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) |
-0.10 | -0.82% | 30,400 | 6,100 | 0.1 |
11.90
12.20
12.10
|
2 tháng
(2024-09-16) |
-1.20 | -9.02% | 63,400 | 6,100 | 0.1 |
11.90
13.30
12.10
|
3 tháng
(2024-08-15) |
-0.40 | -3.20% | 97,100 | 6,800 | 0.1 |
11.90
13.50
12.10
|
6 tháng
(2024-05-17) |
-0.61 | -4.77% | 467,100 | 20,805 | 0.3 |
11.90
13.90
12.10
|
12 tháng
(2023-11-20) |
1.46 | 13.77% | 1,893,000 | 508,705 | 7.2 |
10.64
14.96
12.10
|
24 tháng
(2022-11-24) |
5.50 | 83.45% | 5,098,313 | 509,305 | 7.2 |
6.60
14.96
12.10
|
36 tháng
(2021-11-29) |
0.31 | 2.59% | 9,781,579 | 619,405 | 9.2 |
4.75
19.19
12.10
|
60 tháng
(2019-12-10) |
7.26 | 149.82% | 13,275,732 | 960,615 | 13.4 |
4.41
19.19
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/06/2010 |
3.95
|
3,100 | 3.80 | 3.95 | 3.93 | 0 | 0 | 0 | |
15/06/2010 |
3.80
|
2,000 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
14/06/2010 |
3.95
|
100 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/06/2010 |
3.87
|
17,700 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
10/06/2010 |
3.87
|
200 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 | |
09/06/2010 |
3.84
|
4,800 | 3.78 | 3.95 | 3.80 | 0 | 0 | 0 | |
08/06/2010 |
3.78
|
4,700 | 3.78 | 3.82 | 3.78 | 0 | 0 | 0 | |
07/06/2010 |
3.78
|
4,700 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 | |
04/06/2010 |
3.97
|
8,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
03/06/2010 |
4.04
|
300 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
02/06/2010 |
4.08
|
3,700 | 3.82 | 4.08 | 3.87 | 0 | 0 | 0 | |
01/06/2010 |
3.82
|
12,300 | 3.97 | 3.99 | 3.80 | 0 | 0 | 0 | |
31/05/2010 |
3.97
|
3,000 | 3.97 | 3.99 | 3.97 | 0 | 0 | 0 | |
28/05/2010 |
3.97
|
5,800 | 4.34 | 4.47 | 3.97 | 0 | 0 | 0 | |
27/05/2010 |
4.34
|
5,600 | 4.34 | 4.34 | 3.99 | 0 | 0 | 0 | |
26/05/2010 |
4.34
|
8,600 | 4.23 | 4.34 | 4.25 | 0 | 0 | 0 | |
25/05/2010 |
4.23
|
3,100 | 4.02 | 4.23 | 4.19 | 0 | 0 | 0 | |
24/05/2010 |
4.02
|
1,700 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 | |
21/05/2010 |
3.76
|
10,600 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
20/05/2010 |
4.02
|
1,000 | 3.91 | 4.02 | 4.02 | 0 | 0 | 0 | |
19/05/2010 |
3.91
|
2,600 | 4.14 | 4.14 | 3.91 | 0 | 0 | 0 | |
18/05/2010 |
4.14
|
8,200 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 | |
17/05/2010 |
4.38
|
100 | 4.36 | 4.38 | 4.38 | 0 | 0 | 0 | |
14/05/2010 |
4.36
|
5,500 | 4.21 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/05/2010 |
4.21
|
11,900 | 3.97 | 4.23 | 3.84 | 0 | 0 | 0 | |
12/05/2010 |
3.97
|
20,100 | 4.23 | 4.23 | 3.95 | 0 | 0 | 0 | |
11/05/2010 |
4.23
|
18,200 | 4.51 | 4.51 | 4.14 | 0 | 0 | 0 | |
10/05/2010 |
4.51
|
9,400 | 4.77 | 4.77 | 4.42 | 0 | 0 | 0 | |
07/05/2010 |
4.77
|
24,700 | 5.09 | 5.09 | 4.62 | 0 | 0 | 0 | |
06/05/2010 |
5.09
|
42,900 | 4.79 | 5.09 | 4.79 | 0 | 0 | 0 | |
05/05/2010 |
4.79
|
71,000 | 4.49 | 4.79 | 4.62 | 0 | 0 | 0 | |
04/05/2010 |
4.49
|
4,800 | 4.21 | 4.49 | 4.49 | 0 | 0 | 0 | |
29/04/2010 |
4.21
|
24,000 | 3.97 | 4.21 | 4.06 | 0 | 0 | 0 | |
28/04/2010 |
3.97
|
7,400 | 3.91 | 3.97 | 3.87 | 0 | 0 | 0 | |
27/04/2010 |
3.91
|
300 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 | |
26/04/2010 |
3.97
|
6,100 | 4.08 | 4.14 | 3.97 | 0 | 0 | 0 | |
22/04/2010 |
4.08
|
4,400 | 4.02 | 4.08 | 3.97 | 0 | 0 | 0 | |
21/04/2010 |
4.02
|
9,400 | 4.06 | 4.08 | 3.91 | 2,000 | 0 | 0.0 | |
20/04/2010 |
4.06
|
3,200 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 | |
19/04/2010 |
4.06
|
1,800 | 3.95 | 4.08 | 4.02 | 0 | 0 | 0 | |
16/04/2010 |
3.95
|
3,700 | 3.87 | 3.97 | 3.89 | 400 | 0 | 0.0 | |
15/04/2010 |
3.87
|
7,400 | 3.80 | 3.87 | 3.78 | 0 | 0 | 0 | |
14/04/2010 |
3.80
|
3,800 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
13/04/2010 |
3.87
|
200 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 | |
12/04/2010 |
3.93
|
1,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
09/04/2010 |
3.95
|
8,500 | 3.67 | 3.95 | 3.87 | 0 | 0 | 0 | |
08/04/2010 |
3.67
|
1,900 | 3.87 | 3.97 | 3.65 | 0 | 0 | 0 | |
07/04/2010 |
3.87
|
2,100 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 | |
06/04/2010 |
3.87
|
10,000 | 3.72 | 3.97 | 3.87 | 0 | 0 | 0 | |
05/04/2010 |
3.72
|
2,700 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 | |
02/04/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/04/2010 |
3.97
|
5,800 | 3.91 | 4.04 | 3.84 | 0 | 0 | 0 | |
01/04/2010 |
3.91
|
8,900 | 3.81 | 3.93 | 3.81 | 0 | 0 | 0 | |
31/03/2010 |
3.81
|
1,700 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 | |
30/03/2010 |
3.95
|
10,900 | 3.97 | 4.15 | 3.93 | 0 | 0 | 0 | |
29/03/2010 |
3.97
|
5,100 | 3.85 | 3.97 | 3.95 | 0 | 0 | 0 | |
26/03/2010 |
3.85
|
6,800 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 | |
25/03/2010 |
3.77
|
2,200 | 3.93 | 3.93 | 3.73 | 0 | 0 | 0 | |
24/03/2010 |
3.93
|
1,000 | 3.95 | 3.95 | 3.93 | 0 | 0 | 0 | |
23/03/2010 |
3.95
|
500 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 | |
22/03/2010 |
3.87
|
1,100 | 3.81 | 3.97 | 3.87 | 0 | 0 | 0 | |
19/03/2010 |
3.81
|
15,100 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 | |
18/03/2010 |
3.97
|
1,500 | 3.97 | 3.97 | 3.95 | 0 | 1,000 | -0.0 | |
17/03/2010 |
3.97
|
1,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 | |
16/03/2010 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
15/03/2010 |
4.03
|
6,300 | 4.13 | 4.25 | 4.03 | 0 | 0 | 0 | |
12/03/2010 |
4.13
|
21,200 | 3.87 | 4.13 | 3.93 | 500 | 0 | 0.0 | |
11/03/2010 |
3.87
|
3,100 | 3.79 | 3.87 | 3.85 | 0 | 1,000 | -0.0 | |
10/03/2010 |
3.79
|
1,400 | 4.07 | 4.17 | 3.79 | 0 | 0 | 0 | |
09/03/2010 |
4.07
|
200 | 3.97 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/03/2010 |
3.97
|
200 | 3.93 | 4.17 | 3.97 | 0 | 0 | 0 | |
05/03/2010 |
3.93
|
5,500 | 4.17 | 4.17 | 3.87 | 0 | 0 | 0 | |
04/03/2010 |
4.17
|
2,100 | 3.93 | 4.17 | 4.11 | 0 | 0 | 0 | |
03/03/2010 |
3.93
|
2,600 | 3.77 | 3.93 | 3.69 | 0 | 0 | 0 | |
02/03/2010 |
3.77
|
3,400 | 3.91 | 3.97 | 3.77 | 0 | 0 | 0 | |
01/03/2010 |
3.91
|
800 | 3.65 | 3.91 | 3.87 | 0 | 0 | 0 | |
26/02/2010 |
3.65
|
2,900 | 3.77 | 4.05 | 3.63 | 0 | 0 | 0 | |
25/02/2010 |
3.77
|
1,100 | 4.19 | 4.19 | 3.77 | 0 | 0 | 0 | |
24/02/2010 |
4.19
|
1,100 | 3.97 | 4.19 | 3.85 | 0 | 0 | 0 | |
23/02/2010 |
3.97
|
1,000 | 4.03 | 4.40 | 3.97 | 0 | 0 | 0 | |
22/02/2010 |
4.03
|
200 | 4.01 | 4.31 | 4.03 | 0 | 0 | 0 | |
12/02/2010 |
4.01
|
5,500 | 3.77 | 4.03 | 4.01 | 0 | 0 | 0 | |
11/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
10/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
09/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
08/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/02/2010 |
3.77
|
700 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 | |
04/02/2010 |
3.97
|
26,400 | 3.85 | 3.97 | 3.77 | 0 | 0 | 0 | |
03/02/2010 |
3.85
|
1,000 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
02/02/2010 |
3.91
|
7,300 | 4.13 | 4.21 | 3.87 | 0 | 0 | 0 | |
01/02/2010 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/01/2010 |
4.13
|
1,000 | 4.11 | 4.17 | 3.93 | 0 | 0 | 0 | |
28/01/2010 |
4.11
|
100 | 3.97 | 4.11 | 4.11 | 0 | 0 | 0 | |
27/01/2010 |
3.97
|
2,100 | 3.93 | 4.09 | 3.97 | 0 | 0 | 0 | |
26/01/2010 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
25/01/2010 |
3.93
|
100 | 3.71 | 3.93 | 3.93 | 0 | 0 | 0 | |
22/01/2010 |
3.71
|
1,700 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
21/01/2010 |
3.69
|
1,400 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
20/01/2010 |
3.95
|
100 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/01/2010 |
3.79
|
600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
18/01/2010 |
3.85
|
1,700 | 3.77 | 3.85 | 3.55 | 0 | 0 | 0 |