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% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.81
|
13,400 | 4.86 | 4.92 | 4.71 | 0 | 0 | 0 | |
16/04/2010 |
4.86
|
105,900 | 4.58 | 4.86 | 4.69 | 0 | 100 | -0.0 | |
15/04/2010 |
4.58
|
35,600 | 4.52 | 4.62 | 4.49 | 0 | 0 | 0 | |
14/04/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
14/04/2010 |
4.52
|
14,500 | 4.52 | 4.67 | 4.49 | 0 | 0 | 0 | |
13/04/2010 |
4.52
|
37,700 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 | |
12/04/2010 |
4.61
|
37,500 | 4.74 | 5.06 | 4.52 | 100 | 0 | 0.0 | |
09/04/2010 |
4.74
|
93,800 | 4.44 | 4.74 | 4.72 | 0 | 0 | 0 | |
08/04/2010 |
4.44
|
50,100 | 4.15 | 4.44 | 4.40 | 0 | 0 | 0 | |
07/04/2010 |
4.15
|
15,100 | 4.10 | 4.24 | 4.12 | 0 | 0 | 0 | |
06/04/2010 |
4.10
|
11,200 | 4.15 | 4.17 | 4.08 | 0 | 0 | 0 | |
05/04/2010 |
4.15
|
11,900 | 4.08 | 4.26 | 3.90 | 0 | 0 | 0 | |
02/04/2010 |
4.08
|
8,700 | 4.01 | 4.13 | 4.05 | 0 | 0 | 0 | |
01/04/2010 |
4.01
|
2,800 | 4.05 | 4.08 | 3.97 | 0 | 0 | 0 | |
31/03/2010 |
4.05
|
5,600 | 4.10 | 4.12 | 3.99 | 0 | 0 | 0 | |
30/03/2010 |
4.10
|
14,900 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 | |
29/03/2010 |
4.10
|
7,500 | 4.26 | 4.26 | 4.08 | 1,000 | 0 | 0.0 | |
26/03/2010 |
4.26
|
12,400 | 4.05 | 4.26 | 4.08 | 0 | 0 | 0 | |
25/03/2010 |
4.05
|
47,200 | 4.35 | 4.35 | 4.05 | 0 | 0 | 0 | |
24/03/2010 |
4.35
|
10,000 | 4.29 | 4.44 | 4.29 | 0 | 0 | 0 | |
23/03/2010 |
4.29
|
7,800 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 | |
22/03/2010 |
4.40
|
6,100 | 4.45 | 4.52 | 4.26 | 0 | 0 | 0 | |
19/03/2010 |
4.45
|
42,500 | 4.44 | 4.56 | 4.44 | 0 | 0 | 0 | |
18/03/2010 |
4.44
|
23,900 | 4.26 | 4.52 | 4.15 | 0 | 0 | 0 | |
17/03/2010 |
4.26
|
24,900 | 4.40 | 4.45 | 4.22 | 2,000 | 0 | 0.0 | |
16/03/2010 |
4.40
|
52,500 | 4.47 | 4.61 | 4.40 | 0 | 1,900 | -0.0 | |
15/03/2010 |
4.47
|
50,700 | 4.51 | 4.54 | 4.44 | 0 | 0 | 0 | |
12/03/2010 |
4.51
|
19,900 | 4.35 | 4.51 | 4.36 | 0 | 0 | 0 | |
11/03/2010 |
4.35
|
10,400 | 4.45 | 4.52 | 4.28 | 0 | 0 | 0 | |
10/03/2010 |
4.45
|
27,000 | 4.52 | 4.52 | 4.31 | 0 | 100 | -0.0 | |
09/03/2010 |
4.52
|
37,200 | 4.61 | 4.88 | 4.52 | 0 | 1,100 | -0.0 | |
08/03/2010 |
4.61
|
35,600 | 4.38 | 4.61 | 4.56 | 0 | 0 | 0 | |
05/03/2010 |
4.38
|
41,200 | 4.22 | 4.42 | 4.26 | 0 | 0 | 0 | |
04/03/2010 |
4.22
|
43,100 | 4.17 | 4.31 | 4.19 | 0 | 0 | 0 | |
03/03/2010 |
4.17
|
48,000 | 3.90 | 4.17 | 3.90 | 0 | 0 | 0 | |
02/03/2010 |
3.90
|
15,500 | 3.85 | 3.94 | 3.90 | 0 | 0 | 0 | |
01/03/2010 |
3.85
|
800 | 3.76 | 3.85 | 3.73 | 0 | 0 | 0 | |
26/02/2010 |
3.76
|
1,100 | 3.78 | 3.78 | 3.71 | 0 | 0 | 0 | |
25/02/2010 |
3.78
|
10,200 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 | |
24/02/2010 |
3.90
|
6,600 | 3.73 | 3.90 | 3.71 | 0 | 0 | 0 | |
23/02/2010 |
3.73
|
1,400 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 | |
22/02/2010 |
3.90
|
3,300 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 | |
12/02/2010 |
3.99
|
7,000 | 3.96 | 3.99 | 3.62 | 0 | 0 | 0 | |
11/02/2010 |
3.96
|
8,100 | 3.83 | 3.99 | 3.58 | 0 | 0 | 0 | |
10/02/2010 |
3.83
|
15,100 | 3.69 | 3.83 | 3.73 | 0 | 0 | 0 | |
09/02/2010 |
3.69
|
10,200 | 3.64 | 3.76 | 3.51 | 0 | 0 | 0 | |
08/02/2010 |
3.64
|
8,800 | 3.90 | 3.92 | 3.64 | 0 | 0 | 0 | |
05/02/2010 |
3.90
|
16,600 | 3.92 | 4.06 | 3.65 | 0 | 0 | 0 | |
04/02/2010 |
3.92
|
6,400 | 3.69 | 3.94 | 3.90 | 1,000 | 0 | 0.0 | |
03/02/2010 |
3.69
|
2,000 | 3.87 | 4.05 | 3.69 | 0 | 0 | 0 | |
02/02/2010 |
3.87
|
7,900 | 3.92 | 4.08 | 3.87 | 0 | 0 | 0 | |
01/02/2010 |
3.92
|
15,900 | 4.01 | 4.01 | 3.85 | 0 | 0 | 0 | |
29/01/2010 |
4.01
|
10,900 | 3.94 | 4.01 | 3.90 | 0 | 0 | 0 | |
28/01/2010 |
3.94
|
3,300 | 3.99 | 4.15 | 3.94 | 0 | 0 | 0 | |
27/01/2010 |
3.99
|
34,000 | 4.03 | 4.29 | 3.99 | 0 | 0 | 0 | |
26/01/2010 |
4.03
|
11,900 | 3.80 | 4.03 | 4.01 | 0 | 0 | 0 | |
25/01/2010 |
3.80
|
12,600 | 3.64 | 3.80 | 3.57 | 0 | 0 | 0 | |
22/01/2010 |
3.64
|
9,700 | 3.67 | 3.67 | 3.55 | 0 | 0 | 0 | |
21/01/2010 |
3.67
|
32,500 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 | |
20/01/2010 |
3.76
|
20,000 | 4.08 | 4.26 | 3.76 | 0 | 0 | 0 | |
19/01/2010 |
4.08
|
23,000 | 3.81 | 4.12 | 3.90 | 1,000 | 0 | 0.0 | |
18/01/2010 |
3.81
|
23,700 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 | |
15/01/2010 |
4.08
|
5,500 | 4.29 | 4.29 | 4.08 | 0 | 0 | 0 | |
14/01/2010 |
4.29
|
24,000 | 4.17 | 4.29 | 4.08 | 0 | 0 | 0 | |
13/01/2010 |
4.17
|
62,500 | 4.12 | 4.26 | 3.94 | 0 | 0 | 0 | |
12/01/2010 |
4.12
|
23,600 | 4.38 | 4.38 | 4.12 | 0 | 0 | 0 | |
11/01/2010 |
4.38
|
18,400 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 | |
08/01/2010 |
4.61
|
28,700 | 4.49 | 4.84 | 4.44 | 0 | 0 | 0 | |
07/01/2010 |
4.49
|
80,800 | 4.60 | 4.79 | 4.49 | 0 | 0 | 0 | |
06/01/2010 |
4.60
|
65,900 | 4.93 | 4.97 | 4.60 | 0 | 0 | 0 | |
05/01/2010 |
4.93
|
45,700 | 4.61 | 4.93 | 4.84 | 0 | 0 | 0 | |
04/01/2010 |
4.61
|
12,100 | 4.31 | 4.61 | 4.52 | 0 | 0 | 0 | |
31/12/2009 |
4.31
|
62,500 | 4.08 | 4.31 | 4.10 | 0 | 0 | 0 | |
30/12/2009 |
4.08
|
63,900 | 3.73 | 4.08 | 3.81 | 0 | 0 | 0 | |
29/12/2009 |
3.73
|
15,900 | 3.90 | 3.96 | 3.73 | 0 | 0 | 0 | |
28/12/2009 |
3.90
|
57,700 | 3.71 | 3.96 | 3.55 | 0 | 0 | 0 | |
25/12/2009 |
3.71
|
4,800 | 3.55 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/12/2009 |
3.55
|
24,200 | 3.37 | 3.55 | 3.30 | 0 | 0 | 0 | |
23/12/2009 |
3.37
|
19,100 | 3.19 | 3.37 | 3.26 | 0 | 0 | 0 | |
22/12/2009 |
3.19
|
26,500 | 3.28 | 3.41 | 3.19 | 0 | 0 | 0 | |
21/12/2009 |
3.28
|
10,700 | 3.07 | 3.28 | 3.28 | 0 | 0 | 0 | |
18/12/2009 |
3.07
|
25,900 | 2.91 | 3.07 | 3.02 | 0 | 0 | 0 | |
17/12/2009 |
2.91
|
11,500 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 | |
16/12/2009 |
3.05
|
8,900 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 | |
15/12/2009 |
3.19
|
9,500 | 3.34 | 3.37 | 3.19 | 0 | 0 | 0 | |
14/12/2009 |
3.34
|
29,600 | 3.12 | 3.34 | 2.91 | 0 | 0 | 0 | |
11/12/2009 |
3.12
|
20,300 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 | |
10/12/2009 |
3.26
|
27,600 | 3.50 | 3.55 | 3.26 | 0 | 0 | 0 | |
09/12/2009 |
3.50
|
12,100 | 3.64 | 3.64 | 3.50 | 0 | 0 | 0 | |
08/12/2009 |
3.64
|
10,200 | 3.97 | 3.97 | 3.64 | 0 | 0 | 0 | |
07/12/2009 |
3.97
|
13,900 | 3.81 | 3.99 | 3.80 | 0 | 0 | 0 | |
04/12/2009 |
3.81
|
13,500 | 3.99 | 4.08 | 3.69 | 0 | 0 | 0 | |
03/12/2009 |
3.99
|
16,000 | 4.08 | 4.10 | 3.83 | 0 | 0 | 0 | |
02/12/2009 |
4.08
|
7,500 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 | |
01/12/2009 |
4.38
|
31,000 | 4.13 | 4.38 | 4.35 | 0 | 0 | 0 | |
30/11/2009 |
4.13
|
36,500 | 3.81 | 4.13 | 4.06 | 0 | 0 | 0 | |
27/11/2009 |
3.81
|
50,500 | 4.08 | 4.26 | 3.80 | 6,100 | 3,000 | 0 | |
26/11/2009 |
4.08
|
4,000 | 4.36 | 4.36 | 4.08 | 0 | 2,000 | 0 | |
25/11/2009 |
4.36
|
29,100 | 4.61 | 4.68 | 4.36 | 0 | 2,000 | 0 | |
24/11/2009 |
4.61
|
32,300 | 4.90 | 4.93 | 4.61 | 0 | 0 | 0 | |
23/11/2009 |
4.90
|
28,200 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 |