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% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/03/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
10/03/2010 |
5.69
|
100 | 5.33 | 5.69 | 5.69 | 0 | 0 | 0 | |
09/03/2010 |
5.33
|
1,400 | 5.24 | 5.33 | 5.33 | 0 | 0 | 0 | |
08/03/2010 |
5.24
|
4,500 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 | |
05/03/2010 |
5.37
|
100 | 5.20 | 5.37 | 5.37 | 0 | 0 | 0 | |
04/03/2010 |
5.20
|
0 | 5.22 | 5.20 | 5.20 | 0 | 0 | 0 | |
03/03/2010 |
5.22
|
1,500 | 4.98 | 5.22 | 5.14 | 0 | 0 | 0 | |
02/03/2010 |
4.98
|
400 | 5.06 | 5.06 | 4.66 | 0 | 0 | 0 | |
01/03/2010 |
5.06
|
400 | 4.74 | 5.06 | 4.84 | 0 | 0 | 0 | |
26/02/2010 |
4.74
|
100 | 5.04 | 5.04 | 4.74 | 0 | 0 | 0 | |
25/02/2010 |
5.04
|
1,800 | 5.41 | 5.41 | 5.04 | 0 | 0 | 0 | |
24/02/2010 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
23/02/2010 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
22/02/2010 |
5.41
|
300 | 5.33 | 5.41 | 5.39 | 0 | 0 | 0 | |
12/02/2010 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/02/2010 |
5.33
|
1,900 | 5.02 | 5.33 | 5.33 | 0 | 0 | 0 | |
10/02/2010 |
5.02
|
0 | 5.00 | 5.02 | 5.02 | 0 | 0 | 0 | |
09/02/2010 |
5.00
|
2,600 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 | |
08/02/2010 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
05/02/2010 |
5.37
|
100 | 5.41 | 5.41 | 5.37 | 0 | 0 | 0 | |
04/02/2010 |
5.41
|
0 | 5.43 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/02/2010 |
5.43
|
4,700 | 5.14 | 5.43 | 5.37 | 0 | 0 | 0 | |
02/02/2010 |
5.14
|
200 | 5.04 | 5.14 | 5.14 | 0 | 0 | 0 | |
01/02/2010 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
29/01/2010 |
5.04
|
0 | 4.98 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/01/2010 |
4.98
|
4,000 | 5.14 | 5.41 | 4.98 | 0 | 0 | 0 | |
27/01/2010 |
5.14
|
400 | 5.51 | 5.53 | 5.14 | 0 | 0 | 0 | |
26/01/2010 |
5.51
|
4,200 | 5.53 | 5.53 | 5.33 | 0 | 0 | 0 | |
25/01/2010 |
5.53
|
400 | 5.53 | 5.53 | 5.43 | 0 | 0 | 0 | |
22/01/2010 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
21/01/2010 |
5.53
|
100 | 5.20 | 5.53 | 5.53 | 0 | 0 | 0 | |
20/01/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/01/2010 |
5.20
|
0 | 5.18 | 5.20 | 5.20 | 0 | 0 | 0 | |
19/01/2010 |
5.18
|
1,100 | 5.16 | 5.39 | 5.18 | 0 | 0 | 0 | |
18/01/2010 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
15/01/2010 |
5.16
|
3,600 | 4.83 | 5.16 | 5.14 | 0 | 0 | 0 | |
14/01/2010 |
4.83
|
1,000 | 4.41 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/01/2010 |
4.41
|
1,300 | 4.62 | 4.91 | 4.41 | 0 | 0 | 0 | |
12/01/2010 |
4.62
|
700 | 4.89 | 4.89 | 4.60 | 0 | 0 | 0 | |
11/01/2010 |
4.89
|
900 | 4.98 | 4.98 | 4.89 | 0 | 0 | 0 | |
08/01/2010 |
4.98
|
5,600 | 5.54 | 5.54 | 4.98 | 0 | 0 | 0 | |
07/01/2010 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/01/2010 |
5.54
|
0 | 5.37 | 5.54 | 5.54 | 0 | 0 | 0 | |
05/01/2010 |
5.37
|
5,000 | 5.79 | 5.79 | 5.37 | 0 | 0 | 0 | |
04/01/2010 |
5.79
|
3,000 | 5.79 | 5.81 | 5.41 | 0 | 0 | 0 | |
31/12/2009 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
30/12/2009 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
29/12/2009 |
5.79
|
0 | 5.81 | 5.79 | 5.79 | 0 | 0 | 0 | |
28/12/2009 |
5.81
|
12,100 | 5.48 | 5.81 | 5.73 | 0 | 0 | 0 | |
25/12/2009 |
5.48
|
23,200 | 5.18 | 5.52 | 5.41 | 0 | 0 | 0 | |
24/12/2009 |
5.18
|
200 | 5.08 | 5.18 | 5.18 | 0 | 100 | 0 | |
23/12/2009 |
5.08
|
13,100 | 4.87 | 5.14 | 5.08 | 0 | 0 | 0 | |
22/12/2009 |
4.87
|
8,200 | 4.70 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/12/2009 |
4.70
|
39,100 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 | |
18/12/2009 |
4.52
|
14,900 | 4.26 | 4.52 | 4.31 | 0 | 0 | 0 | |
17/12/2009 |
4.26
|
500 | 4.22 | 4.26 | 4.26 | 0 | 0 | 0 | |
16/12/2009 |
4.22
|
3,100 | 4.37 | 4.37 | 4.22 | 0 | 0 | 0 | |
15/12/2009 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/12/2009 |
4.37
|
400 | 4.33 | 4.37 | 4.37 | 100 | 0 | 0 | |
11/12/2009 |
4.33
|
5,100 | 4.41 | 4.41 | 4.29 | 1,000 | 0 | 0 | |
10/12/2009 |
4.41
|
3,700 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 | |
09/12/2009 |
4.70
|
1,600 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 | |
08/12/2009 |
4.91
|
11,100 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 | |
07/12/2009 |
5.08
|
1,700 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 | |
04/12/2009 |
5.35
|
0 | 5.37 | 5.35 | 5.35 | 0 | 0 | 0 | |
03/12/2009 |
5.37
|
500 | 5.43 | 5.43 | 5.31 | 0 | 0 | 0 | |
02/12/2009 |
5.43
|
800 | 5.20 | 5.43 | 4.98 | 0 | 0 | 0 | |
01/12/2009 |
5.20
|
600 | 5.18 | 5.44 | 5.20 | 0 | 0 | 0 | |
30/11/2009 |
5.18
|
3,100 | 5.16 | 5.52 | 5.18 | 0 | 0 | 0 | |
27/11/2009 |
5.16
|
2,100 | 5.16 | 5.50 | 4.81 | 0 | 0 | 0 | |
26/11/2009 |
5.16
|
6,000 | 5.54 | 5.54 | 5.16 | 0 | 0 | 0 | |
25/11/2009 |
5.54
|
2,000 | 5.94 | 5.94 | 5.54 | 0 | 0 | 0 | |
24/11/2009 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
23/11/2009 |
5.94
|
100 | 5.77 | 5.94 | 5.94 | 0 | 0 | 0 | |
20/11/2009 |
5.77
|
6,100 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 | |
19/11/2009 |
5.77
|
8,500 | 5.94 | 6.10 | 5.77 | 0 | 0 | 0 | |
18/11/2009 |
5.94
|
3,200 | 5.87 | 5.94 | 5.94 | 0 | 0 | 0 | |
17/11/2009 |
5.87
|
8,600 | 5.85 | 5.96 | 5.87 | 2,000 | 0 | 0 | |
16/11/2009 |
5.85
|
5,000 | 5.94 | 5.98 | 5.85 | 0 | 0 | 0 | |
13/11/2009 |
5.94
|
4,500 | 5.98 | 6.12 | 5.94 | 0 | 0 | 0 | |
12/11/2009 |
5.98
|
5,300 | 5.94 | 6.33 | 5.98 | 0 | 0 | 0 | |
11/11/2009 |
5.94
|
4,800 | 5.94 | 6.14 | 5.60 | 0 | 0 | 0 | |
10/11/2009 |
5.94
|
11,700 | 6.38 | 6.38 | 5.94 | 0 | 0 | 0 | |
09/11/2009 |
6.38
|
5,700 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 | |
06/11/2009 |
6.86
|
33,500 | 6.90 | 6.90 | 6.83 | 0 | 0 | 0 | |
05/11/2009 |
6.90
|
37,000 | 6.94 | 7.15 | 6.71 | 0 | 0 | 0 | |
04/11/2009 |
6.94
|
41,100 | 6.50 | 6.94 | 6.71 | 0 | 0 | 0 | |
03/11/2009 |
6.50
|
51,900 | 6.42 | 6.50 | 6.46 | 0 | 0 | 0 | |
02/11/2009 |
6.42
|
59,600 | 6.17 | 6.42 | 5.64 | 0 | 0 | 0 | |
30/10/2009 |
6.17
|
29,400 | 5.83 | 6.29 | 5.94 | 0 | 0 | 0 | |
29/10/2009 |
5.83
|
24,700 | 6.33 | 6.33 | 5.83 | 1,000 | 0 | 0 | |
28/10/2009 |
6.33
|
3,700 | 6.14 | 6.52 | 6.17 | 0 | 0 | 0 | |
27/10/2009 |
6.14
|
12,600 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 | |
26/10/2009 |
6.35
|
8,900 | 6.35 | 6.77 | 6.33 | 0 | 0 | 0 | |
23/10/2009 |
6.35
|
18,800 | 6.84 | 7.21 | 6.35 | 0 | 0 | 0 | |
22/10/2009 |
6.84
|
32,100 | 6.42 | 6.84 | 6.14 | 0 | 0 | 0 | |
21/10/2009 |
6.42
|
30,000 | 6.02 | 6.42 | 5.94 | 0 | 0 | 0 | |
20/10/2009 |
6.02
|
28,900 | 5.56 | 6.02 | 6.02 | 0 | 0 | 0 | |
19/10/2009 |
5.56
|
13,700 | 6.04 | 6.04 | 5.56 | 0 | 0 | 0 | |
16/10/2009 |
6.04
|
1,700 | 6.04 | 6.23 | 5.71 | 0 | 0 | 0 | |
15/10/2009 |
6.04
|
11,400 | 6.14 | 6.23 | 5.89 | 0 | 0 | 0 |