 0.59 | 0.59 | 0 | 0 | 0 | |
26/08/2010 |
0.56
|
5,200 | 0.55 | 0.59 | 0.55 | 2,000 | 0 | 0.0 | |
25/08/2010 |
0.55
|
4,800 | 0.59 | 0.59 | 0.55 | 800 | 0 | 0.0 | |
24/08/2010 |
0.59
|
2,700 | 0.62 | 0.62 | 0.58 | 1,000 | 0 | 0.0 | |
23/08/2010 |
0.62
|
400 | 0.61 | 0.63 | 0.62 | 300 | 0 | 0.0 | |
20/08/2010 |
0.61
|
200 | 0.57 | 0.61 | 0.61 | 200 | 0 | 0.0 | |
19/08/2010 |
0.57
|
4,200 | 0.58 | 0.61 | 0.57 | 1,400 | 0 | 0.0 | |
18/08/2010 |
0.58
|
4,600 | 0.61 | 0.61 | 0.58 | 200 | 0 | 0.0 | |
17/08/2010 |
0.61
|
2,000 | 0.65 | 0.65 | 0.61 | 0 | 0 | 0 | |
16/08/2010 |
0.65
|
1,100 | 0.63 | 0.65 | 0.65 | 0 | 0 | 0 | |
13/08/2010 |
0.63
|
2,600 | 0.62 | 0.64 | 0.63 | 1,500 | 0 | 0.0 | |
12/08/2010 |
0.62
|
500 | 0.65 | 0.65 | 0.62 | 0 | 0 | 0 | |
11/08/2010 |
0.65
|
1,300 | 0.62 | 0.67 | 0.65 | 0 | 0 | 0 | |
10/08/2010 |
0.62
|
10,900 | 0.64 | 0.65 | 0.62 | 5,000 | 0 | 0.1 | |
09/08/2010 |
0.64
|
2,500 | 0.65 | 0.65 | 0.64 | 0 | 0 | 0 | |
06/08/2010 |
0.65
|
7,400 | 0.69 | 0.71 | 0.65 | 0 | 0 | 0 | |
05/08/2010 |
0.69
|
1,900 | 0.65 | 0.69 | 0.69 | 900 | 0 | 0.0 | |
04/08/2010 |
0.65
|
5,100 | 0.68 | 0.68 | 0.65 | 0 | 0 | 0 | |
03/08/2010 |
0.68
|
1,200 | 0.68 | 0.68 | 0.66 | 0 | 0 | 0 | |
02/08/2010 |
0.68
|
5,000 | 0.70 | 0.70 | 0.68 | 0 | 0 | 0 | |
30/07/2010 |
0.70
|
600 | 0.70 | 0.70 | 0.70 | 0 | 0 | 0 | |
29/07/2010 |
0.70
|
13,100 | 0.71 | 0.75 | 0.70 | 10,500 | 0 | 0.2 | |
28/07/2010 |
0.71
|
1,000 | 0.70 | 0.74 | 0.71 | 500 | 0 | 0.0 | |
27/07/2010 |
0.70
|
30,000 | 0.74 | 0.75 | 0.69 | 14,000 | 11,900 | 0.0 | |
26/07/2010 |
0.74
|
3,300 | 0.73 | 0.74 | 0.74 | 1,000 | 0 | 0.0 | |
23/07/2010 |
0.73
|
9,000 | 0.70 | 0.75 | 0.68 | 900 | 0 | 0.0 | |
22/07/2010 |
0.70
|
2,900 | 0.73 | 0.73 | 0.70 | 0 | 0 | 0 | |
21/07/2010 |
0.73
|
2,700 | 0.76 | 0.76 | 0.73 | 0 | 0 | 0 | |
20/07/2010 |
0.76
|
100 | 0.71 | 0.76 | 0.76 | 0 | 0 | 0 | |
19/07/2010 |
0.71
|
10,900 | 0.76 | 0.76 | 0.71 | 0 | 0 | 0 | |
16/07/2010 |
0.76
|
3,500 | 0.77 | 0.78 | 0.74 | 2,600 | 0 | 0.1 | |
15/07/2010 |
0.77
|
26,000 | 0.77 | 0.77 | 0.74 | 19,200 | 0 | 0.5 | |
14/07/2010 |
0.77
|
3,900 | 0.80 | 0.80 | 0.76 | 2,900 | 0 | 0.1 | |
13/07/2010 |
0.80
|
24,000 | 0.75 | 0.80 | 0.77 | 14,900 | 0 | 0.4 | |
12/07/2010 |
0.75
|
2,900 | 0.74 | 0.77 | 0.75 | 1,900 | 0 | 0.0 | |
09/07/2010 |
0.74
|
2,800 | 0.76 | 0.76 | 0.73 | 2,500 | 0 | 0.1 | |
08/07/2010 |
0.76
|
5,200 | 0.71 | 0.76 | 0.74 | 2,700 | 0 | 0.1 | |
07/07/2010 |
0.71
|
200 | 0.73 | 0.77 | 0.71 | 0 | 0 | 0 | |
06/07/2010 |
0.73
|
1,100 | 0.73 | 0.73 | 0.73 | 0 | 0 | 0 | |
05/07/2010 |
0.73
|
7,600 | 0.75 | 0.77 | 0.73 | 600 | 0 | 0.0 | |
02/07/2010 |
0.75
|
2,300 | 0.75 | 0.77 | 0.75 | 400 | 0 | 0.0 | |
01/07/2010 |
0.75
|
1,100 | 0.79 | 0.79 | 0.75 | 100 | 0 | 0.0 | |
30/06/2010 |
0.79
|
18,200 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 | |
29/06/2010 |
0.80
|
37,200 | 0.80 | 0.85 | 0.80 | 0 | 2,000 | -0.1 | |
28/06/2010 |
0.80
|
73,400 | 0.80 | 0.82 | 0.79 | 0 | 0 | 0 | |
25/06/2010 |
0.80
|
65,000 | 0.79 | 0.83 | 0.77 | 0 | 0 | 0 | |
24/06/2010 |
0.79
|
59,900 | 0.76 | 0.80 | 0.76 | 8,600 | 0 | 0.2 | |
23/06/2010 |
0.76
|
23,900 | 0.74 | 0.78 | 0.72 | 10,000 | 0 | 0.2 | |
22/06/2010 |
0.74
|
19,800 | 0.75 | 0.79 | 0.70 | 0 | 0 | 0 | |
21/06/2010 |
0.75
|
19,600 | 0.75 | 0.77 | 0.74 | 7,500 | 0 | 0.2 | |
18/06/2010 |
0.75
|
29,900 | 0.71 | 0.76 | 0.74 | 9,600 | 0 | 0.2 | |
17/06/2010 |
0.71
|
9,100 | 0.74 | 0.75 | 0.71 | 3,000 | 0 | 0.1 | |
16/06/2010 |
0.74
|
14,000 | 0.75 | 0.79 | 0.69 | 4,200 | 0 | 0.1 | |
15/06/2010 |
0.75
|
83,300 | 0.71 | 0.75 | 0.73 | 10,000 | 0 | 0.2 | |
14/06/2010 |
0.71
|
5,300 | 0.70 | 0.73 | 0.68 | 5,000 | 0 | 0.1 | |
11/06/2010 |
0.70
|
100 | 0.67 | 0.70 | 0.70 | 0 | 0 | 0 | |
10/06/2010 |
0.67
|
1,700 | 0.70 | 0.70 | 0.66 | 100 | 0 | 0.0 | |
09/06/2010 |
0.70
|
3,500 | 0.71 | 0.74 | 0.66 | 3,100 | 0 | 0.1 | |
08/06/2010 |
0.71
|
1,600 | 0.67 | 0.71 | 0.71 | 0 | 0 | 0 | |
07/06/2010 |
0.67
|
10,300 | 0.71 | 0.71 | 0.66 | 9,000 | 0 | 0.2 | |
04/06/2010 |
0.71
|
7,600 | 0.71 | 0.75 | 0.71 | 6,800 | 0 | 0.2 | |
03/06/2010 |
0.71
|
3,000 | 0.70 | 0.73 | 0.71 | 0 | 0 | 0 | |
02/06/2010 |
0.70
|
9,300 | 0.71 | 0.73 | 0.65 | 8,000 | 0 | 0.2 | |
01/06/2010 |
0.71
|
11,600 | 0.70 | 0.76 | 0.68 | 3,000 | 0 | 0.1 | |
31/05/2010 |
0.70
|
6,400 | 0.72 | 0.74 | 0.70 | 6,200 | 0 | 0.1 | |
28/05/2010 |
0.72
|
13,300 | 0.67 | 0.72 | 0.70 | 0 | 0 | 0 | |
27/05/2010 |
0.67
|
1,600 | 0.66 | 0.69 | 0.66 | 0 | 0 | 0 | |
26/05/2010 |
0.66
|
19,200 | 0.64 | 0.67 | 0.64 | 0 | 0 | 0 | |
25/05/2010 |
0.64
|
9,000 | 0.65 | 0.65 | 0.57 | 0 | 0 | 0 | |
24/05/2010 |
0.65
|
1,900 | 0.60 | 0.66 | 0.59 | 0 | 0 | 0 | |
21/05/2010 |
0.60
|
11,400 | 0.67 | 0.67 | 0.59 | 0 | 0 | 0 | |
20/05/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/05/2010 |
0.67
|
9,000 | 0.62 | 0.67 | 0.59 | 0 | 0 | 0 | |
19/05/2010 |
0.62
|
16,100 | 0.67 | 0.69 | 0.62 | 0 | 0 | 0 | |
18/05/2010 |
0.67
|
1,100 | 0.70 | 0.70 | 0.65 | 0 | 0 | 0 | |
17/05/2010 |
0.70
|
1,800 | 0.71 | 0.71 | 0.70 | 0 | 0 | 0 | |
14/05/2010 |
0.71
|
4,100 | 0.70 | 0.72 | 0.68 | 0 | 0 | 0 | |
13/05/2010 |
0.70
|
13,100 | 0.67 | 0.70 | 0.66 | 0 | 0 | 0 | |
12/05/2010 |
0.67
|
46,200 | 0.71 | 0.71 | 0.67 | 0 | 0 | 0 | |
11/05/2010 |
0.71
|
42,700 | 0.73 | 0.76 | 0.70 | 0 | 0 | 0 | |
10/05/2010 |
0.73
|
10,800 | 0.74 | 0.76 | 0.71 | 0 | 0 | 0 | |
07/05/2010 |
0.74
|
31,000 | 0.79 | 0.79 | 0.73 | 0 | 0 | 0 | |
06/05/2010 |
0.79
|
35,400 | 0.80 | 0.80 | 0.77 | 0 | 0 | 0 | |
05/05/2010 |
0.80
|
117,300 | 0.76 | 0.81 | 0.73 | 0 | 0 | 0 | |
04/05/2010 |
0.76
|
17,800 | 0.76 | 0.76 | 0.73 | 0 | 0 | 0 | |
29/04/2010 |
0.76
|
63,400 | 0.72 | 0.76 | 0.71 | 0 | 0 | 0 | |
28/04/2010 |
0.72
|
35,300 | 0.69 | 0.72 | 0.67 | 0 | 0 | 0 | |
27/04/2010 |
0.69
|
19,100 | 0.69 | 0.69 | 0.65 | 0 | 0 | 0 | |
26/04/2010 |
0.69
|
41,500 | 0.69 | 0.71 | 0.67 | 0 | 0 | 0 | |
22/04/2010 |
0.69
|
37,100 | 0.70 | 0.74 | 0.67 | 0 | 0 | 0 | |
21/04/2010 |
0.70
|
61,100 | 0.66 | 0.70 | 0.67 | 0 | 0 | 0 | |
20/04/2010 |
0.66
|
49,000 | 0.62 | 0.66 | 0.65 | 0 | 0 | 0 |