Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.10 | -4.24% | 154,059,600 | 0 | 0.0 |
24.75
26.15
24.85
|
2 tháng
(2024-09-13) |
0.45 | 1.84% | 387,186,700 | -97 | -0.0 |
24.15
26.25
24.85
|
3 tháng
(2024-08-14) |
1.30 | 5.52% | 484,726,500 | -157 | -0.0 |
23.50
26.25
24.85
|
6 tháng
(2024-05-16) |
1.12 | 4.72% | 1,098,603,300 | -156 | -0.0 |
23.20
26.25
24.85
|
12 tháng
(2023-11-20) |
5.95 | 31.48% | 2,210,987,300 | 55,094 | -0.0 |
18.35
26.25
24.85
|
24 tháng
(2022-11-23) |
10.36 | 71.50% | 3,685,713,400 | 55,182 | 0.0 |
14.49
26.25
24.85
|
36 tháng
(2021-11-29) |
5.68 | 29.63% | 4,681,412,600 | -16,163 | -1.7 |
12.28
26.25
24.85
|
60 tháng
(2019-12-09) |
16.94 | 214.14% | 8,151,964,429 | 998,589 | 35.2 |
6.15
26.25
24.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/06/2010 |
3.83
|
455,200 | 3.82 | 3.84 | 3.80 | 0 | 0 | 0 | |
14/06/2010 |
3.82
|
176,600 | 3.84 | 3.84 | 3.82 | 0 | 0 | 0 | |
11/06/2010 |
3.84
|
288,000 | 3.82 | 3.88 | 3.83 | 0 | 0 | 0 | |
10/06/2010 |
3.82
|
247,600 | 3.83 | 3.88 | 3.80 | 0 | 0 | 0 | |
09/06/2010 |
3.83
|
199,600 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
08/06/2010 |
3.84
|
358,400 | 3.80 | 3.85 | 3.82 | 0 | 0 | 0 | |
07/06/2010 |
3.80
|
246,800 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 | |
04/06/2010 |
3.92
|
405,000 | 3.94 | 3.95 | 3.88 | 0 | 0 | 0 | |
03/06/2010 |
3.94
|
458,600 | 3.94 | 3.95 | 3.92 | 0 | 0 | 0 | |
02/06/2010 |
3.94
|
500,800 | 3.94 | 3.95 | 3.90 | 0 | 0 | 0 | |
01/06/2010 |
3.94
|
227,700 | 3.94 | 3.98 | 3.90 | 0 | 0 | 0 | |
31/05/2010 |
3.94
|
210,800 | 3.95 | 4.00 | 3.92 | 0 | 0 | 0 | |
28/05/2010 |
3.95
|
476,600 | 3.92 | 4.05 | 3.92 | 0 | 0 | 0 | |
27/05/2010 |
3.92
|
518,000 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 | |
26/05/2010 |
3.94
|
548,700 | 3.90 | 3.95 | 3.89 | 0 | 0 | 0 | |
25/05/2010 |
3.90
|
857,400 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 | |
24/05/2010 |
3.94
|
961,500 | 3.95 | 3.99 | 3.88 | 0 | 0 | 0 | |
21/05/2010 |
3.95
|
1,369,600 | 4.09 | 4.09 | 3.85 | 0 | 0 | 0 | |
20/05/2010 |
4.09
|
701,000 | 4.09 | 4.12 | 3.99 | 0 | 0 | 0 | |
19/05/2010 |
4.09
|
1,287,200 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 | |
18/05/2010 |
4.12
|
944,100 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 | |
17/05/2010 |
4.10
|
1,088,800 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 | |
14/05/2010 |
4.13
|
729,900 | 4.13 | 4.15 | 4.12 | 0 | 0 | 0 | |
13/05/2010 |
4.13
|
746,000 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 | |
12/05/2010 |
4.13
|
1,433,700 | 4.18 | 4.19 | 4.12 | 0 | 0 | 0 | |
11/05/2010 |
4.18
|
1,309,500 | 4.18 | 4.30 | 4.14 | 0 | 0 | 0 | |
10/05/2010 |
4.18
|
1,251,200 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
07/05/2010 |
4.24
|
761,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
06/05/2010 |
4.30
|
497,900 | 4.34 | 4.37 | 4.25 | 0 | 0 | 0 | |
05/05/2010 |
4.34
|
503,500 | 4.42 | 4.47 | 4.32 | 0 | 0 | 0 | |
04/05/2010 |
4.42
|
1,551,000 | 4.23 | 4.45 | 4.19 | 0 | 0 | 0 | |
29/04/2010 |
4.23
|
1,688,600 | 4.19 | 4.23 | 4.14 | 0 | 0 | 0 | |
28/04/2010 |
4.19
|
806,800 | 4.24 | 4.25 | 4.18 | 0 | 0 | 0 | |
27/04/2010 |
4.24
|
324,600 | 4.25 | 4.25 | 4.22 | 0 | 0 | 0 | |
26/04/2010 |
4.25
|
518,100 | 4.32 | 4.38 | 4.24 | 0 | 0 | 0 | |
22/04/2010 |
4.32
|
982,200 | 4.20 | 4.42 | 4.18 | 0 | 0 | 0 | |
21/04/2010 |
4.20
|
721,700 | 4.15 | 4.22 | 4.13 | 0 | 0 | 0 | |
20/04/2010 |
4.15
|
775,800 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 | |
19/04/2010 |
4.20
|
792,500 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 | |
16/04/2010 |
4.24
|
753,646 | 4.25 | 4.29 | 4.22 | 0 | 0 | 0 | |
15/04/2010 |
4.25
|
866,000 | 4.20 | 4.25 | 4.20 | 0 | 0 | 0 | |
14/04/2010 |
4.20
|
1,417,800 | 4.27 | 4.28 | 4.17 | 0 | 0 | 0 | |
13/04/2010 |
4.27
|
652,500 | 4.30 | 4.32 | 4.25 | 0 | 0 | 0 | |
12/04/2010 |
4.30
|
729,900 | 4.33 | 4.34 | 4.29 | 0 | 0 | 0 | |
09/04/2010 |
4.33
|
797,700 | 4.34 | 4.34 | 4.32 | 0 | 0 | 0 | |
08/04/2010 |
4.34
|
453,500 | 4.33 | 4.37 | 4.32 | 0 | 0 | 0 | |
07/04/2010 |
4.33
|
366,200 | 4.35 | 4.35 | 4.33 | 0 | 0 | 0 | |
06/04/2010 |
4.35
|
513,600 | 4.35 | 4.37 | 4.33 | 0 | 0 | 0 | |
05/04/2010 |
4.35
|
362,300 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 | |
02/04/2010 |
4.34
|
522,800 | 4.37 | 4.38 | 4.32 | 0 | 0 | 0 | |
01/04/2010 |
4.37
|
716,900 | 4.29 | 4.38 | 4.27 | 0 | 0 | 0 | |
31/03/2010 |
4.29
|
597,600 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 | |
30/03/2010 |
4.37
|
1,192,300 | 4.34 | 4.38 | 4.27 | 0 | 0 | 0 | |
29/03/2010 |
4.34
|
840,200 | 4.35 | 4.37 | 4.34 | 0 | 0 | 0 | |
26/03/2010 |
4.35
|
1,165,900 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 | |
25/03/2010 |
4.38
|
1,398,600 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 | |
24/03/2010 |
4.38
|
1,091,489 | 4.37 | 4.39 | 4.32 | 0 | 0 | 0 | |
23/03/2010 |
4.37
|
1,404,400 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 | |
22/03/2010 |
4.38
|
973,800 | 4.38 | 4.39 | 4.32 | 0 | 0 | 0 | |
19/03/2010 |
4.38
|
885,400 | 4.39 | 4.40 | 4.37 | 0 | 0 | 0 | |
18/03/2010 |
4.39
|
834,500 | 4.38 | 4.40 | 4.37 | 0 | 0 | 0 | |
17/03/2010 |
4.38
|
1,043,305 | 4.38 | 4.39 | 4.35 | 0 | 0 | 0 | |
16/03/2010 |
4.38
|
815,800 | 4.38 | 4.48 | 4.37 | 0 | 0 | 0 | |
15/03/2010 |
4.38
|
988,300 | 4.42 | 4.53 | 4.38 | 0 | 0 | 0 | |
12/03/2010 |
4.42
|
743,100 | 4.38 | 4.42 | 4.38 | 0 | 0 | 0 | |
11/03/2010 |
4.38
|
648,600 | 4.40 | 4.44 | 4.38 | 0 | 0 | 0 | |
10/03/2010 |
4.40
|
919,900 | 4.43 | 4.45 | 4.39 | 0 | 0 | 0 | |
09/03/2010 |
4.43
|
720,800 | 4.45 | 4.47 | 4.39 | 0 | 0 | 0 | |
08/03/2010 |
4.45
|
680,200 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 | |
05/03/2010 |
4.45
|
589,400 | 4.45 | 4.47 | 4.43 | 0 | 0 | 0 | |
04/03/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/03/2010 |
4.45
|
831,700 | 4.48 | 4.62 | 4.44 | 0 | 0 | 0 | |
03/03/2010 |
4.48
|
857,900 | 4.42 | 4.50 | 4.41 | 0 | 0 | 0 | |
02/03/2010 |
4.42
|
913,700 | 4.47 | 4.56 | 4.39 | 0 | 0 | 0 | |
01/03/2010 |
4.47
|
872,400 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 | |
26/02/2010 |
4.38
|
1,240,500 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 | |
25/02/2010 |
4.25
|
453,700 | 4.29 | 4.31 | 4.23 | 0 | 0 | 0 | |
24/02/2010 |
4.29
|
447,900 | 4.29 | 4.30 | 4.08 | 0 | 0 | 0 | |
23/02/2010 |
4.29
|
218,700 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
22/02/2010 |
4.38
|
402,200 | 4.31 | 4.42 | 4.32 | 0 | 0 | 0 | |
12/02/2010 |
4.31
|
455,500 | 4.31 | 4.35 | 4.29 | 0 | 0 | 0 | |
11/02/2010 |
4.31
|
658,300 | 4.21 | 4.36 | 4.20 | 0 | 0 | 0 | |
10/02/2010 |
4.21
|
369,100 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 | |
09/02/2010 |
4.20
|
393,300 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
08/02/2010 |
4.27
|
686,500 | 4.20 | 4.30 | 4.17 | 0 | 0 | 0 | |
05/02/2010 |
4.20
|
548,700 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
04/02/2010 |
4.27
|
716,485 | 4.23 | 4.27 | 4.21 | 0 | 0 | 0 | |
03/02/2010 |
4.23
|
662,000 | 4.21 | 4.24 | 4.20 | 0 | 0 | 0 | |
02/02/2010 |
4.21
|
750,200 | 4.23 | 4.25 | 4.19 | 0 | 0 | 0 | |
01/02/2010 |
4.23
|
654,100 | 4.21 | 4.24 | 4.17 | 0 | 0 | 0 | |
29/01/2010 |
4.21
|
1,289,800 | 4.21 | 4.24 | 4.14 | 0 | 0 | 0 | |
28/01/2010 |
4.21
|
867,800 | 4.25 | 4.29 | 4.19 | 0 | 0 | 0 | |
27/01/2010 |
4.25
|
409,900 | 4.38 | 4.43 | 4.24 | 0 | 0 | 0 | |
26/01/2010 |
4.38
|
908,700 | 4.21 | 4.38 | 4.23 | 0 | 0 | 0 | |
25/01/2010 |
4.21
|
1,415,400 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 | |
22/01/2010 |
4.24
|
888,100 | 4.19 | 4.24 | 4.17 | 0 | 0 | 0 | |
21/01/2010 |
4.19
|
1,516,200 | 4.29 | 4.35 | 4.18 | 0 | 0 | 0 | |
20/01/2010 |
4.29
|
416,300 | 4.35 | 4.38 | 4.26 | 0 | 0 | 0 | |
19/01/2010 |
4.35
|
576,042 | 4.31 | 4.38 | 4.29 | 0 | 0 | 0 | |
18/01/2010 |
4.31
|
872,900 | 4.44 | 4.50 | 4.27 | 0 | 0 | 0 | |
15/01/2010 |
4.44
|
383,800 | 4.51 | 4.53 | 4.42 | 0 | 0 | 0 |