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) |
-0.90 | -3.10% | 13,390,600 | -114,800 | -3.2 |
28
29
28.10
|
2 tháng
(2024-09-16) |
-0.60 | -2.09% | 24,078,200 | 62,600 | 1.8 |
28
29.30
28.10
|
3 tháng
(2024-08-15) |
0.50 | 1.81% | 32,392,300 | 209,198 | 6.1 |
27.60
29.80
28.10
|
6 tháng
(2024-05-17) |
0.96 | 3.53% | 61,982,100 | 209,198 | 6.1 |
25.18
29.80
28.10
|
12 tháng
(2023-11-20) |
6.85 | 32.24% | 135,313,200 | 208,598 | 6.1 |
21.07
29.80
28.10
|
24 tháng
(2022-11-24) |
4.04 | 16.79% | 240,872,049 | 208,596 | 6.1 |
20.12
29.80
28.10
|
36 tháng
(2021-11-29) |
-6.21 | -18.11% | 295,012,501 | 207,152 | 6.0 |
20.12
39.99
28.10
|
60 tháng
(2019-12-10) |
18.63 | 196.78% | 390,276,543 | 169,520 | 5.5 |
8.57
39.99
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/06/2010 |
5.65
|
9,400 | 5.51 | 5.72 | 5.65 | 0 | 0 | 0 | |
15/06/2010 |
5.51
|
11,000 | 5.59 | 5.78 | 5.48 | 0 | 0 | 0 | |
14/06/2010 |
5.59
|
23,000 | 5.65 | 5.86 | 5.46 | 0 | 0 | 0 | |
11/06/2010 |
5.65
|
19,000 | 5.57 | 5.95 | 5.62 | 0 | 0 | 0 | |
10/06/2010 |
5.57
|
9,600 | 5.47 | 5.62 | 5.48 | 0 | 0 | 0 | |
09/06/2010 |
5.47
|
20,700 | 5.62 | 5.62 | 5.44 | 0 | 0 | 0 | |
08/06/2010 |
5.62
|
27,600 | 5.38 | 5.62 | 5.30 | 0 | 0 | 0 | |
07/06/2010 |
5.38
|
11,000 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 | |
04/06/2010 |
5.48
|
22,300 | 5.51 | 5.59 | 5.46 | 0 | 0 | 0 | |
03/06/2010 |
5.51
|
22,400 | 5.51 | 5.61 | 5.49 | 0 | 0 | 0 | |
02/06/2010 |
5.51
|
38,100 | 5.60 | 5.60 | 5.37 | 0 | 0 | 0 | |
01/06/2010 |
5.60
|
40,600 | 5.67 | 5.73 | 5.53 | 0 | 0 | 0 | |
31/05/2010 |
5.67
|
51,100 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 | |
28/05/2010 |
6.07
|
89,400 | 6.07 | 6.15 | 6.02 | 0 | 0 | 0 | |
27/05/2010 |
6.07
|
127,500 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 | |
26/05/2010 |
6.11
|
149,000 | 6.02 | 6.18 | 5.88 | 0 | 0 | 0 | |
25/05/2010 |
6.02
|
700 | 6.73 | 6.73 | 6.02 | 0 | 0 | 0 | |
24/05/2010 |
6.73
|
171,900 | 6.16 | 6.73 | 5.86 | 0 | 1,000 | -0.1 | |
21/05/2010 |
6.16
|
84,100 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 | |
20/05/2010 |
6.46
|
261,100 | 6.45 | 6.59 | 6.17 | 0 | 0 | 0 | |
19/05/2010 |
6.45
|
300,200 | 6.39 | 6.71 | 6.17 | 0 | 0 | 0 | |
18/05/2010 |
6.39
|
373,000 | 6.04 | 6.39 | 6.10 | 0 | 0 | 0 | |
17/05/2010 |
6.04
|
201,400 | 5.82 | 6.04 | 5.84 | 0 | 0 | 0 | |
14/05/2010 |
5.82
|
558,800 | 5.52 | 5.82 | 5.41 | 0 | 0 | 0 | |
13/05/2010 |
5.52
|
447,300 | 5.17 | 5.52 | 5.15 | 0 | 0 | 0 | |
12/05/2010 |
5.17
|
319,700 | 5.16 | 5.30 | 5.08 | 0 | 0 | 0 | |
11/05/2010 |
5.16
|
285,600 | 4.90 | 5.33 | 5.04 | 0 | 0 | 0 | |
10/05/2010 |
4.90
|
40,500 | 5.33 | 5.33 | 4.90 | 0 | 0 | 0 | |
07/05/2010 |
5.33
|
380,700 | 5.29 | 5.73 | 4.99 | 1,000 | 0 | 0 | |
06/05/2010 |
5.29
|
15,200 | 5.15 | 5.41 | 5.22 | 0 | 0 | 0 | |
05/05/2010 |
5.15
|
22,800 | 5.22 | 5.30 | 5.12 | 0 | 0 | 0 | |
04/05/2010 |
5.22
|
28,100 | 5.41 | 5.44 | 5.22 | 0 | 0 | 0 | |
29/04/2010 |
5.41
|
52,500 | 5.08 | 5.44 | 5.22 | 0 | 0 | 0 | |
28/04/2010 |
5.08
|
26,500 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 | |
27/04/2010 |
5.29
|
3,000 | 5.12 | 5.29 | 5.28 | 0 | 0 | 0 | |
26/04/2010 |
5.12
|
6,900 | 5.37 | 5.37 | 5.08 | 0 | 0 | 0 | |
22/04/2010 |
5.37
|
36,000 | 5.59 | 5.59 | 5.26 | 0 | 0 | 0 | |
21/04/2010 |
5.59
|
79,700 | 5.22 | 5.59 | 5.08 | 0 | 0 | 0 | |
20/04/2010 |
5.22
|
10,700 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 | |
19/04/2010 |
5.23
|
23,100 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
16/04/2010 |
5.44
|
152,800 | 5.24 | 5.51 | 5.30 | 0 | 0 | 0 | |
15/04/2010 |
5.24
|
129,600 | 4.93 | 5.24 | 4.93 | 0 | 0 | 0 | |
14/04/2010 |
4.93
|
7,600 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 | |
13/04/2010 |
4.86
|
28,700 | 4.88 | 5.04 | 4.86 | 0 | 0 | 0 | |
12/04/2010 |
4.88
|
2,200 | 5.15 | 5.17 | 4.88 | 0 | 0 | 0 | |
09/04/2010 |
5.15
|
72,200 | 5.05 | 5.22 | 4.84 | 0 | 0 | 0 | |
08/04/2010 |
5.05
|
32,400 | 4.73 | 5.06 | 4.72 | 0 | 0 | 0 | |
07/04/2010 |
4.73
|
16,000 | 4.74 | 4.75 | 4.72 | 0 | 0 | 0 | |
06/04/2010 |
4.74
|
2,200 | 4.93 | 4.94 | 4.73 | 0 | 0 | 0 | |
05/04/2010 |
4.93
|
2,100 | 4.86 | 5.01 | 4.93 | 0 | 0 | 0 | |
02/04/2010 |
4.86
|
20,200 | 4.86 | 4.93 | 4.83 | 0 | 0 | 0 | |
01/04/2010 |
4.86
|
29,200 | 4.79 | 4.97 | 4.75 | 0 | 0 | 0 | |
31/03/2010 |
4.79
|
63,800 | 4.64 | 4.79 | 4.64 | 0 | 0 | 0 | |
30/03/2010 |
4.64
|
33,000 | 4.65 | 4.68 | 4.64 | 0 | 0 | 0 | |
29/03/2010 |
4.65
|
45,100 | 4.64 | 4.79 | 4.61 | 0 | 0 | 0 | |
26/03/2010 |
4.64
|
34,200 | 4.66 | 4.77 | 4.61 | 0 | 0 | 0 | |
25/03/2010 |
4.66
|
41,400 | 4.72 | 4.77 | 4.64 | 0 | 0 | 0 | |
24/03/2010 |
4.72
|
50,900 | 4.76 | 4.83 | 4.72 | 0 | 0 | 0 | |
23/03/2010 |
4.76
|
26,500 | 4.75 | 4.86 | 4.72 | 0 | 0 | 0 | |
22/03/2010 |
4.75
|
62,200 | 4.86 | 4.93 | 4.75 | 0 | 0 | 0 | |
19/03/2010 |
4.86
|
67,900 | 4.93 | 5.01 | 4.86 | 0 | 0 | 0 | |
18/03/2010 |
4.93
|
67,000 | 4.89 | 4.97 | 4.86 | 0 | 0 | 0 | |
17/03/2010: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
17/03/2010 |
4.89
|
67,200 | 4.88 | 5.01 | 4.86 | 0 | 0 | 0 | |
16/03/2010 |
4.88
|
68,600 | 5.09 | 5.12 | 4.86 | 0 | 0 | 0 | |
15/03/2010 |
5.09
|
100,298 | 5.25 | 5.37 | 4.99 | 0 | 0 | 0 | |
12/03/2010 |
5.25
|
144,900 | 5.37 | 5.43 | 5.24 | 0 | 0 | 0 | |
11/03/2010 |
5.37
|
169,900 | 5.28 | 5.51 | 5.25 | 0 | 0 | 0 | |
10/03/2010 |
5.28
|
269,500 | 5.14 | 5.28 | 5.02 | 0 | 0 | 0 | |
09/03/2010 |
5.14
|
167,400 | 4.77 | 5.14 | 4.81 | 0 | 0 | 0 | |
08/03/2010 |
4.77
|
103,500 | 4.81 | 4.98 | 4.73 | 0 | 0 | 0 | |
05/03/2010 |
4.81
|
81,500 | 4.70 | 4.88 | 4.73 | 0 | 0 | 0 | |
04/03/2010 |
4.70
|
41,400 | 4.73 | 4.88 | 4.70 | 0 | 0 | 0 | |
03/03/2010 |
4.73
|
72,200 | 4.68 | 5.03 | 4.67 | 0 | 0 | 0 | |
02/03/2010 |
4.68
|
82,000 | 4.70 | 4.77 | 4.66 | 0 | 0 | 0 | |
01/03/2010 |
4.70
|
54,400 | 4.66 | 4.96 | 4.68 | 0 | 0 | 0 | |
26/02/2010 |
4.66
|
72,100 | 4.63 | 4.81 | 4.59 | 0 | 0 | 0 | |
25/02/2010 |
4.63
|
47,000 | 4.66 | 4.73 | 4.59 | 0 | 0 | 0 | |
24/02/2010 |
4.66
|
39,000 | 4.51 | 4.66 | 4.48 | 0 | 0 | 0 | |
23/02/2010 |
4.51
|
25,500 | 4.52 | 4.52 | 4.31 | 0 | 0 | 0 | |
22/02/2010 |
4.52
|
41,700 | 4.52 | 4.59 | 4.45 | 0 | 0 | 0 | |
12/02/2010 |
4.52
|
33,400 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 | |
11/02/2010 |
4.54
|
33,900 | 4.52 | 4.63 | 4.52 | 0 | 0 | 0 | |
10/02/2010 |
4.52
|
42,300 | 4.48 | 4.59 | 4.49 | 0 | 0 | 0 | |
09/02/2010 |
4.48
|
56,000 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
08/02/2010 |
4.59
|
70,100 | 4.56 | 4.59 | 4.45 | 0 | 0 | 0 | |
05/02/2010 |
4.56
|
84,100 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
04/02/2010 |
4.65
|
61,800 | 4.59 | 4.65 | 4.57 | 0 | 0 | 0 | |
03/02/2010 |
4.59
|
71,800 | 4.56 | 4.59 | 4.52 | 0 | 0 | 0 | |
02/02/2010 |
4.56
|
53,400 | 4.58 | 4.63 | 4.51 | 0 | 0 | 0 | |
01/02/2010 |
4.58
|
67,400 | 4.49 | 4.58 | 4.45 | 0 | 0 | 0 | |
29/01/2010 |
4.49
|
91,900 | 4.45 | 4.59 | 4.20 | 0 | 0 | 0 | |
28/01/2010 |
4.45
|
99,700 | 4.42 | 4.47 | 4.31 | 0 | 0 | 0 | |
27/01/2010 |
4.42
|
49,500 | 4.54 | 4.54 | 4.31 | 0 | 0 | 0 | |
26/01/2010 |
4.54
|
116,600 | 4.24 | 4.54 | 4.24 | 0 | 0 | 0 | |
25/01/2010 |
4.24
|
1,500 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 | |
22/01/2010 |
4.28
|
35,100 | 4.04 | 4.45 | 4.19 | 0 | 0 | 0 | |
21/01/2010 |
4.04
|
35,700 | 4.14 | 4.40 | 4.01 | 0 | 0 | 0 | |
20/01/2010 |
4.14
|
13,300 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 | |
19/01/2010 |
4.38
|
11,200 | 4.24 | 4.42 | 4.25 | 0 | 0 | 0 | |
18/01/2010 |
4.24
|
7,600 | 4.40 | 4.52 | 4.18 | 0 | 0 | 0 |