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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
4.05
|
47,950 | 3.88 | 4.08 | 3.94 | 2,000 | 1,000 | 0.0 | |
15/04/2010 |
3.88
|
16,900 | 3.86 | 3.88 | 3.88 | 3,000 | 0 | 0.0 | |
14/04/2010 |
3.86
|
9,660 | 3.88 | 3.97 | 3.77 | 0 | 0 | 0 | |
13/04/2010 |
3.88
|
22,010 | 3.94 | 3.94 | 3.86 | 0 | 0 | 0 | |
12/04/2010 |
3.94
|
21,270 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 | |
09/04/2010 |
3.86
|
14,760 | 3.83 | 3.94 | 3.86 | 0 | 0 | 0 | |
08/04/2010 |
3.83
|
18,270 | 3.88 | 3.88 | 3.77 | 3,500 | 0 | 0.0 | |
07/04/2010 |
3.88
|
3,680 | 3.88 | 3.99 | 3.86 | 0 | 0 | 0 | |
06/04/2010 |
3.88
|
31,900 | 3.74 | 3.91 | 3.74 | 0 | 200 | -0.0 | |
05/04/2010 |
3.74
|
21,050 | 3.74 | 3.83 | 3.74 | 0 | 0 | 0 | |
02/04/2010 |
3.74
|
9,520 | 3.69 | 3.80 | 3.74 | 0 | 0 | 0 | |
01/04/2010 |
3.69
|
14,510 | 3.74 | 3.77 | 3.69 | 0 | 0 | 0 | |
31/03/2010 |
3.74
|
17,550 | 3.74 | 3.80 | 3.74 | 0 | 0 | 0 | |
30/03/2010 |
3.74
|
3,360 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 | |
29/03/2010 |
3.80
|
8,770 | 3.69 | 3.80 | 3.61 | 0 | 0 | 0 | |
26/03/2010 |
3.69
|
17,010 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 | |
25/03/2010 |
3.74
|
10,040 | 3.80 | 3.80 | 3.74 | 0 | 0 | 0 | |
24/03/2010 |
3.80
|
7,750 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 | |
23/03/2010 |
3.77
|
9,520 | 3.80 | 3.83 | 3.77 | 130 | 0 | 0.0 | |
22/03/2010 |
3.80
|
5,160 | 3.77 | 3.80 | 3.69 | 0 | 0 | 0 | |
19/03/2010 |
3.77
|
19,700 | 3.80 | 3.83 | 3.77 | 0 | 0 | 0 | |
18/03/2010 |
3.80
|
10,070 | 3.69 | 3.80 | 3.66 | 0 | 1,440 | -0.0 | |
17/03/2010 |
3.69
|
11,170 | 3.83 | 3.88 | 3.69 | 0 | 560 | -0.0 | |
16/03/2010 |
3.83
|
23,290 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
15/03/2010 |
3.99
|
46,650 | 3.86 | 4.02 | 3.88 | 0 | 0 | 0 | |
12/03/2010 |
3.86
|
13,000 | 3.77 | 3.86 | 3.77 | 600 | 0 | 0.0 | |
11/03/2010 |
3.77
|
8,800 | 3.83 | 3.86 | 3.77 | 300 | 0 | 0.0 | |
10/03/2010 |
3.83
|
17,910 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 | |
09/03/2010 |
3.86
|
15,110 | 3.86 | 3.88 | 3.74 | 0 | 0 | 0 | |
08/03/2010 |
3.86
|
18,320 | 3.74 | 3.86 | 3.74 | 0 | 0 | 0 | |
05/03/2010 |
3.74
|
7,790 | 3.74 | 3.74 | 3.69 | 2,000 | 0 | 0.0 | |
04/03/2010 |
3.74
|
6,800 | 3.74 | 3.83 | 3.72 | 0 | 0 | 0 | |
03/03/2010 |
3.74
|
3,330 | 3.72 | 3.74 | 3.61 | 0 | 640 | -0.0 | |
02/03/2010 |
3.72
|
3,580 | 3.72 | 3.72 | 3.61 | 0 | 0 | 0 | |
01/03/2010 |
3.72
|
5,230 | 3.69 | 3.74 | 3.58 | 0 | 0 | 0 | |
26/02/2010 |
3.69
|
7,390 | 3.69 | 3.74 | 3.61 | 0 | 0 | 0 | |
25/02/2010 |
3.69
|
6,710 | 3.61 | 3.74 | 3.58 | 0 | 0 | 0 | |
24/02/2010 |
3.61
|
110 | 3.72 | 3.77 | 3.61 | 0 | 0 | 0 | |
23/02/2010 |
3.72
|
4,440 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
22/02/2010 |
3.74
|
7,230 | 3.66 | 3.77 | 3.66 | 0 | 0 | 0 | |
12/02/2010 |
3.66
|
24,620 | 3.80 | 3.83 | 3.66 | 8,500 | 0 | 0.1 | |
11/02/2010 |
3.80
|
12,450 | 3.74 | 3.80 | 3.74 | 3,480 | 0 | 0.0 | |
10/02/2010 |
3.74
|
2,830 | 3.61 | 3.74 | 3.69 | 1,520 | 0 | 0.0 | |
09/02/2010 |
3.61
|
12,290 | 3.63 | 3.66 | 3.52 | 5,000 | 0 | 0.1 | |
08/02/2010 |
3.63
|
17,480 | 3.69 | 3.72 | 3.61 | 7,000 | 0 | 0.1 | |
05/02/2010 |
3.69
|
13,570 | 3.74 | 3.74 | 3.61 | 8,000 | 0 | 0.1 | |
04/02/2010 |
3.74
|
12,710 | 3.69 | 3.74 | 3.69 | 7,080 | 0 | 0.1 | |
03/02/2010 |
3.69
|
12,760 | 3.61 | 3.69 | 3.61 | 6,920 | 0 | 0.1 | |
02/02/2010 |
3.61
|
19,150 | 3.63 | 3.69 | 3.61 | 0 | 0 | 0 | |
01/02/2010 |
3.63
|
12,110 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
29/01/2010 |
3.74
|
9,910 | 3.69 | 3.74 | 3.52 | 0 | 0 | 0 | |
28/01/2010 |
3.69
|
15,570 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 | |
27/01/2010 |
3.83
|
32,950 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
26/01/2010 |
3.86
|
6,820 | 3.69 | 3.86 | 3.72 | 0 | 200 | -0.0 | |
25/01/2010 |
3.69
|
6,600 | 3.69 | 3.74 | 3.63 | 0 | 0 | 0 | |
22/01/2010 |
3.69
|
17,260 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
21/01/2010 |
3.88
|
12,560 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 | |
20/01/2010 |
4.08
|
10 | 3.97 | 4.08 | 4.08 | 0 | 0 | 0 | |
19/01/2010 |
3.97
|
3,740 | 3.83 | 3.99 | 3.69 | 0 | 0 | 0 | |
18/01/2010 |
3.83
|
24,000 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
15/01/2010 |
4.02
|
12,100 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
14/01/2010 |
4.13
|
21,910 | 4.11 | 4.16 | 4.11 | 0 | 10,000 | -0.2 | |
13/01/2010 |
4.11
|
6,930 | 4.13 | 4.16 | 3.94 | 0 | 0 | 0 | |
12/01/2010 |
4.13
|
32,950 | 4.13 | 4.16 | 3.94 | 0 | 0 | 0 | |
11/01/2010 |
4.13
|
12,160 | 4.16 | 4.30 | 4.11 | 0 | 0 | 0 | |
08/01/2010 |
4.16
|
51,880 | 4.19 | 4.33 | 4.11 | 0 | 0 | 0 | |
07/01/2010 |
4.19
|
26,930 | 4.27 | 4.27 | 4.11 | 0 | 460 | -0.0 | |
06/01/2010 |
4.27
|
40,200 | 4.33 | 4.33 | 4.13 | 0 | 7,860 | -0.1 | |
05/01/2010 |
4.33
|
14,960 | 4.19 | 4.38 | 4.30 | 0 | 0 | 0 | |
04/01/2010 |
4.19
|
17,610 | 3.99 | 4.19 | 4.19 | 1,000 | 0 | 0.0 | |
31/12/2009 |
3.99
|
60,780 | 3.83 | 3.99 | 3.97 | 0 | 0 | 0 | |
30/12/2009 |
3.83
|
59,370 | 3.97 | 3.97 | 3.80 | 0 | 13,760 | 0 | |
29/12/2009 |
3.97
|
3,450 | 4.16 | 4.16 | 3.97 | 0 | 20 | 0 | |
28/12/2009 |
4.16
|
33,980 | 4.16 | 4.27 | 4.02 | 0 | 16,500 | 0 | |
25/12/2009 |
4.16
|
36,860 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 | |
24/12/2009 |
4.05
|
12,030 | 3.94 | 4.11 | 3.88 | 0 | 0 | 0 | |
23/12/2009 |
3.94
|
14,620 | 3.94 | 4.13 | 3.88 | 0 | 0 | 0 | |
22/12/2009 |
3.94
|
11,280 | 4.08 | 4.16 | 3.94 | 0 | 0 | 0 | |
21/12/2009 |
4.08
|
24,670 | 3.97 | 4.11 | 4.05 | 0 | 0 | 0 | |
18/12/2009 |
3.97
|
18,920 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 | |
17/12/2009 |
3.83
|
10,850 | 3.74 | 3.83 | 3.58 | 0 | 0 | 0 | |
16/12/2009 |
3.74
|
1,560 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 | |
15/12/2009 |
3.94
|
8,430 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 | |
14/12/2009 |
3.88
|
33,390 | 3.83 | 3.99 | 3.72 | 0 | 0 | 0 | |
11/12/2009 |
3.83
|
32,150 | 3.97 | 4.16 | 3.77 | 0 | 0 | 0 | |
10/12/2009: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/12/2009 |
3.97
|
21,210 | 4.16 | 4.36 | 3.97 | 0 | 0 | 0 | |
09/12/2009 |
4.16
|
29,440 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 | |
08/12/2009 |
4.34
|
48,730 | 4.52 | 4.57 | 4.34 | 300 | 0 | 0 | |
07/12/2009 |
4.52
|
16,270 | 4.42 | 4.52 | 4.42 | 0 | 0 | 0 | |
04/12/2009 |
4.42
|
71,030 | 4.21 | 4.42 | 4.37 | 0 | 0 | 0 | |
03/12/2009 |
4.21
|
9,950 | 4.11 | 4.29 | 4.16 | 0 | 0 | 0 | |
02/12/2009 |
4.11
|
54,440 | 4.26 | 4.47 | 4.11 | 0 | 0 | 0 | |
01/12/2009 |
4.26
|
22,680 | 4.08 | 4.26 | 4.11 | 0 | 0 | 0 | |
30/11/2009 |
4.08
|
14,180 | 4.08 | 4.11 | 3.98 | 0 | 0 | 0 | |
27/11/2009 |
4.08
|
29,070 | 3.90 | 4.08 | 3.72 | 0 | 0 | 0 | |
26/11/2009 |
3.90
|
15,430 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 | |
25/11/2009 |
4.11
|
24,150 | 4.32 | 4.34 | 4.11 | 0 | 0 | 0 | |
24/11/2009 |
4.32
|
11,460 | 4.37 | 4.49 | 4.32 | 0 | 0 | 0 | |
23/11/2009 |
4.37
|
21,710 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
20/11/2009 |
4.47
|
20,120 | 4.62 | 4.73 | 4.47 | 0 | 0 | 0 |