Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2010 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/06/2010 |
4.15
|
100 | 3.88 | 4.15 | 4.15 | 0 | 0 | 0 | |
23/06/2010 |
3.88
|
1,400 | 3.90 | 4.16 | 3.88 | 0 | 0 | 0 | |
22/06/2010 |
3.90
|
30,000 | 4.32 | 4.32 | 3.90 | 0 | 0 | 0 | |
21/06/2010 |
4.32
|
600 | 4.05 | 4.33 | 4.05 | 0 | 0 | 0 | |
18/06/2010 |
4.05
|
100 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 | |
17/06/2010 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
16/06/2010 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
15/06/2010 |
4.35
|
2,200 | 4.68 | 4.68 | 4.35 | 0 | 0 | 0 | |
14/06/2010 |
4.68
|
100 | 4.36 | 4.68 | 4.68 | 0 | 0 | 0 | |
11/06/2010 |
4.36
|
200 | 4.36 | 4.66 | 4.36 | 0 | 0 | 0 | |
10/06/2010 |
4.36
|
1,000 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 | |
09/06/2010 |
4.57
|
1,300 | 4.91 | 5.14 | 4.57 | 0 | 0 | 0 | |
08/06/2010 |
4.91
|
700 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
07/06/2010 |
5.00
|
100 | 4.83 | 5.00 | 5.00 | 0 | 0 | 0 | |
04/06/2010 |
4.83
|
200 | 4.80 | 4.83 | 4.83 | 0 | 0 | 0 | |
03/06/2010 |
4.80
|
100 | 4.52 | 4.80 | 4.80 | 0 | 0 | 0 | |
02/06/2010 |
4.52
|
600 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 | |
01/06/2010 |
4.74
|
100 | 4.44 | 4.74 | 4.74 | 0 | 0 | 0 | |
31/05/2010 |
4.44
|
200 | 4.18 | 4.44 | 4.44 | 0 | 0 | 0 | |
28/05/2010 |
4.18
|
2,100 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 | |
27/05/2010 |
4.47
|
100 | 4.21 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/05/2010 |
4.21
|
700 | 3.94 | 4.21 | 4.21 | 0 | 0 | 0 | |
25/05/2010 |
3.94
|
4,500 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
24/05/2010 |
4.22
|
1,200 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 | |
21/05/2010 |
4.54
|
300 | 4.86 | 4.86 | 4.54 | 0 | 0 | 0 | |
20/05/2010 |
4.86
|
300 | 5.22 | 5.22 | 4.86 | 0 | 0 | 0 | |
19/05/2010 |
5.22
|
300 | 5.61 | 5.61 | 5.22 | 0 | 0 | 0 | |
18/05/2010 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
17/05/2010 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
14/05/2010 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
13/05/2010 |
5.61
|
100 | 5.38 | 5.61 | 5.61 | 0 | 0 | 0 | |
12/05/2010 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
11/05/2010 |
5.38
|
600 | 5.14 | 5.44 | 5.33 | 0 | 0 | 0 | |
10/05/2010 |
5.14
|
400 | 4.99 | 5.30 | 4.99 | 0 | 100 | -0.0 | |
07/05/2010 |
4.99
|
4,200 | 4.93 | 4.99 | 4.96 | 0 | 2,000 | -0.1 | |
06/05/2010 |
4.93
|
2,100 | 4.63 | 4.93 | 4.89 | 0 | 0 | 0 | |
05/05/2010 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/05/2010 |
4.63
|
1,100 | 4.33 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/04/2010 |
4.33
|
0 | 4.35 | 4.33 | 4.33 | 0 | 0 | 0 | |
28/04/2010 |
4.35
|
2,700 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
27/04/2010 |
4.35
|
800 | 4.68 | 4.68 | 4.35 | 0 | 0 | 0 | |
26/04/2010 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
22/04/2010 |
4.68
|
2,200 | 4.75 | 4.75 | 4.68 | 0 | 0 | 0 | |
21/04/2010 |
4.75
|
3,000 | 4.96 | 4.96 | 4.75 | 0 | 3,000 | -0.1 | |
20/04/2010 |
4.96
|
3,700 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 | |
19/04/2010 |
5.30
|
1,000 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 | |
16/04/2010 |
5.35
|
200 | 5.00 | 5.35 | 5.35 | 0 | 0 | 0 | |
15/04/2010 |
5.00
|
27,400 | 4.69 | 5.02 | 4.75 | 0 | 12,000 | -0.4 | |
14/04/2010 |
4.69
|
100 | 4.71 | 4.71 | 4.69 | 0 | 0 | 0 | |
13/04/2010 |
4.71
|
4,000 | 4.71 | 4.99 | 4.71 | 0 | 2,000 | -0.1 | |
12/04/2010 |
4.71
|
1,700 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 | |
09/04/2010 |
4.68
|
52,600 | 5.05 | 5.05 | 4.47 | 0 | 0 | 0 | |
08/04/2010 |
5.05
|
1,600 | 4.78 | 5.05 | 4.68 | 0 | 0 | 0 | |
07/04/2010 |
4.78
|
16,800 | 4.55 | 4.78 | 4.60 | 0 | 0 | 0 | |
06/04/2010 |
4.55
|
15,900 | 4.26 | 4.55 | 4.41 | 0 | 0 | 0 | |
05/04/2010 |
4.26
|
700 | 3.99 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/04/2010 |
3.99
|
14,800 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/04/2010 |
3.74
|
100 | 3.91 | 3.91 | 3.74 | 0 | 0 | 0 | |
31/03/2010 |
3.91
|
100 | 4.05 | 4.05 | 3.91 | 0 | 0 | 0 | |
30/03/2010 |
4.05
|
700 | 4.49 | 4.49 | 4.05 | 0 | 0 | 0 | |
29/03/2010 |
4.49
|
24,800 | 4.21 | 4.49 | 4.21 | 0 | 0 | 0 | |
26/03/2010 |
4.21
|
1,000 | 4.26 | 4.26 | 4.21 | 0 | 0 | 0 | |
25/03/2010 |
4.26
|
100 | 4.15 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/03/2010 |
4.15
|
100 | 4.41 | 4.41 | 4.15 | 0 | 0 | 0 | |
23/03/2010 |
4.41
|
10,500 | 4.41 | 4.43 | 4.41 | 700 | 0 | 0.0 | |
22/03/2010 |
4.41
|
18,900 | 4.29 | 4.41 | 4.29 | 0 | 400 | -0.0 | |
19/03/2010 |
4.29
|
19,100 | 4.29 | 4.50 | 4.10 | 0 | 0 | 0 | |
18/03/2010 |
4.29
|
56,500 | 4.21 | 4.29 | 4.19 | 0 | 0 | 0 | |
17/03/2010 |
4.21
|
18,500 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 | |
16/03/2010 |
4.18
|
14,300 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
15/03/2010 |
4.24
|
16,800 | 4.01 | 4.26 | 4.04 | 0 | 0 | 0 | |
12/03/2010 |
4.01
|
23,400 | 3.76 | 4.01 | 3.96 | 0 | 0 | 0 | |
11/03/2010 |
3.76
|
0 | 3.82 | 3.76 | 3.76 | 0 | 0 | 0 | |
10/03/2010 |
3.82
|
7,900 | 3.82 | 3.82 | 3.74 | 0 | 0 | 0 | |
09/03/2010 |
3.82
|
1,000 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 | |
08/03/2010 |
4.05
|
6,700 | 4.05 | 4.05 | 4.04 | 0 | 0 | 0 | |
05/03/2010 |
4.05
|
5,000 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 | |
04/03/2010 |
4.05
|
15,000 | 3.97 | 4.05 | 3.99 | 0 | 0 | 0 | |
03/03/2010 |
3.97
|
20,000 | 3.82 | 3.97 | 3.74 | 0 | 0 | 0 | |
02/03/2010 |
3.82
|
19,100 | 3.80 | 3.82 | 3.52 | 0 | 2,000 | -0.0 | |
01/03/2010 |
3.80
|
16,000 | 3.62 | 3.82 | 3.60 | 0 | 0 | 0 | |
26/02/2010 |
3.62
|
23,200 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 | |
25/02/2010 |
3.58
|
14,800 | 3.55 | 3.66 | 3.52 | 0 | 0 | 0 | |
24/02/2010 |
3.55
|
41,500 | 3.37 | 3.55 | 3.34 | 0 | 0 | 0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/02/2010 |
3.37
|
49,500 | 3.15 | 3.37 | 3.20 | 2,000 | 0 | 0.0 | |
22/02/2010 |
3.15
|
35,300 | 2.94 | 3.15 | 3.13 | 0 | 0 | 0 | |
12/02/2010 |
2.94
|
2,200 | 2.94 | 2.94 | 2.94 | 500 | 0 | 0.0 | |
11/02/2010 |
2.94
|
9,700 | 2.94 | 3.02 | 2.94 | 0 | 0 | 0 | |
10/02/2010 |
2.94
|
5,800 | 2.80 | 2.97 | 2.88 | 0 | 0 | 0 | |
09/02/2010 |
2.80
|
2,300 | 2.80 | 2.81 | 2.80 | 0 | 0 | 0 | |
08/02/2010 |
2.80
|
1,200 | 2.77 | 2.80 | 2.80 | 0 | 0 | 0 | |
05/02/2010 |
2.77
|
62,800 | 2.93 | 2.94 | 2.77 | 0 | 0 | 0 | |
04/02/2010 |
2.93
|
1,100 | 2.81 | 2.94 | 2.91 | 0 | 0 | 0 | |
03/02/2010 |
2.81
|
300 | 2.80 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/02/2010 |
2.80
|
5,100 | 2.80 | 2.82 | 2.80 | 0 | 0 | 0 | |
01/02/2010 |
2.80
|
14,500 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
29/01/2010 |
2.94
|
700 | 2.80 | 2.94 | 2.80 | 0 | 0 | 0 | |
28/01/2010 |
2.80
|
2,000 | 2.81 | 2.87 | 2.80 | 0 | 0 | 0 | |
27/01/2010 |
2.81
|
2,500 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 |