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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
7.20
|
84,500 | 6.90 | 7.32 | 6.77 | 0 | 0 | 0 | |
16/04/2010 |
6.90
|
75,500 | 6.46 | 6.90 | 6.75 | 0 | 0 | 0 | |
15/04/2010 |
6.46
|
39,900 | 6.52 | 6.69 | 6.07 | 0 | 0 | 0 | |
14/04/2010 |
6.52
|
100 | 6.22 | 6.52 | 6.52 | 0 | 0 | 0 | |
13/04/2010 |
6.22
|
16,800 | 6.69 | 6.69 | 6.22 | 0 | 0 | 0 | |
12/04/2010 |
6.69
|
98,900 | 6.29 | 6.71 | 6.56 | 0 | 0 | 0 | |
09/04/2010 |
6.29
|
75,000 | 6.12 | 6.29 | 6.24 | 0 | 0 | 0 | |
08/04/2010 |
6.12
|
23,100 | 5.74 | 6.12 | 5.74 | 0 | 0 | 0 | |
07/04/2010 |
5.74
|
7,400 | 5.72 | 5.78 | 5.72 | 0 | 0 | 0 | |
06/04/2010 |
5.72
|
16,400 | 5.93 | 5.97 | 5.67 | 0 | 0 | 0 | |
05/04/2010 |
5.93
|
17,600 | 5.61 | 5.93 | 5.52 | 0 | 0 | 0 | |
02/04/2010 |
5.61
|
12,100 | 5.50 | 5.76 | 5.61 | 0 | 0 | 0 | |
01/04/2010 |
5.50
|
2,300 | 5.38 | 5.55 | 5.36 | 0 | 0 | 0 | |
31/03/2010 |
5.38
|
2,000 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
30/03/2010 |
5.44
|
12,600 | 5.46 | 5.50 | 5.42 | 0 | 0 | 0 | |
29/03/2010 |
5.46
|
9,300 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 | |
26/03/2010 |
5.52
|
8,400 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 | |
25/03/2010 |
5.67
|
16,900 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
24/03/2010 |
5.67
|
2,000 | 5.97 | 5.97 | 5.67 | 0 | 0 | 0 | |
23/03/2010 |
5.97
|
9,800 | 5.95 | 6.14 | 5.76 | 0 | 0 | 0 | |
22/03/2010 |
5.95
|
16,700 | 5.59 | 5.95 | 5.57 | 0 | 0 | 0 | |
19/03/2010 |
5.59
|
7,900 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
18/03/2010 |
5.72
|
6,800 | 5.50 | 5.72 | 5.50 | 0 | 0 | 0 | |
17/03/2010 |
5.50
|
7,700 | 5.74 | 6.03 | 5.50 | 0 | 0 | 0 | |
16/03/2010 |
5.74
|
3,200 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
15/03/2010 |
5.99
|
5,500 | 5.97 | 6.14 | 5.99 | 0 | 0 | 0 | |
12/03/2010 |
5.97
|
12,600 | 5.97 | 6.33 | 5.93 | 0 | 0 | 0 | |
11/03/2010 |
5.97
|
4,600 | 6.20 | 6.20 | 5.95 | 0 | 0 | 0 | |
10/03/2010 |
6.20
|
2,600 | 6.24 | 6.24 | 6.03 | 0 | 0 | 0 | |
09/03/2010 |
6.24
|
17,400 | 6.05 | 6.24 | 6.16 | 0 | 0 | 0 | |
08/03/2010 |
6.05
|
21,000 | 5.82 | 6.05 | 5.82 | 0 | 0 | 0 | |
05/03/2010 |
5.82
|
2,800 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
04/03/2010 |
5.82
|
13,500 | 5.72 | 5.88 | 5.82 | 0 | 0 | 0 | |
03/03/2010 |
5.72
|
7,700 | 5.50 | 5.72 | 5.65 | 0 | 0 | 0 | |
02/03/2010 |
5.50
|
8,400 | 5.50 | 5.69 | 5.46 | 0 | 0 | 0 | |
01/03/2010 |
5.50
|
4,000 | 5.72 | 5.72 | 5.42 | 0 | 0 | 0 | |
26/02/2010 |
5.72
|
1,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
25/02/2010 |
5.80
|
400 | 5.67 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/02/2010 |
5.67
|
2,600 | 5.42 | 5.69 | 5.55 | 0 | 0 | 0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
23/02/2010 |
5.42
|
3,300 | 5.65 | 5.65 | 5.40 | 0 | 0 | 0 | |
22/02/2010 |
5.65
|
10,500 | 5.73 | 5.79 | 5.59 | 0 | 0 | 0 | |
12/02/2010 |
5.73
|
7,700 | 5.39 | 5.73 | 5.43 | 0 | 0 | 0 | |
11/02/2010 |
5.39
|
4,500 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 | |
10/02/2010 |
5.49
|
100 | 5.19 | 5.49 | 5.49 | 0 | 0 | 0 | |
09/02/2010 |
5.19
|
14,500 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 | |
08/02/2010 |
5.35
|
1,200 | 5.39 | 5.49 | 5.35 | 0 | 100 | -0.0 | |
05/02/2010 |
5.39
|
3,600 | 5.37 | 5.43 | 5.29 | 0 | 100 | -0.0 | |
04/02/2010 |
5.37
|
12,800 | 5.03 | 5.37 | 5.35 | 0 | 0 | 0 | |
03/02/2010 |
5.03
|
10,100 | 4.99 | 5.47 | 5.03 | 0 | 0 | 0 | |
02/02/2010 |
4.99
|
800 | 5.29 | 5.57 | 4.99 | 0 | 0 | 0 | |
01/02/2010 |
5.29
|
1,300 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
29/01/2010 |
5.37
|
13,000 | 5.29 | 5.37 | 5.35 | 0 | 0 | 0 | |
28/01/2010 |
5.29
|
3,200 | 5.11 | 5.29 | 4.99 | 0 | 0 | 0 | |
27/01/2010 |
5.11
|
19,700 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 | |
26/01/2010 |
5.51
|
6,800 | 5.15 | 5.51 | 5.39 | 0 | 0 | 0 | |
25/01/2010 |
5.15
|
1,900 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 | |
22/01/2010 |
5.39
|
2,200 | 5.15 | 5.39 | 5.39 | 0 | 0 | 0 | |
21/01/2010 |
5.15
|
20,200 | 5.49 | 5.49 | 5.13 | 0 | 0 | 0 | |
20/01/2010 |
5.49
|
4,200 | 5.49 | 5.49 | 5.45 | 0 | 0 | 0 | |
19/01/2010 |
5.49
|
7,500 | 5.25 | 5.49 | 5.39 | 0 | 0 | 0 | |
18/01/2010 |
5.25
|
9,300 | 5.59 | 5.69 | 5.21 | 0 | 0 | 0 | |
15/01/2010 |
5.59
|
1,300 | 5.71 | 5.99 | 5.45 | 0 | 0 | 0 | |
14/01/2010 |
5.71
|
7,000 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 | |
13/01/2010 |
5.79
|
17,700 | 5.49 | 5.99 | 5.39 | 0 | 0 | 0 | |
12/01/2010 |
5.49
|
13,900 | 5.47 | 5.87 | 5.39 | 0 | 500 | -0.0 | |
11/01/2010 |
5.47
|
21,300 | 5.69 | 5.99 | 5.45 | 0 | 0 | 0 | |
08/01/2010 |
5.69
|
23,800 | 5.89 | 6.23 | 5.59 | 0 | 0 | 0 | |
07/01/2010 |
5.89
|
18,900 | 6.01 | 6.05 | 5.75 | 0 | 0 | 0 | |
06/01/2010 |
6.01
|
21,600 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 | |
05/01/2010 |
6.25
|
24,200 | 6.29 | 6.65 | 6.25 | 0 | 200 | -0.0 | |
04/01/2010 |
6.29
|
34,100 | 5.79 | 6.29 | 5.97 | 0 | 300 | -0.0 | |
31/12/2009 |
5.79
|
33,900 | 5.73 | 5.99 | 5.71 | 0 | 0 | 0 | |
30/12/2009 |
5.73
|
24,100 | 5.79 | 5.81 | 5.39 | 0 | 0 | 0 | |
29/12/2009 |
5.79
|
6,300 | 6.19 | 6.19 | 5.79 | 0 | 0 | 0 | |
28/12/2009 |
6.19
|
1,200 | 6.03 | 6.39 | 6.19 | 0 | 0 | 0 | |
25/12/2009 |
6.03
|
33,900 | 5.87 | 6.03 | 5.95 | 0 | 0 | 0 | |
24/12/2009 |
5.87
|
23,200 | 5.47 | 5.87 | 5.45 | 0 | 0 | 0 | |
23/12/2009 |
5.47
|
2,200 | 5.69 | 5.77 | 5.45 | 0 | 0 | 0 | |
22/12/2009 |
5.69
|
9,400 | 5.43 | 5.69 | 5.33 | 0 | 0 | 0 | |
21/12/2009 |
5.43
|
6,000 | 5.09 | 5.43 | 5.35 | 0 | 0 | 0 | |
18/12/2009 |
5.09
|
18,800 | 4.79 | 5.09 | 4.99 | 0 | 0 | 0 | |
17/12/2009 |
4.79
|
7,900 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 | |
16/12/2009 |
5.09
|
6,900 | 5.39 | 5.39 | 5.07 | 0 | 0 | 0 | |
15/12/2009 |
5.39
|
14,000 | 5.37 | 5.47 | 5.19 | 0 | 0 | 0 | |
14/12/2009 |
5.37
|
10,700 | 5.03 | 5.37 | 5.33 | 0 | 0 | 0 | |
11/12/2009 |
5.03
|
21,900 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 | |
10/12/2009 |
5.39
|
2,900 | 5.41 | 5.41 | 5.39 | 0 | 0 | 0 | |
09/12/2009 |
5.41
|
33,600 | 5.65 | 5.79 | 5.41 | 0 | 0 | 0 | |
08/12/2009 |
5.65
|
11,800 | 5.89 | 6.15 | 5.65 | 0 | 0 | 0 | |
07/12/2009 |
5.89
|
10,300 | 5.85 | 6.19 | 5.83 | 0 | 0 | 0 | |
04/12/2009 |
5.85
|
24,900 | 5.91 | 5.95 | 5.83 | 0 | 0 | 0 | |
03/12/2009 |
5.91
|
19,400 | 5.87 | 6.31 | 5.79 | 0 | 0 | 0 | |
02/12/2009 |
5.87
|
23,900 | 6.31 | 6.31 | 5.87 | 0 | 0 | 0 | |
01/12/2009 |
6.31
|
23,100 | 6.01 | 6.31 | 6.19 | 0 | 0 | 0 | |
30/11/2009 |
6.01
|
7,300 | 5.73 | 6.01 | 5.79 | 0 | 0 | 0 | |
27/11/2009 |
5.73
|
32,500 | 5.65 | 6.03 | 5.27 | 0 | 0 | 0 | |
26/11/2009 |
5.65
|
33,000 | 6.01 | 6.01 | 5.65 | 0 | 0 | 0 | |
25/11/2009 |
6.01
|
75,000 | 6.47 | 6.47 | 6.01 | 0 | 0 | 0 | |
24/11/2009 |
6.47
|
35,500 | 6.69 | 6.69 | 6.35 | 0 | 0 | 0 | |
23/11/2009 |
6.69
|
21,000 | 7.19 | 7.19 | 6.59 | 0 | 0 | 0 |