Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/04/2010 |
4.60
|
14,180 | 4.60 | 4.63 | 4.60 | 2,000 | 0 | 0.0 | |
12/04/2010 |
4.60
|
17,180 | 4.57 | 4.63 | 4.52 | 0 | 0 | 0 | |
09/04/2010 |
4.57
|
25,950 | 4.52 | 4.57 | 4.52 | 0 | 0 | 0 | |
08/04/2010 |
4.52
|
21,030 | 4.52 | 4.54 | 4.52 | 0 | 0 | 0 | |
07/04/2010 |
4.52
|
13,890 | 4.52 | 4.54 | 4.49 | 0 | 0 | 0 | |
06/04/2010 |
4.52
|
15,760 | 4.52 | 4.65 | 4.52 | 0 | 0 | 0 | |
05/04/2010 |
4.52
|
5,300 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/04/2010 |
4.52
|
12,860 | 4.57 | 4.74 | 4.52 | 0 | 0 | 0 | |
01/04/2010 |
4.57
|
4,030 | 4.41 | 4.57 | 4.43 | 0 | 0 | 0 | |
31/03/2010 |
4.41
|
4,170 | 4.41 | 4.43 | 4.41 | 0 | 0 | 0 | |
30/03/2010 |
4.41
|
2,610 | 4.41 | 4.63 | 4.41 | 0 | 0 | 0 | |
29/03/2010 |
4.41
|
10,000 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 | |
26/03/2010 |
4.52
|
2,160 | 4.49 | 4.52 | 4.43 | 0 | 0 | 0 | |
25/03/2010 |
4.49
|
4,610 | 4.41 | 4.49 | 4.49 | 0 | 0 | 0 | |
24/03/2010 |
4.41
|
28,270 | 4.43 | 4.63 | 4.41 | 160 | 0 | 0.0 | |
23/03/2010 |
4.43
|
11,920 | 4.57 | 4.63 | 4.43 | 0 | 0 | 0 | |
22/03/2010 |
4.57
|
7,670 | 4.63 | 4.63 | 4.49 | 100 | 0 | 0.0 | |
19/03/2010 |
4.63
|
5,500 | 4.79 | 4.82 | 4.63 | 0 | 0 | 0 | |
18/03/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
18/03/2010 |
4.79
|
4,650 | 4.65 | 4.79 | 4.71 | 0 | 0 | 0 | |
17/03/2010 |
4.65
|
1,920 | 4.60 | 4.68 | 4.60 | 0 | 0 | 0 | |
16/03/2010 |
4.60
|
10,180 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 | |
15/03/2010 |
4.73
|
34,380 | 4.60 | 4.73 | 4.68 | 0 | 0 | 0 | |
12/03/2010 |
4.60
|
10,710 | 4.60 | 4.71 | 4.60 | 0 | 0 | 0 | |
11/03/2010 |
4.60
|
4,140 | 4.60 | 4.73 | 4.60 | 0 | 0 | 0 | |
10/03/2010 |
4.60
|
24,610 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 | |
09/03/2010 |
4.68
|
4,100 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 | |
08/03/2010 |
4.68
|
6,600 | 4.68 | 4.73 | 4.65 | 0 | 0 | 0 | |
05/03/2010 |
4.68
|
6,730 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 | |
04/03/2010 |
4.68
|
24,690 | 4.65 | 4.71 | 4.57 | 0 | 0 | 0 | |
03/03/2010 |
4.65
|
17,460 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 | |
02/03/2010 |
4.60
|
8,620 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 | |
01/03/2010 |
4.73
|
14,930 | 4.71 | 4.73 | 4.71 | 0 | 0 | 0 | |
26/02/2010 |
4.71
|
49,930 | 4.50 | 4.71 | 4.50 | 0 | 0 | 0 | |
25/02/2010 |
4.50
|
3,710 | 4.50 | 4.52 | 4.50 | 0 | 0 | 0 | |
24/02/2010 |
4.50
|
6,960 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 | |
23/02/2010 |
4.47
|
3,000 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
22/02/2010 |
4.55
|
16,350 | 4.47 | 4.68 | 4.52 | 100 | 0 | 0.0 | |
12/02/2010 |
4.47
|
12,320 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 | |
11/02/2010 |
4.47
|
3,080 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 | |
10/02/2010 |
4.42
|
13,680 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
09/02/2010 |
4.47
|
16,820 | 4.44 | 4.47 | 4.34 | 0 | 0 | 0 | |
08/02/2010 |
4.44
|
4,900 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 | |
05/02/2010 |
4.50
|
12,100 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
04/02/2010 |
4.52
|
18,060 | 4.52 | 4.60 | 4.47 | 0 | 0 | 0 | |
03/02/2010 |
4.52
|
3,970 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
02/02/2010 |
4.52
|
5,580 | 4.47 | 4.52 | 4.47 | 0 | 0 | 0 | |
01/02/2010 |
4.47
|
100,320 | 4.47 | 4.55 | 4.47 | 1,100 | 0 | 0.0 | |
29/01/2010 |
4.47
|
6,900 | 4.47 | 4.60 | 4.47 | 0 | 0 | 0 | |
28/01/2010 |
4.47
|
9,940 | 4.47 | 4.57 | 4.47 | 0 | 0 | 0 | |
27/01/2010 |
4.47
|
5,190 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
26/01/2010 |
4.55
|
7,810 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 | |
25/01/2010 |
4.39
|
11,010 | 4.42 | 4.55 | 4.39 | 0 | 0 | 0 | |
22/01/2010 |
4.42
|
8,270 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 | |
21/01/2010 |
4.57
|
6,770 | 4.57 | 4.68 | 4.36 | 0 | 0 | 0 | |
20/01/2010 |
4.57
|
4,670 | 4.44 | 4.57 | 4.39 | 0 | 0 | 0 | |
19/01/2010 |
4.44
|
2,010 | 4.57 | 4.71 | 4.44 | 0 | 0 | 0 | |
18/01/2010 |
4.57
|
4,140 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
15/01/2010 |
4.76
|
22,210 | 5.00 | 5.00 | 4.76 | 2,000 | 0 | 0.0 | |
14/01/2010 |
5.00
|
260 | 4.89 | 5.07 | 4.76 | 0 | 0 | 0 | |
13/01/2010 |
4.89
|
17,030 | 4.81 | 4.89 | 4.68 | 0 | 0 | 0 | |
12/01/2010 |
4.81
|
4,450 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
11/01/2010 |
4.92
|
1,010 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 | |
08/01/2010 |
5.07
|
18,350 | 5.10 | 5.21 | 5.07 | 0 | 0 | 0 | |
07/01/2010 |
5.10
|
22,600 | 4.89 | 5.10 | 4.84 | 2,000 | 0 | 0.0 | |
06/01/2010 |
4.89
|
53,900 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
05/01/2010 |
5.13
|
18,950 | 5.10 | 5.31 | 5.10 | 0 | 3,670 | -0.1 | |
04/01/2010 |
5.10
|
12,330 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 | |
31/12/2009 |
4.86
|
73,240 | 4.73 | 4.86 | 4.73 | 0 | 0 | 0 | |
30/12/2009 |
4.73
|
78,610 | 4.73 | 4.81 | 4.55 | 0 | 0 | 0 | |
29/12/2009 |
4.73
|
14,370 | 4.60 | 4.73 | 4.44 | 0 | 0 | 0 | |
28/12/2009 |
4.60
|
9,870 | 4.73 | 4.81 | 4.60 | 0 | 0 | 0 | |
25/12/2009 |
4.73
|
17,940 | 4.52 | 4.73 | 4.60 | 1,100 | 0 | 0 | |
24/12/2009 |
4.52
|
17,100 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
23/12/2009 |
4.52
|
12,550 | 4.34 | 4.52 | 4.23 | 0 | 0 | 0 | |
22/12/2009 |
4.34
|
10,360 | 4.42 | 4.52 | 4.23 | 0 | 0 | 0 | |
21/12/2009 |
4.42
|
2,920 | 4.31 | 4.47 | 4.42 | 0 | 0 | 0 | |
18/12/2009 |
4.31
|
7,980 | 4.23 | 4.39 | 4.29 | 0 | 0 | 0 | |
17/12/2009 |
4.23
|
16,350 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
16/12/2009 |
4.39
|
11,270 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 | |
15/12/2009 |
4.60
|
5,520 | 4.52 | 4.60 | 4.47 | 0 | 0 | 0 | |
14/12/2009 |
4.52
|
4,950 | 4.44 | 4.65 | 4.34 | 0 | 0 | 0 | |
11/12/2009 |
4.44
|
10,040 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 | |
10/12/2009 |
4.65
|
4,950 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
09/12/2009 |
4.89
|
21,440 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
08/12/2009 |
5.13
|
13,810 | 5.13 | 5.18 | 4.89 | 0 | 0 | 0 | |
07/12/2009 |
5.13
|
11,520 | 5.07 | 5.13 | 4.86 | 0 | 0 | 0 | |
04/12/2009 |
5.07
|
16,670 | 4.89 | 5.07 | 4.86 | 0 | 0 | 0 | |
03/12/2009 |
4.89
|
2,220 | 4.81 | 4.89 | 4.68 | 0 | 0 | 0 | |
02/12/2009 |
4.81
|
3,870 | 4.97 | 5.00 | 4.81 | 0 | 0 | 0 | |
01/12/2009 |
4.97
|
67,980 | 4.73 | 4.97 | 4.78 | 0 | 0 | 0 | |
30/11/2009 |
4.73
|
22,090 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
27/11/2009 |
4.89
|
13,160 | 4.71 | 4.92 | 4.50 | 0 | 0 | 0 | |
26/11/2009 |
4.71
|
44,820 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 | |
25/11/2009 |
4.94
|
32,120 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 | |
24/11/2009 |
5.18
|
11,020 | 5.34 | 5.34 | 5.18 | 0 | 0 | 0 | |
23/11/2009 |
5.34
|
21,840 | 5.42 | 5.52 | 5.34 | 0 | 0 | 0 | |
20/11/2009 |
5.42
|
15,460 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
19/11/2009 |
5.47
|
16,940 | 5.44 | 5.63 | 5.28 | 0 | 0 | 0 | |
18/11/2009 |
5.44
|
28,330 | 5.39 | 5.44 | 5.28 | 0 | 0 | 0 | |
17/11/2009 |
5.39
|
36,620 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |