Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3.20 | -8.58% | 12,700 | 0 | 0 |
34.10
37.95
34.10
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
3 tháng
(2024-08-15) |
-1.70 | -4.75% | 29,400 | 100 | 0.0 |
34.10
39
34.10
|
6 tháng
(2024-05-17) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
24 tháng
(2022-11-24) |
-26.75 | -43.96% | 686,600 | -798 | -1.4 |
33.55
65.42
34.10
|
36 tháng
(2021-11-29) |
2.28 | 7.15% | 2,345,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
60 tháng
(2019-12-10) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/05/2010 |
5.88
|
105,530 | 5.80 | 5.88 | 5.58 | 0 | 0 | 0 | |
19/05/2010 |
5.80
|
155,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
18/05/2010 |
6.10
|
154,300 | 6.25 | 6.25 | 6.03 | 30 | 0 | 0.0 | |
17/05/2010 |
6.25
|
130,320 | 6.36 | 6.36 | 6.06 | 20 | 600 | -0.0 | |
14/05/2010 |
6.36
|
49,300 | 6.29 | 6.40 | 6.21 | 0 | 0 | 0 | |
13/05/2010 |
6.29
|
241,340 | 6.17 | 6.40 | 6.14 | 10 | 0 | 0.0 | |
12/05/2010 |
6.17
|
496,460 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 | |
11/05/2010 |
6.47
|
431,600 | 6.51 | 6.62 | 6.44 | 0 | 0 | 0 | |
10/05/2010 |
6.51
|
265,040 | 6.84 | 6.84 | 6.51 | 0 | 800 | -0.0 | |
07/05/2010 |
6.84
|
679,710 | 7.10 | 7.10 | 6.77 | 0 | 0 | 0 | |
06/05/2010 |
7.10
|
823,750 | 6.77 | 7.10 | 7.10 | 900 | 5,000 | -0.1 | |
05/05/2010 |
6.77
|
599,920 | 6.47 | 6.77 | 6.70 | 0 | 4,200 | -0.1 | |
04/05/2010 |
6.47
|
383,820 | 6.17 | 6.47 | 6.40 | 0 | 0 | 0 | |
29/04/2010 |
6.17
|
329,330 | 5.91 | 6.17 | 6.06 | 0 | 0 | 0 | |
28/04/2010 |
5.91
|
125,390 | 6.03 | 6.03 | 5.91 | 50 | 0 | 0.0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/04/2010 |
6.03
|
119,800 | 5.95 | 6.14 | 5.99 | 0 | 0 | 0 | |
26/04/2010 |
5.95
|
133,160 | 5.88 | 6.02 | 5.88 | 10,000 | 0 | 0.2 | |
22/04/2010 |
5.88
|
204,310 | 5.95 | 6.09 | 5.88 | 0 | 5,110 | -0.1 | |
21/04/2010 |
5.95
|
226,360 | 6.02 | 6.02 | 5.88 | 300 | 5,270 | -0.1 | |
20/04/2010 |
6.02
|
151,740 | 5.85 | 6.02 | 5.85 | 0 | 0 | 0 | |
19/04/2010 |
5.85
|
163,270 | 5.99 | 5.99 | 5.81 | 50 | 0 | 0.0 | |
16/04/2010 |
5.99
|
442,700 | 5.74 | 6.02 | 5.85 | 200 | 0 | 0.0 | |
15/04/2010 |
5.74
|
183,150 | 5.50 | 5.74 | 5.50 | 0 | 500 | -0.0 | |
14/04/2010 |
5.50
|
71,200 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 | |
13/04/2010 |
5.57
|
84,300 | 5.71 | 5.71 | 5.53 | 0 | 500 | -0.0 | |
12/04/2010 |
5.71
|
221,140 | 5.92 | 6.09 | 5.71 | 0 | 1,000 | -0.0 | |
09/04/2010 |
5.92
|
814,560 | 5.64 | 5.92 | 5.85 | 500 | 0 | 0.0 | |
08/04/2010 |
5.64
|
122,560 | 5.39 | 5.64 | 5.64 | 0 | 0 | 0 | |
07/04/2010 |
5.39
|
115,230 | 5.15 | 5.39 | 5.22 | 0 | 20,869 | -0.3 | |
06/04/2010 |
5.15
|
55,350 | 5.25 | 5.32 | 5.15 | 1,000 | 0 | 0.0 | |
05/04/2010 |
5.25
|
51,700 | 5.15 | 5.25 | 5.22 | 0 | 0 | 0 | |
02/04/2010 |
5.15
|
80,080 | 5.15 | 5.25 | 5.15 | 2,900 | 6,000 | -0.0 | |
01/04/2010 |
5.15
|
46,920 | 5.11 | 5.15 | 5.08 | 0 | 0 | 0 | |
31/03/2010 |
5.11
|
38,410 | 5.08 | 5.15 | 5.04 | 0 | 0 | 0 | |
30/03/2010 |
5.08
|
48,140 | 5.15 | 5.18 | 5.08 | 4,000 | 0 | 0.1 | |
29/03/2010 |
5.15
|
25,010 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
26/03/2010 |
5.15
|
34,480 | 5.15 | 5.25 | 5.08 | 0 | 0 | 0 | |
25/03/2010 |
5.15
|
34,250 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 | |
24/03/2010 |
5.29
|
47,070 | 5.08 | 5.29 | 5.15 | 0 | 0 | 0 | |
23/03/2010 |
5.08
|
48,560 | 5.11 | 5.25 | 5.08 | 0 | 0 | 0 | |
22/03/2010 |
5.11
|
38,320 | 5.29 | 5.29 | 5.11 | 100 | 0 | 0.0 | |
19/03/2010 |
5.29
|
28,000 | 5.29 | 5.36 | 5.29 | 0 | 0 | 0 | |
18/03/2010 |
5.29
|
53,160 | 5.18 | 5.32 | 5.15 | 0 | 0 | 0 | |
17/03/2010 |
5.18
|
51,820 | 5.29 | 5.43 | 5.15 | 0 | 0 | 0 | |
16/03/2010 |
5.29
|
80,800 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 | |
15/03/2010 |
5.50
|
88,460 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
12/03/2010 |
5.50
|
76,540 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 | |
11/03/2010 |
5.60
|
129,120 | 5.78 | 5.78 | 5.53 | 0 | 500 | -0.0 | |
10/03/2010 |
5.78
|
288,220 | 5.57 | 5.78 | 5.57 | 0 | 0 | 0 | |
09/03/2010 |
5.57
|
265,740 | 5.32 | 5.57 | 5.39 | 0 | 0 | 0 | |
08/03/2010 |
5.32
|
264,410 | 5.08 | 5.32 | 5.15 | 0 | 0 | 0 | |
05/03/2010 |
5.08
|
73,210 | 5.01 | 5.08 | 5.01 | 10 | 0 | 0.0 | |
04/03/2010 |
5.01
|
49,510 | 4.97 | 5.08 | 4.97 | 0 | 0 | 0 | |
03/03/2010 |
4.97
|
39,610 | 4.94 | 4.97 | 4.90 | 0 | 0 | 0 | |
02/03/2010 |
4.94
|
21,490 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 | |
01/03/2010 |
4.90
|
17,290 | 4.83 | 4.97 | 4.90 | 0 | 0 | 0 | |
26/02/2010 |
4.83
|
22,840 | 4.87 | 4.90 | 4.83 | 0 | 0 | 0 | |
25/02/2010 |
4.87
|
3,640 | 4.90 | 4.94 | 4.87 | 0 | 0 | 0 | |
24/02/2010 |
4.90
|
17,010 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 | |
23/02/2010 |
4.83
|
20,300 | 4.90 | 4.97 | 4.80 | 0 | 0 | 0 | |
22/02/2010 |
4.90
|
16,880 | 5.01 | 5.04 | 4.90 | 0 | 0 | 0 | |
12/02/2010 |
5.01
|
43,360 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 | |
11/02/2010 |
4.90
|
26,400 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 | |
10/02/2010 |
4.83
|
13,250 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 | |
09/02/2010 |
4.80
|
17,810 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
08/02/2010 |
4.90
|
16,460 | 4.90 | 4.94 | 4.87 | 0 | 0 | 0 | |
05/02/2010 |
4.90
|
36,800 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
04/02/2010 |
5.01
|
53,320 | 4.94 | 5.08 | 4.94 | 0 | 0 | 0 | |
03/02/2010 |
4.94
|
15,720 | 4.97 | 5.01 | 4.90 | 0 | 0 | 0 | |
02/02/2010 |
4.97
|
11,810 | 4.90 | 5.04 | 4.90 | 0 | 0 | 0 | |
01/02/2010 |
4.90
|
17,280 | 4.87 | 4.94 | 4.87 | 0 | 0 | 0 | |
29/01/2010 |
4.87
|
27,170 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 | |
28/01/2010 |
4.83
|
29,390 | 4.83 | 4.90 | 4.73 | 0 | 0 | 0 | |
27/01/2010 |
4.83
|
62,260 | 4.97 | 4.97 | 4.73 | 0 | 0 | 0 | |
26/01/2010 |
4.97
|
45,030 | 4.76 | 4.97 | 4.90 | 0 | 0 | 0 | |
25/01/2010 |
4.76
|
28,610 | 4.73 | 4.83 | 4.62 | 0 | 0 | 0 | |
22/01/2010 |
4.73
|
36,880 | 4.66 | 4.80 | 4.52 | 0 | 0 | 0 | |
21/01/2010 |
4.66
|
76,470 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 | |
20/01/2010 |
4.90
|
21,810 | 5.15 | 5.25 | 4.90 | 0 | 0 | 0 | |
19/01/2010 |
5.15
|
56,760 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 | |
18/01/2010 |
4.90
|
47,660 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 | |
15/01/2010 |
5.11
|
58,730 | 5.18 | 5.32 | 5.11 | 0 | 0 | 0 | |
14/01/2010 |
5.18
|
61,390 | 5.18 | 5.32 | 5.04 | 0 | 0 | 0 | |
13/01/2010 |
5.18
|
86,310 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
12/01/2010 |
5.32
|
52,230 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 | |
11/01/2010 |
5.57
|
34,690 | 5.57 | 5.60 | 5.39 | 0 | 0 | 0 | |
08/01/2010 |
5.57
|
252,120 | 5.32 | 5.57 | 5.53 | 0 | 0 | 0 | |
07/01/2010 |
5.32
|
209,990 | 5.29 | 5.53 | 5.22 | 0 | 0 | 0 | |
06/01/2010 |
5.29
|
76,050 | 5.46 | 5.50 | 5.25 | 500 | 0 | 0.0 | |
05/01/2010 |
5.46
|
76,040 | 5.25 | 5.50 | 5.39 | 0 | 0 | 0 | |
04/01/2010 |
5.25
|
28,230 | 5.01 | 5.25 | 5.22 | 0 | 0 | 0 | |
31/12/2009 |
5.01
|
118,790 | 4.90 | 5.15 | 4.97 | 0 | 0 | 0 | |
30/12/2009 |
4.90
|
48,930 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
29/12/2009 |
4.80
|
43,400 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 | |
28/12/2009 |
4.83
|
42,210 | 4.97 | 4.97 | 4.83 | 500 | 0 | 0 | |
25/12/2009 |
4.97
|
91,230 | 4.76 | 4.97 | 4.87 | 0 | 0 | 0 | |
24/12/2009 |
4.76
|
77,940 | 4.69 | 4.76 | 4.55 | 0 | 0 | 0 | |
23/12/2009 |
4.69
|
17,730 | 4.69 | 4.73 | 4.62 | 0 | 0 | 0 | |
22/12/2009 |
4.69
|
44,790 | 4.87 | 4.90 | 4.69 | 150 | 0 | 0 | |
21/12/2009 |
4.87
|
76,970 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 |