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) |
-1 | -1.39% | 10,524,200 | -415,695 | -27.5 |
68.80
74.40
71.20
|
2 tháng
(2024-07-22) |
-1.30 | -1.79% | 19,576,700 | -257,615 | -16.9 |
67
74.40
71.20
|
3 tháng
(2024-06-21) |
-2.60 | -3.52% | 36,701,900 | -912,968 | -64.2 |
67
74.80
71.20
|
6 tháng
(2024-03-25) |
-4.30 | -5.70% | 102,477,600 | -6,032,167 | -460.7 |
67
79.30
71.20
|
12 tháng
(2023-09-25) |
8.15 | 12.92% | 207,490,800 | -2,811,464 | -222.9 |
50.93
79.30
71.20
|
24 tháng
(2022-09-30) |
4.35 | 6.51% | 360,696,000 | 2,725,673 | 151.3 |
43.17
79.30
71.20
|
36 tháng
(2021-10-05) |
29.42 | 70.41% | 673,379,400 | 10,590,498 | 763.6 |
41.78
90.15
71.20
|
60 tháng
(2019-10-16) |
41.93 | 143.25% | 1,123,987,570 | -8,540,192 | 50.6 |
14.96
90.15
71.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
4.62
|
8,580 | 4.62 | 4.70 | 4.62 | 1,740 | 0 | 0.1 | |
14/04/2010 |
4.62
|
21,240 | 4.68 | 4.68 | 4.62 | 18,660 | 0 | 0.8 | |
13/04/2010 |
4.68
|
16,600 | 4.70 | 4.75 | 4.66 | 1,000 | 0 | 0.0 | |
12/04/2010 |
4.70
|
8,220 | 4.61 | 4.75 | 4.70 | 0 | 0 | 0 | |
09/04/2010 |
4.61
|
36,460 | 4.62 | 4.65 | 4.60 | 12,290 | 0 | 0.5 | |
08/04/2010 |
4.62
|
6,900 | 4.60 | 4.62 | 4.60 | 0 | 0 | 0 | |
07/04/2010 |
4.60
|
8,420 | 4.60 | 4.65 | 4.60 | 0 | 0 | 0 | |
06/04/2010 |
4.60
|
6,700 | 4.51 | 4.65 | 4.60 | 4,000 | 0 | 0.2 | |
05/04/2010 |
4.51
|
10,110 | 4.50 | 4.70 | 4.50 | 500 | 0 | 0.0 | |
02/04/2010 |
4.50
|
2,770 | 4.54 | 4.64 | 4.50 | 0 | 0 | 0 | |
01/04/2010 |
4.54
|
1,750 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 | |
31/03/2010 |
4.54
|
9,230 | 4.60 | 4.65 | 4.54 | 1,210 | 0 | 0.1 | |
30/03/2010 |
4.60
|
7,560 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 | |
29/03/2010 |
4.69
|
5,220 | 4.50 | 4.70 | 4.69 | 0 | 0 | 0 | |
26/03/2010 |
4.50
|
6,840 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
25/03/2010 |
4.60
|
34,510 | 4.66 | 4.79 | 4.60 | 20,000 | 0 | 0.9 | |
24/03/2010 |
4.66
|
5,260 | 4.70 | 4.70 | 4.66 | 0 | 0 | 0 | |
23/03/2010 |
4.70
|
3,530 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
22/03/2010 |
4.70
|
6,110 | 4.70 | 4.79 | 4.69 | 0 | 0 | 0 | |
19/03/2010 |
4.70
|
17,820 | 4.70 | 4.70 | 4.65 | 5,910 | 0 | 0.3 | |
18/03/2010 |
4.70
|
26,160 | 4.65 | 4.86 | 4.70 | 6,770 | 0 | 0.3 | |
17/03/2010 |
4.65
|
30,700 | 4.80 | 4.86 | 4.65 | 10,000 | 0 | 0.5 | |
16/03/2010 |
4.80
|
61,230 | 4.83 | 5.00 | 4.80 | 4,760 | 0 | 0.2 | |
15/03/2010 |
4.83
|
54,920 | 4.60 | 4.83 | 4.68 | 0 | 0 | 0 | |
12/03/2010 |
4.60
|
9,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
11/03/2010 |
4.60
|
6,540 | 4.58 | 4.76 | 4.60 | 0 | 0 | 0 | |
10/03/2010 |
4.58
|
10,590 | 4.73 | 4.80 | 4.58 | 0 | 0 | 0 | |
09/03/2010 |
4.73
|
6,790 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 | |
08/03/2010 |
4.70
|
7,100 | 4.65 | 4.80 | 4.70 | 0 | 0 | 0 | |
05/03/2010 |
4.65
|
17,560 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 | |
04/03/2010 |
4.80
|
9,810 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 | |
03/03/2010 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
02/03/2010 |
4.86
|
1,120 | 4.70 | 4.91 | 4.86 | 0 | 0 | 0 | |
01/03/2010 |
4.70
|
14,300 | 4.80 | 4.82 | 4.70 | 0 | 0 | 0 | |
26/02/2010 |
4.80
|
11,500 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 | |
25/02/2010 |
4.91
|
500 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 | |
24/02/2010 |
5.01
|
20 | 4.78 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/02/2010 |
4.78
|
400 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 | |
22/02/2010 |
5.03
|
100 | 5.02 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/02/2010 |
5.02
|
610 | 5.17 | 5.17 | 4.97 | 0 | 0 | 0 | |
11/02/2010 |
5.17
|
1,050 | 5.11 | 5.17 | 5.17 | 0 | 0 | 0 | |
10/02/2010 |
5.11
|
11,200 | 4.91 | 5.12 | 5.11 | 0 | 0 | 0 | |
09/02/2010 |
4.91
|
20 | 5.12 | 5.12 | 4.91 | 0 | 0 | 0 | |
08/02/2010 |
5.12
|
7,420 | 5.01 | 5.12 | 4.80 | 0 | 0 | 0 | |
05/02/2010 |
5.01
|
3,090 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 | |
04/02/2010 |
5.07
|
2,890 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 | |
03/02/2010 |
5.01
|
16,000 | 4.95 | 5.19 | 5.01 | 15,000 | 0 | 0.7 | |
02/02/2010 |
4.95
|
10,410 | 4.91 | 5.11 | 4.80 | 0 | 0 | 0 | |
01/02/2010 |
4.91
|
1,100 | 5.11 | 5.15 | 4.91 | 0 | 0 | 0 | |
29/01/2010 |
5.11
|
2,650 | 5.16 | 5.16 | 5.11 | 650 | 0 | 0.0 | |
28/01/2010 |
5.16
|
1,250 | 5.21 | 5.21 | 5.16 | 150 | 0 | 0.0 | |
27/01/2010 |
5.21
|
2,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
26/01/2010 |
5.21
|
3,420 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
25/01/2010 |
5.21
|
1,110 | 5.13 | 5.21 | 5.21 | 0 | 0 | 0 | |
22/01/2010 |
5.13
|
8,690 | 5.12 | 5.13 | 4.91 | 800 | 0 | 0.0 | |
21/01/2010 |
5.12
|
40,230 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
20/01/2010 |
5.14
|
14,020 | 5.15 | 5.20 | 4.91 | 0 | 0 | 0 | |
19/01/2010 |
5.15
|
28,860 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
18/01/2010 |
5.16
|
50,210 | 5.20 | 5.22 | 5.12 | 15,000 | 0 | 0.7 | |
15/01/2010 |
5.20
|
1,520 | 5.21 | 5.22 | 5.17 | 0 | 0 | 0 | |
14/01/2010 |
5.21
|
7,100 | 5.22 | 5.22 | 5.07 | 0 | 0 | 0 | |
13/01/2010 |
5.22
|
16,610 | 5.43 | 5.43 | 5.16 | 0 | 0 | 0 | |
12/01/2010 |
5.43
|
15,220 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 | |
11/01/2010 |
5.59
|
1,010 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 | |
08/01/2010 |
5.64
|
53,680 | 5.64 | 5.75 | 5.48 | 30,000 | 0 | 1.6 | |
07/01/2010 |
5.64
|
88,550 | 5.38 | 5.64 | 5.48 | 30,000 | 0 | 1.6 | |
06/01/2010 |
5.38
|
39,250 | 5.64 | 5.75 | 5.38 | 0 | 0 | 0 | |
05/01/2010 |
5.64
|
3,730 | 5.75 | 5.80 | 5.64 | 0 | 0 | 0 | |
04/01/2010 |
5.75
|
3,020 | 5.64 | 5.75 | 5.48 | 0 | 0 | 0 | |
31/12/2009 |
5.64
|
5,410 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 | |
30/12/2009 |
5.90
|
3,000 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 | |
29/12/2009 |
5.80
|
1,140 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 | |
28/12/2009 |
5.85
|
2,100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
25/12/2009 |
5.85
|
6,490 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 | |
24/12/2009 |
5.75
|
7,000 | 5.69 | 5.75 | 5.75 | 0 | 0 | 0 | |
23/12/2009 |
5.69
|
7,000 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 | |
22/12/2009 |
5.75
|
2,910 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/12/2009 |
5.75
|
7,510 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 | |
18/12/2009 |
5.85
|
11,200 | 5.75 | 5.85 | 5.48 | 0 | 0 | 0 | |
17/12/2009 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
16/12/2009 |
5.75
|
50 | 5.69 | 5.75 | 5.75 | 0 | 0 | 0 | |
15/12/2009 |
5.69
|
7,960 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 | |
14/12/2009 |
5.69
|
26,600 | 5.59 | 5.69 | 5.33 | 0 | 0 | 0 | |
11/12/2009 |
5.59
|
19,750 | 5.54 | 5.59 | 5.38 | 0 | 0 | 0 | |
10/12/2009 |
5.54
|
6,700 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/12/2009 |
5.69
|
3,550 | 5.59 | 5.69 | 5.43 | 0 | 0 | 0 | |
08/12/2009 |
5.59
|
4,010 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/12/2009 |
5.59
|
3,000 | 5.54 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/12/2009 |
5.54
|
2,110 | 5.44 | 5.54 | 5.18 | 0 | 0 | 0 | |
03/12/2009 |
5.44
|
7,110 | 5.69 | 5.69 | 5.44 | 0 | 0 | 0 | |
02/12/2009 |
5.69
|
1,130 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
01/12/2009 |
5.74
|
18,500 | 5.59 | 5.74 | 5.69 | 0 | 0 | 0 | |
30/11/2009 |
5.59
|
3,190 | 5.59 | 5.69 | 5.39 | 0 | 0 | 0 | |
27/11/2009 |
5.59
|
2,210 | 5.44 | 5.69 | 5.18 | 0 | 0 | 0 | |
26/11/2009 |
5.44
|
1,650 | 5.69 | 5.69 | 5.44 | 0 | 0 | 0 | |
25/11/2009 |
5.69
|
7,660 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 | |
24/11/2009 |
5.89
|
13,590 | 5.89 | 5.94 | 5.64 | 0 | 0 | 0 | |
23/11/2009 |
5.89
|
5,200 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 | |
20/11/2009 |
5.89
|
6,000 | 6.05 | 6.05 | 5.79 | 0 | 0 | 0 | |
19/11/2009 |
6.05
|
16,650 | 5.99 | 6.05 | 5.99 | 0 | 0 | 0 |