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) |
1.40 | 12.28% | 5,401 | 0 | 0 |
11.40
13.10
12.80
|
2 tháng
(2024-09-23) |
1.50 | 13.27% | 6,701 | 0 | 0 |
11.20
13.10
12.80
|
3 tháng
(2024-08-26) |
0.80 | 6.67% | 11,501 | 0 | 0 |
10.80
13.10
12.80
|
6 tháng
(2024-05-27) |
0.50 | 4.07% | 24,001 | 0 | 0 |
10.80
14
12.80
|
12 tháng
(2023-11-28) |
1.39 | 12.18% | 91,294 | 0 | 0 |
10.46
14
12.80
|
24 tháng
(2022-12-05) |
2.45 | 23.70% | 273,294 | 0 | 0.0 |
9.02
14
12.80
|
36 tháng
(2021-12-08) |
-0.53 | -3.96% | 1,516,258 | -32,500 | -0.7 |
9.02
21.94
12.80
|
60 tháng
(2019-12-19) |
6.27 | 96.15% | 2,634,395 | 1,500 | -0.2 |
6.39
21.94
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/06/2010 |
5.30
|
37,600 | 5.59 | 5.59 | 5.24 | 0 | 0 | 0 | |
24/06/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
24/06/2010 |
5.59
|
51,800 | 5.45 | 5.76 | 5.53 | 0 | 0 | 0 | |
23/06/2010 |
5.45
|
34,100 | 5.35 | 5.45 | 5.29 | 0 | 0 | 0 | |
22/06/2010 |
5.35
|
32,500 | 5.37 | 5.45 | 5.32 | 0 | 0 | 0 | |
21/06/2010 |
5.37
|
41,200 | 5.43 | 5.61 | 5.37 | 0 | 0 | 0 | |
18/06/2010 |
5.43
|
34,600 | 5.47 | 5.58 | 5.37 | 0 | 0 | 0 | |
17/06/2010 |
5.47
|
62,500 | 5.42 | 5.69 | 5.40 | 0 | 0 | 0 | |
16/06/2010 |
5.42
|
10,100 | 5.37 | 5.58 | 5.29 | 0 | 0 | 0 | |
15/06/2010 |
5.37
|
26,700 | 5.34 | 5.50 | 5.19 | 0 | 0 | 0 | |
14/06/2010 |
5.34
|
81,000 | 5.04 | 5.34 | 5.03 | 0 | 0 | 0 | |
11/06/2010 |
5.04
|
9,600 | 4.88 | 5.21 | 4.96 | 0 | 0 | 0 | |
10/06/2010 |
4.88
|
14,200 | 5.03 | 5.04 | 4.73 | 0 | 0 | 0 | |
09/06/2010 |
5.03
|
10,100 | 5.04 | 5.14 | 4.86 | 0 | 0 | 0 | |
08/06/2010 |
5.04
|
59,800 | 4.78 | 5.04 | 4.55 | 0 | 0 | 0 | |
07/06/2010 |
4.78
|
35,900 | 5.08 | 5.08 | 4.77 | 0 | 0 | 0 | |
04/06/2010 |
5.08
|
19,300 | 5.16 | 5.29 | 5.04 | 0 | 0 | 0 | |
03/06/2010 |
5.16
|
17,800 | 5.21 | 5.34 | 5.16 | 0 | 0 | 0 | |
02/06/2010 |
5.21
|
26,000 | 5.12 | 5.21 | 4.94 | 0 | 0 | 0 | |
01/06/2010 |
5.12
|
29,700 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 | |
31/05/2010 |
5.21
|
6,900 | 5.55 | 5.86 | 5.21 | 0 | 0 | 0 | |
28/05/2010 |
5.55
|
47,800 | 5.29 | 5.55 | 5.22 | 0 | 0 | 0 | |
27/05/2010 |
5.29
|
13,200 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 | |
26/05/2010 |
5.30
|
43,900 | 4.68 | 5.32 | 4.99 | 0 | 0 | 0 | |
25/05/2010 |
4.68
|
23,800 | 5.06 | 5.08 | 4.68 | 0 | 0 | 0 | |
24/05/2010 |
5.06
|
24,300 | 4.73 | 5.06 | 4.72 | 0 | 0 | 0 | |
21/05/2010 |
4.73
|
21,200 | 5.29 | 5.29 | 4.73 | 0 | 0 | 0 | |
20/05/2010 |
5.29
|
85,700 | 5.04 | 5.34 | 4.83 | 0 | 0 | 0 | |
19/05/2010 |
5.04
|
45,000 | 5.22 | 5.64 | 4.98 | 0 | 0 | 0 | |
18/05/2010 |
5.22
|
14,600 | 5.16 | 5.68 | 5.21 | 0 | 0 | 0 | |
17/05/2010 |
5.16
|
25,800 | 5.32 | 5.66 | 5.04 | 0 | 0 | 0 | |
14/05/2010 |
5.32
|
14,600 | 5.12 | 5.32 | 5.30 | 0 | 0 | 0 | |
13/05/2010 |
5.12
|
75,000 | 5.27 | 5.27 | 4.93 | 0 | 0 | 0 | |
12/05/2010 |
5.27
|
82,300 | 5.55 | 5.55 | 5.27 | 0 | 0 | 0 | |
11/05/2010 |
5.55
|
40,700 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 | |
10/05/2010 |
5.95
|
44,900 | 6.26 | 6.26 | 5.95 | 0 | 0 | 0 | |
07/05/2010 |
6.26
|
67,000 | 6.69 | 7.12 | 6.21 | 0 | 0 | 0 | |
06/05/2010 |
6.69
|
55,600 | 6.30 | 6.69 | 6.30 | 0 | 0 | 0 | |
05/05/2010 |
6.30
|
98,300 | 5.89 | 6.30 | 5.89 | 0 | 0 | 0 | |
04/05/2010 |
5.89
|
21,200 | 5.51 | 5.89 | 5.89 | 0 | 0 | 0 | |
29/04/2010 |
5.51
|
60,400 | 5.17 | 5.51 | 5.30 | 0 | 0 | 0 | |
28/04/2010 |
5.17
|
55,900 | 5.11 | 5.37 | 4.91 | 0 | 0 | 0 | |
27/04/2010 |
5.11
|
35,200 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 | |
26/04/2010 |
5.25
|
8,000 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 | |
22/04/2010 |
5.30
|
41,600 | 5.50 | 5.76 | 5.30 | 0 | 0 | 0 | |
21/04/2010 |
5.50
|
22,100 | 5.19 | 5.50 | 5.29 | 0 | 0 | 0 | |
20/04/2010 |
5.19
|
26,000 | 5.04 | 5.21 | 5.08 | 0 | 0 | 0 | |
19/04/2010 |
5.04
|
7,700 | 5.06 | 5.34 | 4.96 | 0 | 0 | 0 | |
16/04/2010 |
5.06
|
89,600 | 4.78 | 5.06 | 4.75 | 0 | 0 | 0 | |
15/04/2010 |
4.78
|
10,900 | 4.57 | 4.78 | 4.70 | 0 | 0 | 0 | |
14/04/2010 |
4.57
|
10,100 | 4.52 | 4.60 | 4.51 | 0 | 0 | 0 | |
13/04/2010 |
4.52
|
17,900 | 4.54 | 4.80 | 4.51 | 0 | 0 | 0 | |
12/04/2010 |
4.54
|
25,300 | 4.62 | 4.64 | 4.49 | 0 | 0 | 0 | |
09/04/2010 |
4.62
|
16,800 | 4.72 | 4.75 | 4.57 | 0 | 0 | 0 | |
08/04/2010 |
4.72
|
20,200 | 4.52 | 4.85 | 4.57 | 0 | 0 | 0 | |
07/04/2010 |
4.52
|
16,100 | 4.55 | 4.60 | 4.47 | 0 | 0 | 0 | |
06/04/2010 |
4.55
|
11,000 | 4.68 | 4.93 | 4.55 | 0 | 0 | 0 | |
05/04/2010 |
4.68
|
14,800 | 4.42 | 4.68 | 4.55 | 0 | 0 | 0 | |
02/04/2010 |
4.42
|
3,000 | 4.42 | 4.44 | 4.33 | 0 | 0 | 0 | |
01/04/2010 |
4.42
|
17,000 | 4.42 | 4.55 | 4.39 | 0 | 0 | 0 | |
31/03/2010 |
4.42
|
9,400 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 | |
30/03/2010 |
4.55
|
15,200 | 4.85 | 4.88 | 4.55 | 0 | 0 | 0 | |
29/03/2010 |
4.85
|
3,500 | 4.91 | 4.99 | 4.64 | 0 | 0 | 0 | |
26/03/2010 |
4.91
|
71,000 | 4.60 | 4.91 | 4.60 | 0 | 0 | 0 | |
25/03/2010 |
4.60
|
2,900 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 | |
24/03/2010 |
4.88
|
17,300 | 4.88 | 5.04 | 4.65 | 0 | 0 | 0 | |
23/03/2010 |
4.88
|
18,900 | 4.73 | 5.01 | 4.72 | 0 | 0 | 0 | |
22/03/2010 |
4.73
|
55,900 | 4.41 | 4.73 | 4.47 | 0 | 0 | 0 | |
19/03/2010 |
4.41
|
4,500 | 4.51 | 4.51 | 4.41 | 0 | 0 | 0 | |
18/03/2010 |
4.51
|
6,600 | 4.31 | 4.51 | 4.31 | 0 | 0 | 0 | |
17/03/2010 |
4.31
|
3,600 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 | |
16/03/2010 |
4.47
|
8,300 | 4.49 | 4.68 | 4.31 | 0 | 0 | 0 | |
15/03/2010 |
4.49
|
13,000 | 4.36 | 4.59 | 4.47 | 0 | 800 | -0.0 | |
12/03/2010 |
4.36
|
13,400 | 4.16 | 4.36 | 4.25 | 0 | 0 | 0 | |
11/03/2010 |
4.16
|
9,200 | 4.29 | 4.39 | 4.16 | 0 | 200 | -0.0 | |
10/03/2010 |
4.29
|
5,700 | 4.55 | 4.59 | 4.29 | 0 | 0 | 0 | |
09/03/2010 |
4.55
|
10,400 | 4.64 | 4.80 | 4.41 | 0 | 0 | 0 | |
08/03/2010 |
4.64
|
9,800 | 4.39 | 4.64 | 4.55 | 0 | 0 | 0 | |
05/03/2010 |
4.39
|
20,600 | 4.07 | 4.39 | 4.23 | 1,000 | 0 | 0.0 | |
04/03/2010 |
4.07
|
8,700 | 3.99 | 4.20 | 4.07 | 0 | 0 | 0 | |
03/03/2010 |
3.99
|
6,500 | 3.74 | 3.99 | 3.82 | 0 | 0 | 0 | |
02/03/2010 |
3.74
|
3,900 | 3.66 | 3.77 | 3.59 | 0 | 0 | 0 | |
01/03/2010 |
3.66
|
4,600 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 | |
26/02/2010 |
3.58
|
2,800 | 3.51 | 3.58 | 3.50 | 0 | 0 | 0 | |
25/02/2010 |
3.51
|
3,400 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 | |
24/02/2010 |
3.55
|
2,200 | 3.51 | 3.55 | 3.42 | 0 | 0 | 0 | |
23/02/2010 |
3.51
|
3,000 | 3.73 | 3.73 | 3.51 | 0 | 0 | 0 | |
22/02/2010 |
3.73
|
4,700 | 3.50 | 3.77 | 3.73 | 0 | 0 | 0 | |
12/02/2010 |
3.50
|
1,900 | 3.66 | 3.90 | 3.50 | 0 | 0 | 0 | |
11/02/2010 |
3.66
|
600 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
10/02/2010 |
3.66
|
100 | 3.42 | 3.66 | 3.66 | 0 | 0 | 0 | |
09/02/2010 |
3.42
|
4,100 | 3.64 | 3.86 | 3.42 | 0 | 0 | 0 | |
08/02/2010 |
3.64
|
800 | 3.51 | 3.66 | 3.64 | 0 | 0 | 0 | |
05/02/2010 |
3.51
|
1,400 | 3.59 | 3.79 | 3.42 | 0 | 0 | 0 | |
04/02/2010 |
3.59
|
6,600 | 3.89 | 3.89 | 3.58 | 0 | 0 | 0 | |
03/02/2010 |
3.89
|
5,200 | 3.66 | 3.92 | 3.58 | 0 | 0 | 0 | |
02/02/2010 |
3.66
|
2,400 | 3.66 | 3.89 | 3.58 | 0 | 0 | 0 | |
01/02/2010 |
3.66
|
11,200 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 | |
29/01/2010 |
3.92
|
100 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 | |
28/01/2010 |
3.74
|
4,400 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
27/01/2010 |
3.86
|
8,900 | 4.10 | 4.23 | 3.82 | 0 | 0 | 0 |