Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.17% | 21,438,700 | -719,820 | -13.6 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 43,261,900 | -944,220 | -18.0 |
17.25
19.50
18.40
|
3 tháng
(2024-06-20) |
-2.60 | -12.38% | 79,389,500 | -1,824,220 | -36.8 |
17.25
21.40
18.40
|
6 tháng
(2024-03-22) |
-8.25 | -30.96% | 207,617,500 | -1,381,533 | -27.6 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 422,346,600 | -1,132,041 | -17.0 |
17.25
26.95
18.40
|
24 tháng
(2022-09-29) |
-1.99 | -9.78% | 996,600,700 | 546,751 | -42.8 |
10.58
28.73
18.40
|
36 tháng
(2021-10-04) |
-10.67 | -36.70% | 1,455,899,700 | -1,811,947 | -127.6 |
10.58
44.85
18.40
|
60 tháng
(2019-10-15) |
4.74 | 34.75% | 2,111,560,400 | -5,252,177 | -246.3 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
4.33
|
53,110 | 4.27 | 4.33 | 4.27 | 2,000 | 500 | 0.1 | |
14/04/2010 |
4.27
|
24,040 | 4.27 | 4.33 | 4.23 | 0 | 0 | 0 | |
13/04/2010 |
4.27
|
14,800 | 4.30 | 4.30 | 4.27 | 0 | 0 | 0 | |
12/04/2010 |
4.30
|
66,430 | 4.33 | 4.33 | 4.23 | 0 | 4,000 | -0.3 | |
09/04/2010 |
4.33
|
72,800 | 4.47 | 4.47 | 4.30 | 20,000 | 0 | 1.3 | |
08/04/2010 |
4.47
|
26,360 | 4.50 | 4.53 | 4.37 | 0 | 440 | -0.0 | |
07/04/2010 |
4.50
|
69,570 | 4.40 | 4.57 | 4.40 | 500 | 0 | 0.0 | |
06/04/2010 |
4.40
|
160,090 | 4.23 | 4.43 | 4.40 | 2,000 | 0 | 0.1 | |
05/04/2010 |
4.23
|
59,890 | 4.23 | 4.33 | 4.23 | 0 | 0 | 0 | |
02/04/2010 |
4.23
|
55,130 | 4.37 | 4.37 | 4.17 | 440 | 500 | -0.0 | |
01/04/2010 |
4.37
|
25,860 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 | |
31/03/2010 |
4.37
|
44,990 | 4.30 | 4.40 | 4.23 | 0 | 0 | 0 | |
30/03/2010 |
4.30
|
44,400 | 4.40 | 4.47 | 4.30 | 2,500 | 0 | 0.2 | |
29/03/2010 |
4.40
|
113,090 | 4.20 | 4.40 | 4.17 | 2,500 | 0 | 0.2 | |
26/03/2010 |
4.20
|
23,370 | 4.20 | 4.23 | 4.14 | 0 | 0 | 0 | |
25/03/2010 |
4.20
|
64,560 | 4.20 | 4.33 | 4.00 | 0 | 0 | 0 | |
24/03/2010 |
4.20
|
43,340 | 4.00 | 4.20 | 4.14 | 0 | 0 | 0 | |
23/03/2010 |
4.00
|
36,220 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
22/03/2010 |
4.17
|
25,430 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
19/03/2010 |
4.23
|
25,480 | 4.37 | 4.37 | 4.23 | 0 | 0 | 0 | |
18/03/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/03/2010 |
4.37
|
54,740 | 4.23 | 4.37 | 4.20 | 0 | 0 | 0 | |
17/03/2010 |
4.23
|
87,110 | 4.17 | 4.30 | 4.11 | 2,000 | 0 | 0.1 | |
16/03/2010 |
4.17
|
136,220 | 4.30 | 4.33 | 4.14 | 0 | 0 | 0 | |
15/03/2010 |
4.30
|
69,650 | 4.43 | 4.49 | 4.23 | 0 | 1,000 | -0.1 | |
12/03/2010 |
4.43
|
204,770 | 4.27 | 4.46 | 4.30 | 0 | 300 | -0.0 | |
11/03/2010 |
4.27
|
110,820 | 4.07 | 4.27 | 4.23 | 1,300 | 1,000 | 0.0 | |
10/03/2010 |
4.07
|
100,670 | 3.88 | 4.07 | 3.95 | 0 | 1,300 | -0.1 | |
09/03/2010 |
3.88
|
121,310 | 3.72 | 3.88 | 3.79 | 1,500 | 1,000 | 0.0 | |
08/03/2010 |
3.72
|
68,000 | 3.79 | 3.91 | 3.72 | 0 | 500 | -0.0 | |
05/03/2010 |
3.79
|
118,420 | 3.62 | 3.79 | 3.62 | 1,100 | 0 | 0.1 | |
04/03/2010 |
3.62
|
67,340 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 | |
03/03/2010 |
3.59
|
11,990 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 | |
02/03/2010 |
3.59
|
59,240 | 3.66 | 3.69 | 3.59 | 0 | 0 | 0 | |
01/03/2010 |
3.66
|
82,290 | 3.59 | 3.75 | 3.59 | 3,000 | 0 | 0.2 | |
26/02/2010 |
3.59
|
26,660 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
25/02/2010 |
3.66
|
49,370 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 | |
24/02/2010 |
3.59
|
45,540 | 3.43 | 3.59 | 3.40 | 0 | 0 | 0 | |
23/02/2010 |
3.43
|
52,540 | 3.59 | 3.59 | 3.43 | 10 | 500 | -0.0 | |
22/02/2010 |
3.59
|
24,430 | 3.62 | 3.66 | 3.53 | 0 | 0 | 0 | |
12/02/2010 |
3.62
|
16,200 | 3.66 | 3.72 | 3.62 | 0 | 1,000 | -0.1 | |
11/02/2010 |
3.66
|
29,860 | 3.62 | 3.66 | 3.53 | 90 | 9,010 | -0.5 | |
10/02/2010 |
3.62
|
46,980 | 3.59 | 3.72 | 3.59 | 8,000 | 38,890 | -1.7 | |
09/02/2010 |
3.59
|
21,980 | 3.50 | 3.59 | 3.43 | 2,900 | 2,460 | 0.0 | |
08/02/2010 |
3.50
|
86,260 | 3.66 | 3.66 | 3.50 | 0 | 65,330 | -3.6 | |
05/02/2010 |
3.66
|
99,420 | 3.82 | 3.82 | 3.66 | 0 | 6,700 | -0.4 | |
04/02/2010 |
3.82
|
32,360 | 3.82 | 3.91 | 3.69 | 2,500 | 5,840 | -0.2 | |
03/02/2010 |
3.82
|
15,730 | 3.82 | 3.85 | 3.79 | 1,460 | 6,120 | -0.3 | |
02/02/2010 |
3.82
|
87,660 | 3.91 | 4.07 | 3.82 | 1,000 | 42,050 | -2.5 | |
01/02/2010 |
3.91
|
205,650 | 3.75 | 3.91 | 3.85 | 0 | 19,000 | -1.2 | |
29/01/2010 |
3.75
|
1,020 | 3.59 | 3.75 | 3.75 | 0 | 0 | 0 | |
28/01/2010 |
3.59
|
8,000 | 3.43 | 3.59 | 3.59 | 0 | 2,000 | -0.1 | |
27/01/2010 |
3.43
|
20 | 3.27 | 3.43 | 3.43 | 0 | 100,000 | -5.4 | |
26/01/2010 |
3.27
|
20 | 3.12 | 3.27 | 3.27 | 0 | 0 | 0 | |
25/01/2010 |
3.12
|
20 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/01/2010 |
2.97
|
10 | 2.83 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/01/2010 |
2.83
|
20 | 2.69 | 2.83 | 2.83 | 0 | 0 | 0 | |
20/01/2010 |
2.69
|
20 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |