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) |
-0.20 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2010 |
36.79
|
3,600 | 36.67 | 36.92 | 35.71 | 0 | 0 | 0 | |
31/03/2010 |
36.67
|
2,100 | 37.21 | 37.67 | 36.04 | 1,000 | 0 | 0.1 | |
30/03/2010 |
37.21
|
1,200 | 37.67 | 37.84 | 37.21 | 0 | 0 | 0 | |
29/03/2010 |
37.67
|
300 | 37.63 | 37.67 | 37.67 | 0 | 0 | 0 | |
26/03/2010 |
37.63
|
2,800 | 38.05 | 38.05 | 37.21 | 1,800 | 0 | 0.2 | |
25/03/2010 |
38.05
|
7,900 | 39.30 | 39.30 | 38.05 | 3,000 | 0 | 0.3 | |
24/03/2010 |
39.30
|
4,100 | 40.52 | 40.52 | 38.93 | 0 | 0 | 0 | |
23/03/2010 |
40.52
|
3,400 | 39.72 | 40.52 | 38.88 | 3,000 | 0 | 0.3 | |
22/03/2010 |
39.72
|
4,400 | 38.88 | 41.90 | 39.72 | 0 | 0 | 0 | |
19/03/2010 |
38.88
|
12,600 | 37.63 | 39.30 | 38.47 | 0 | 0 | 0 | |
18/03/2010 |
37.63
|
2,000 | 39.85 | 39.85 | 37.63 | 0 | 0 | 0 | |
17/03/2010 |
39.85
|
8,300 | 36.79 | 39.85 | 35.96 | 0 | 800 | -0.1 | |
16/03/2010 |
36.79
|
1,700 | 36.84 | 39.72 | 36.79 | 0 | 0 | 0 | |
15/03/2010 |
36.84
|
19,600 | 36.17 | 38.68 | 35.71 | 1,100 | 1,100 | -0 | |
12/03/2010 |
36.17
|
1,000 | 36.38 | 36.38 | 36.00 | 0 | 100 | -0.0 | |
11/03/2010 |
36.38
|
6,800 | 35.75 | 36.38 | 35.75 | 2,700 | 0 | 0.2 | |
10/03/2010 |
35.75
|
1,700 | 35.96 | 36.38 | 35.58 | 1,000 | 0 | 0.1 | |
09/03/2010 |
35.96
|
2,800 | 36.71 | 36.71 | 35.96 | 2,000 | 0 | 0.2 | |
08/03/2010 |
36.71
|
100 | 35.96 | 36.71 | 36.71 | 0 | 0 | 0 | |
05/03/2010 |
35.96
|
3,800 | 34.49 | 35.96 | 34.16 | 800 | 0 | 0.1 | |
04/03/2010 |
34.49
|
1,100 | 33.45 | 36.13 | 34.49 | 0 | 0 | 0 | |
03/03/2010 |
33.45
|
3,700 | 35.96 | 35.96 | 33.45 | 1,000 | 2,700 | -0.1 | |
02/03/2010 |
35.96
|
1,400 | 35.96 | 35.96 | 35.62 | 0 | 0 | 0 | |
01/03/2010 |
35.96
|
1,700 | 35.96 | 35.96 | 34.70 | 1,000 | 0 | 0.1 | |
26/02/2010 |
35.96
|
0 | 36.00 | 35.96 | 35.96 | 0 | 0 | 0 | |
25/02/2010 |
36.00
|
2,700 | 35.92 | 36.00 | 35.58 | 2,000 | 0 | 0.2 | |
24/02/2010 |
35.92
|
2,400 | 35.54 | 35.92 | 35.54 | 2,000 | 0 | 0.2 | |
23/02/2010 |
35.54
|
2,000 | 35.58 | 35.58 | 35.54 | 2,000 | 0 | 0.2 | |
22/02/2010 |
35.58
|
600 | 35.87 | 37.63 | 35.58 | 0 | 0 | 0 | |
12/02/2010 |
35.87
|
0 | 35.75 | 35.87 | 35.87 | 0 | 0 | 0 | |
11/02/2010 |
35.75
|
500 | 33.74 | 36.13 | 35.75 | 0 | 0 | 0 | |
10/02/2010 |
33.74
|
1,000 | 33.45 | 33.87 | 33.74 | 800 | 0 | 0.1 | |
09/02/2010 |
33.45
|
5,300 | 34.49 | 34.49 | 33.45 | 1,200 | 0 | 0.1 | |
08/02/2010 |
34.49
|
2,900 | 36.75 | 36.75 | 34.49 | 2,700 | 0 | 0.2 | |
05/02/2010 |
36.75
|
1,400 | 37.00 | 37.00 | 34.29 | 800 | 0 | 0.1 | |
04/02/2010 |
37.00
|
1,200 | 34.29 | 37.00 | 34.29 | 0 | 0 | 0 | |
03/02/2010 |
34.29
|
1,000 | 35.75 | 35.75 | 34.29 | 0 | 0 | 0 | |
02/02/2010 |
35.75
|
2,100 | 37.42 | 37.42 | 35.75 | 0 | 0 | 0 | |
01/02/2010 |
37.42
|
300 | 36.79 | 37.42 | 37.42 | 0 | 0 | 0 | |
29/01/2010 |
36.79
|
1,200 | 35.58 | 38.05 | 36.79 | 600 | 0 | 0.1 | |
28/01/2010 |
35.58
|
1,900 | 38.22 | 40.77 | 35.58 | 300 | 0 | 0.0 | |
27/01/2010 |
38.22
|
100 | 36.79 | 38.22 | 38.22 | 0 | 0 | 0 | |
26/01/2010 |
36.79
|
14,700 | 34.29 | 36.79 | 35.12 | 0 | 0 | 0 | |
25/01/2010 |
34.29
|
200 | 32.28 | 34.49 | 34.29 | 0 | 0 | 0 | |
22/01/2010 |
32.28
|
300 | 33.45 | 33.45 | 32.28 | 0 | 0 | 0 | |
21/01/2010 |
33.45
|
3,700 | 36.13 | 36.13 | 33.45 | 500 | 1,700 | -0.1 | |
20/01/2010 |
36.13
|
600 | 35.37 | 36.13 | 33.03 | 0 | 0 | 0 | |
19/01/2010 |
35.37
|
700 | 33.87 | 35.37 | 33.87 | 200 | 0 | 0.0 | |
18/01/2010 |
33.87
|
1,300 | 36.38 | 36.38 | 33.87 | 0 | 1,300 | -0.1 | |
15/01/2010 |
36.38
|
100 | 35.12 | 36.38 | 36.38 | 0 | 0 | 0 | |
14/01/2010 |
35.12
|
2,600 | 35.96 | 35.96 | 34.70 | 0 | 0 | 0 | |
13/01/2010 |
35.96
|
400 | 35.12 | 36.96 | 35.96 | 0 | 0 | 0 | |
12/01/2010 |
35.12
|
800 | 37.21 | 37.21 | 34.70 | 0 | 0 | 0 | |
11/01/2010 |
37.21
|
0 | 38.68 | 37.21 | 37.21 | 0 | 0 | 0 | |
08/01/2010 |
38.68
|
6,400 | 36.17 | 38.68 | 36.79 | 5,000 | 0 | 0.4 | |
07/01/2010 |
36.17
|
1,300 | 35.96 | 36.79 | 35.96 | 0 | 0 | 0 | |
06/01/2010 |
35.96
|
3,100 | 39.72 | 39.72 | 35.92 | 0 | 0 | 0 | |
05/01/2010 |
39.72
|
3,500 | 38.80 | 40.56 | 38.47 | 0 | 0 | 0 | |
04/01/2010 |
38.80
|
4,700 | 36.50 | 38.80 | 37.76 | 0 | 0 | 0 | |
31/12/2009 |
36.50
|
42,500 | 33.87 | 36.50 | 34.45 | 0 | 0 | 0 | |
30/12/2009 |
33.87
|
3,000 | 35.29 | 35.50 | 33.45 | 0 | 0 | 0 | |
29/12/2009 |
35.29
|
300 | 34.20 | 35.75 | 33.45 | 0 | 0 | 0 | |
28/12/2009 |
34.20
|
2,500 | 34.16 | 36.13 | 34.12 | 1,100 | 0 | 0 | |
25/12/2009 |
34.16
|
9,000 | 33.66 | 35.54 | 33.45 | 1,900 | 0 | 0 | |
24/12/2009 |
33.66
|
700 | 33.45 | 33.87 | 32.61 | 0 | 0 | 0 | |
23/12/2009 |
33.45
|
400 | 34.45 | 34.87 | 33.45 | 0 | 0 | 0 | |
22/12/2009 |
34.45
|
1,100 | 34.49 | 35.29 | 32.82 | 0 | 0 | 0 | |
21/12/2009 |
34.49
|
2,500 | 34.29 | 35.92 | 32.24 | 1,000 | 0 | 0 | |
18/12/2009 |
34.29
|
500 | 31.15 | 34.29 | 34.29 | 500 | 0 | 0 | |
17/12/2009 |
31.15
|
2,600 | 33.41 | 35.79 | 31.11 | 0 | 1,000 | 0 | |
16/12/2009 |
33.41
|
1,400 | 35.12 | 35.12 | 33.41 | 0 | 0 | 0 | |
15/12/2009 |
35.12
|
200 | 34.62 | 36.67 | 35.12 | 0 | 0 | 0 | |
14/12/2009 |
34.62
|
100 | 32.78 | 34.62 | 34.62 | 0 | 0 | 0 | |
11/12/2009 |
32.78
|
3,100 | 34.91 | 36.75 | 32.78 | 0 | 0 | 0 | |
10/12/2009 |
34.91
|
200 | 33.07 | 35.46 | 34.91 | 0 | 0 | 0 | |
09/12/2009 |
33.07
|
700 | 35.12 | 35.12 | 33.07 | 0 | 0 | 0 | |
08/12/2009 |
35.12
|
1,100 | 34.62 | 35.54 | 35.12 | 0 | 0 | 0 | |
07/12/2009 |
34.62
|
800 | 33.87 | 34.66 | 34.08 | 0 | 0 | 0 | |
04/12/2009 |
33.87
|
300 | 33.45 | 34.45 | 33.87 | 0 | 0 | 0 | |
03/12/2009 |
33.45
|
1,100 | 33.45 | 33.45 | 33.24 | 0 | 0 | 0 | |
02/12/2009: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
02/12/2009 |
33.45
|
2,100 | 35.46 | 37.63 | 33.03 | 0 | 0 | 0 | |
01/12/2009 |
35.46
|
2,300 | 33.18 | 35.46 | 35.34 | 0 | 0 | 0 | |
30/11/2009 |
33.18
|
3,900 | 31.94 | 33.18 | 32.70 | 0 | 0 | 0 | |
27/11/2009 |
31.94
|
9,700 | 32.18 | 34.30 | 29.99 | 1,000 | 500 | 0 | |
26/11/2009 |
32.18
|
10,000 | 33.42 | 33.42 | 32.18 | 0 | 3,500 | 0 | |
25/11/2009 |
33.42
|
3,600 | 35.94 | 37.97 | 33.42 | 0 | 300 | 0 | |
24/11/2009 |
35.94
|
1,300 | 36.97 | 36.97 | 35.94 | 0 | 0 | 0 | |
23/11/2009 |
36.97
|
4,500 | 39.13 | 39.13 | 36.93 | 0 | 0 | 0 | |
20/11/2009 |
39.13
|
1,200 | 39.53 | 39.53 | 38.33 | 0 | 0 | 0 | |
19/11/2009 |
39.53
|
3,700 | 39.93 | 40.93 | 39.53 | 0 | 0 | 0 | |
18/11/2009 |
39.93
|
11,900 | 37.93 | 39.97 | 38.53 | 1,500 | 0 | 0 | |
17/11/2009 |
37.93
|
500 | 37.41 | 39.93 | 37.93 | 0 | 0 | 0 | |
16/11/2009 |
37.41
|
8,800 | 37.25 | 39.89 | 37.41 | 2,300 | 0 | 0 | |
13/11/2009 |
37.25
|
2,900 | 39.25 | 39.25 | 37.25 | 0 | 0 | 0 | |
12/11/2009 |
39.25
|
2,200 | 39.93 | 39.93 | 38.73 | 0 | 0 | 0 | |
11/11/2009 |
39.93
|
3,700 | 36.53 | 39.93 | 37.13 | 200 | 0 | 0 | |
10/11/2009 |
36.53
|
8,100 | 37.57 | 39.89 | 36.53 | 3,300 | 0 | 0 | |
09/11/2009 |
37.57
|
4,700 | 39.93 | 39.93 | 37.57 | 0 | 0 | 0 | |
06/11/2009 |
39.93
|
2,400 | 39.21 | 40.73 | 39.93 | 2,000 | 0 | 0 | |
05/11/2009 |
39.21
|
15,600 | 38.73 | 39.93 | 38.73 | 10,000 | 0 | 0 |