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) |
-0.50 | -4.17% | 1,468,500 | -10,040 | -0.1 |
11.30
12.10
11.50
|
2 tháng
(2024-07-22) |
-0.60 | -4.96% | 4,899,300 | -10,120 | -0.1 |
11.10
12.40
11.50
|
3 tháng
(2024-06-21) |
-2.39 | -17.20% | 12,490,900 | -17,311 | -0.2 |
11.10
13.89
11.50
|
6 tháng
(2024-03-25) |
-1.71 | -12.97% | 40,250,800 | -22,580 | -0.3 |
11.10
14.76
11.50
|
12 tháng
(2023-09-25) |
-0.69 | -5.65% | 101,927,300 | -304,510 | -3.8 |
11.05
14.76
11.50
|
24 tháng
(2022-09-30) |
1.97 | 20.67% | 122,101,453 | -335,423 | -4.1 |
5.31
14.76
11.50
|
36 tháng
(2021-10-05) |
-3.50 | -23.32% | 177,321,903 | -427,119 | -5.7 |
5.31
21.09
11.50
|
60 tháng
(2019-10-16) |
2.44 | 26.91% | 270,452,980 | -9,747,837 | -144.5 |
5.31
21.09
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
5.80
|
33,600 | 5.67 | 5.80 | 5.62 | 0 | 1,000 | -0.1 | |
19/04/2010 |
5.67
|
65,000 | 5.80 | 5.81 | 5.66 | 0 | 200 | -0.0 | |
16/04/2010 |
5.80
|
34,500 | 5.82 | 5.89 | 5.80 | 0 | 300 | -0.0 | |
15/04/2010: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
15/04/2010 |
5.82
|
30,400 | 5.84 | 5.98 | 5.80 | 0 | 300 | -0.0 | |
14/04/2010 |
5.84
|
39,000 | 5.82 | 5.89 | 5.76 | 0 | 0 | 0 | |
13/04/2010 |
5.82
|
33,100 | 6.02 | 6.02 | 5.77 | 0 | 0 | 0 | |
12/04/2010 |
6.02
|
145,600 | 5.62 | 6.02 | 5.76 | 0 | 6,500 | -0.5 | |
09/04/2010 |
5.62
|
8,500 | 5.59 | 5.67 | 5.61 | 0 | 0 | 0 | |
08/04/2010 |
5.59
|
22,400 | 5.64 | 5.64 | 5.59 | 0 | 500 | -0.0 | |
07/04/2010 |
5.64
|
24,500 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 | |
06/04/2010 |
5.59
|
23,700 | 5.75 | 5.75 | 5.59 | 0 | 500 | -0.0 | |
05/04/2010 |
5.75
|
61,500 | 5.59 | 5.75 | 5.57 | 0 | 3,100 | -0.2 | |
02/04/2010 |
5.59
|
13,400 | 5.59 | 5.74 | 5.59 | 0 | 600 | -0.0 | |
01/04/2010 |
5.59
|
20,900 | 5.59 | 5.76 | 5.48 | 0 | 100 | -0.0 | |
31/03/2010 |
5.59
|
14,700 | 5.60 | 5.75 | 5.59 | 0 | 0 | 0 | |
30/03/2010 |
5.60
|
23,100 | 5.81 | 5.84 | 5.59 | 0 | 0 | 0 | |
29/03/2010 |
5.81
|
8,900 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 | |
26/03/2010 |
5.80
|
15,000 | 5.78 | 5.84 | 5.77 | 0 | 0 | 0 | |
25/03/2010 |
5.78
|
20,200 | 6.23 | 6.23 | 5.69 | 0 | 0 | 0 | |
24/03/2010 |
6.23
|
50,000 | 5.94 | 6.23 | 5.93 | 0 | 8,900 | -0.6 | |
23/03/2010 |
5.94
|
52,300 | 5.93 | 6.10 | 5.93 | 16,500 | 1,100 | 1.1 | |
22/03/2010 |
5.93
|
39,900 | 5.89 | 6.00 | 5.88 | 11,300 | 0 | 0.8 | |
19/03/2010 |
5.89
|
10,900 | 5.95 | 5.95 | 5.85 | 6,500 | 0 | 0.4 | |
18/03/2010 |
5.95
|
22,500 | 5.80 | 5.95 | 5.78 | 15,700 | 0 | 1.1 | |
17/03/2010 |
5.80
|
12,200 | 5.80 | 5.95 | 5.73 | 0 | 0 | 0 | |
16/03/2010 |
5.80
|
41,900 | 6.09 | 6.10 | 5.71 | 0 | 0 | 0 | |
15/03/2010 |
6.09
|
14,900 | 6.08 | 6.19 | 6.09 | 0 | 0 | 0 | |
12/03/2010 |
6.08
|
14,900 | 6.19 | 6.19 | 6.03 | 0 | 0 | 0 | |
11/03/2010 |
6.19
|
20,900 | 6.19 | 6.27 | 6.06 | 0 | 0 | 0 | |
10/03/2010 |
6.19
|
29,300 | 6.25 | 6.32 | 6.19 | 4,000 | 0 | 0.3 | |
09/03/2010 |
6.25
|
33,800 | 6.36 | 6.36 | 6.14 | 0 | 0 | 0 | |
08/03/2010 |
6.36
|
30,900 | 6.22 | 6.44 | 6.14 | 0 | 0 | 0 | |
05/03/2010 |
6.22
|
69,600 | 5.76 | 6.23 | 5.83 | 0 | 0 | 0 | |
04/03/2010 |
5.76
|
34,900 | 5.71 | 5.93 | 5.76 | 0 | 0 | 0 | |
03/03/2010 |
5.71
|
15,500 | 5.64 | 5.80 | 5.66 | 0 | 0 | 0 | |
02/03/2010 |
5.64
|
15,400 | 5.65 | 5.76 | 5.61 | 0 | 0 | 0 | |
01/03/2010 |
5.65
|
11,900 | 5.61 | 5.67 | 5.59 | 0 | 0 | 0 | |
26/02/2010 |
5.61
|
29,100 | 5.59 | 5.61 | 5.50 | 0 | 0 | 0 | |
25/02/2010 |
5.59
|
21,800 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 | |
24/02/2010 |
5.80
|
23,400 | 5.59 | 5.80 | 5.54 | 0 | 0 | 0 | |
23/02/2010 |
5.59
|
22,800 | 5.89 | 5.89 | 5.59 | 0 | 0 | 0 | |
22/02/2010 |
5.89
|
17,900 | 5.91 | 6.18 | 5.89 | 0 | 0 | 0 | |
12/02/2010 |
5.91
|
17,300 | 5.76 | 6.01 | 5.72 | 0 | 0 | 0 | |
11/02/2010 |
5.76
|
23,900 | 5.50 | 5.76 | 5.65 | 7,200 | 0 | 0.5 | |
10/02/2010 |
5.50
|
7,500 | 5.41 | 5.76 | 5.43 | 0 | 100 | -0.0 | |
09/02/2010 |
5.41
|
6,400 | 5.57 | 5.57 | 5.27 | 0 | 100 | -0.0 | |
08/02/2010 |
5.57
|
20,700 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 | |
05/02/2010 |
5.46
|
7,400 | 5.58 | 5.58 | 5.46 | 0 | 0 | 0 | |
04/02/2010 |
5.58
|
12,700 | 5.48 | 5.59 | 5.50 | 0 | 0 | 0 | |
03/02/2010 |
5.48
|
5,800 | 5.50 | 5.67 | 5.42 | 0 | 0 | 0 | |
02/02/2010 |
5.50
|
6,200 | 5.63 | 5.80 | 5.45 | 0 | 0 | 0 | |
01/02/2010 |
5.63
|
9,700 | 5.48 | 5.75 | 5.49 | 0 | 0 | 0 | |
29/01/2010 |
5.48
|
8,400 | 5.47 | 5.59 | 5.33 | 0 | 0 | 0 | |
28/01/2010 |
5.47
|
23,700 | 5.84 | 5.84 | 5.47 | 0 | 0 | 0 | |
27/01/2010 |
5.84
|
6,600 | 5.96 | 6.19 | 5.83 | 0 | 0 | 0 | |
26/01/2010 |
5.96
|
52,700 | 5.59 | 5.96 | 5.76 | 0 | 0 | 0 | |
25/01/2010 |
5.59
|
35,200 | 5.28 | 5.67 | 5.41 | 0 | 0 | 0 | |
22/01/2010 |
5.28
|
14,300 | 5.01 | 5.34 | 4.73 | 0 | 0 | 0 | |
21/01/2010 |
5.01
|
13,300 | 5.20 | 5.20 | 4.88 | 0 | 0 | 0 | |
20/01/2010 |
5.20
|
10,700 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 | |
19/01/2010 |
5.41
|
16,300 | 5.30 | 5.59 | 5.34 | 100 | 0 | 0.0 | |
18/01/2010 |
5.30
|
32,300 | 5.68 | 5.68 | 5.30 | 0 | 0 | 0 | |
15/01/2010 |
5.68
|
6,400 | 5.84 | 5.89 | 5.59 | 0 | 0 | 0 | |
14/01/2010 |
5.84
|
39,300 | 5.59 | 5.89 | 5.59 | 0 | 0 | 0 | |
13/01/2010 |
5.59
|
11,600 | 5.42 | 5.83 | 5.34 | 0 | 0 | 0 | |
12/01/2010 |
5.42
|
23,900 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 | |
11/01/2010 |
5.69
|
25,400 | 5.76 | 5.76 | 5.64 | 11,500 | 0 | 0.8 | |
08/01/2010 |
5.76
|
34,700 | 5.89 | 5.97 | 5.63 | 7,400 | 0 | 0.5 | |
07/01/2010 |
5.89
|
15,400 | 5.93 | 5.93 | 5.70 | 1,100 | 0 | 0.1 | |
06/01/2010 |
5.93
|
43,800 | 5.96 | 6.01 | 5.84 | 0 | 0 | 0 | |
05/01/2010 |
5.96
|
19,600 | 5.76 | 6.09 | 5.84 | 0 | 0 | 0 | |
04/01/2010 |
5.76
|
23,200 | 5.46 | 5.76 | 5.58 | 0 | 0 | 0 | |
31/12/2009 |
5.46
|
39,700 | 5.24 | 5.59 | 5.24 | 13,200 | 0 | 0 | |
30/12/2009 |
5.24
|
37,100 | 5.14 | 5.33 | 5.11 | 8,600 | 0 | 0 | |
29/12/2009 |
5.14
|
14,500 | 5.33 | 5.41 | 5.07 | 4,700 | 0 | 0 | |
28/12/2009 |
5.33
|
21,300 | 5.40 | 5.54 | 5.28 | 5,000 | 0 | 0 | |
25/12/2009 |
5.40
|
72,000 | 5.11 | 5.42 | 5.16 | 0 | 0 | 0 | |
24/12/2009 |
5.11
|
42,600 | 4.98 | 5.11 | 4.98 | 10,700 | 0 | 0 | |
23/12/2009 |
4.98
|
29,000 | 4.90 | 5.07 | 4.81 | 8,000 | 0 | 0 | |
22/12/2009 |
4.90
|
28,300 | 4.92 | 5.06 | 4.81 | 20,000 | 7,400 | 0 | |
21/12/2009 |
4.92
|
27,000 | 4.64 | 4.92 | 4.64 | 6,000 | 10,000 | 0 | |
18/12/2009 |
4.64
|
46,000 | 4.37 | 4.67 | 4.51 | 0 | 0 | 0 | |
17/12/2009 |
4.37
|
44,100 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
16/12/2009 |
4.59
|
12,000 | 4.95 | 5.01 | 4.59 | 3,000 | 0 | 0 | |
15/12/2009 |
4.95
|
39,900 | 4.98 | 5.15 | 4.90 | 17,000 | 0 | 0 | |
14/12/2009 |
4.98
|
14,200 | 4.98 | 5.06 | 4.92 | 0 | 0 | 0 | |
11/12/2009 |
4.98
|
24,100 | 5.07 | 5.33 | 4.76 | 900 | 0 | 0 | |
10/12/2009 |
5.07
|
62,100 | 5.14 | 5.28 | 4.98 | 0 | 0 | 0 | |
09/12/2009 |
5.14
|
70,700 | 5.59 | 5.59 | 5.14 | 0 | 0 | 0 | |
08/12/2009 |
5.59
|
5,100 | 5.67 | 5.67 | 5.41 | 0 | 1,000 | 0 | |
07/12/2009 |
5.67
|
4,700 | 5.59 | 5.67 | 5.50 | 0 | 0 | 0 | |
04/12/2009 |
5.59
|
2,200 | 5.63 | 5.63 | 5.59 | 0 | 0 | 0 | |
03/12/2009 |
5.63
|
19,000 | 5.64 | 5.70 | 5.43 | 10,000 | 300 | 0 | |
02/12/2009 |
5.64
|
42,000 | 6.05 | 6.05 | 5.64 | 16,600 | 2,600 | 0 | |
01/12/2009 |
6.05
|
8,700 | 5.89 | 6.10 | 6.01 | 0 | 3,900 | 0 | |
30/11/2009 |
5.89
|
17,000 | 5.47 | 5.89 | 5.80 | 0 | 0 | 0 | |
27/11/2009 |
5.47
|
66,400 | 5.86 | 6.01 | 5.47 | 600 | 0 | 0 | |
26/11/2009 |
5.86
|
22,500 | 6.19 | 6.19 | 5.86 | 0 | 0 | 0 | |
25/11/2009 |
6.19
|
34,900 | 6.69 | 6.69 | 6.17 | 0 | 1,700 | 0 | |
24/11/2009 |
6.69
|
18,700 | 6.58 | 6.73 | 6.48 | 0 | 0 | 0 |