Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
5.04
|
16,320 | 5.15 | 5.21 | 5.04 | 20 | 0 | 0.0 | |
15/04/2010 |
5.15
|
1,550 | 5.12 | 5.24 | 4.98 | 0 | 0 | 0 | |
14/04/2010 |
5.12
|
32,950 | 5.38 | 5.38 | 5.12 | 0 | 10,000 | -0.2 | |
13/04/2010 |
5.38
|
17,660 | 5.32 | 5.41 | 5.18 | 0 | 0 | 0 | |
12/04/2010 |
5.32
|
25,430 | 5.12 | 5.32 | 4.92 | 0 | 0 | 0 | |
09/04/2010 |
5.12
|
17,100 | 5.04 | 5.12 | 4.89 | 10 | 3,070 | -0.1 | |
08/04/2010 |
5.04
|
42,170 | 4.89 | 5.04 | 4.72 | 10,000 | 0 | 0.2 | |
07/04/2010 |
4.89
|
16,410 | 4.89 | 4.89 | 4.78 | 10 | 920 | -0.0 | |
06/04/2010 |
4.89
|
19,850 | 4.89 | 4.95 | 4.81 | 0 | 0 | 0 | |
05/04/2010 |
4.89
|
23,340 | 4.86 | 4.95 | 4.81 | 2,000 | 0 | 0.0 | |
02/04/2010 |
4.86
|
17,560 | 4.78 | 4.89 | 4.75 | 0 | 0 | 0 | |
01/04/2010 |
4.78
|
13,000 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 | |
31/03/2010 |
4.75
|
22,680 | 4.75 | 4.83 | 4.72 | 10 | 0 | 0.0 | |
30/03/2010 |
4.75
|
19,040 | 4.75 | 4.81 | 4.63 | 0 | 0 | 0 | |
29/03/2010 |
4.75
|
18,630 | 4.75 | 4.81 | 4.69 | 100 | 1,060 | -0.0 | |
26/03/2010 |
4.75
|
13,880 | 4.81 | 4.81 | 4.66 | 0 | 0 | 0 | |
25/03/2010 |
4.81
|
17,030 | 4.81 | 4.92 | 4.66 | 0 | 0 | 0 | |
24/03/2010 |
4.81
|
30,370 | 4.66 | 4.89 | 4.60 | 0 | 0 | 0 | |
23/03/2010 |
4.66
|
14,920 | 4.60 | 4.66 | 4.58 | 0 | 0 | 0 | |
22/03/2010 |
4.60
|
27,520 | 4.60 | 4.63 | 4.55 | 0 | 0 | 0 | |
19/03/2010 |
4.60
|
2,090 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
18/03/2010 |
4.60
|
12,850 | 4.60 | 4.66 | 4.49 | 0 | 0 | 0 | |
17/03/2010 |
4.60
|
4,690 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 | |
16/03/2010 |
4.66
|
3,640 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
15/03/2010 |
4.66
|
11,280 | 4.60 | 4.69 | 4.60 | 360 | 0 | 0.0 | |
12/03/2010 |
4.60
|
13,580 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 | |
11/03/2010 |
4.60
|
8,730 | 4.69 | 4.69 | 4.60 | 10 | 0 | 0.0 | |
10/03/2010 |
4.69
|
13,750 | 4.69 | 4.75 | 4.60 | 0 | 200 | -0.0 | |
09/03/2010 |
4.69
|
6,340 | 4.66 | 4.69 | 4.66 | 1,010 | 0 | 0.0 | |
08/03/2010 |
4.66
|
10,440 | 4.63 | 4.69 | 4.60 | 0 | 0 | 0 | |
05/03/2010 |
4.63
|
4,450 | 4.52 | 4.66 | 4.43 | 20 | 0 | 0.0 | |
04/03/2010 |
4.52
|
3,970 | 4.66 | 4.75 | 4.52 | 0 | 0 | 0 | |
03/03/2010 |
4.66
|
3,380 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
02/03/2010 |
4.66
|
5,700 | 4.72 | 4.75 | 4.49 | 0 | 0 | 0 | |
01/03/2010 |
4.72
|
500 | 4.60 | 4.78 | 4.43 | 10 | 0 | 0.0 | |
26/02/2010 |
4.60
|
4,000 | 4.55 | 4.60 | 4.46 | 30 | 0 | 0.0 | |
25/02/2010 |
4.55
|
3,550 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 | |
24/02/2010 |
4.55
|
4,810 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
23/02/2010 |
4.60
|
2,550 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 | |
22/02/2010 |
4.83
|
3,740 | 4.72 | 4.89 | 4.66 | 0 | 0 | 0 | |
12/02/2010 |
4.72
|
580 | 4.72 | 4.75 | 4.60 | 20 | 0 | 0.0 | |
11/02/2010 |
4.72
|
540 | 4.66 | 4.72 | 4.69 | 10 | 0 | 0.0 | |
10/02/2010 |
4.66
|
210 | 4.60 | 4.66 | 4.66 | 0 | 0 | 0 | |
09/02/2010 |
4.60
|
3,080 | 4.58 | 4.60 | 4.46 | 0 | 0 | 0 | |
08/02/2010 |
4.58
|
1,650 | 4.52 | 4.66 | 4.32 | 0 | 0 | 0 | |
05/02/2010 |
4.52
|
1,180 | 4.52 | 4.52 | 4.49 | 50 | 0 | 0.0 | |
04/02/2010 |
4.52
|
3,550 | 4.46 | 4.55 | 4.52 | 510 | 0 | 0.0 | |
03/02/2010 |
4.46
|
340 | 4.40 | 4.46 | 4.46 | 0 | 0 | 0 | |
02/02/2010 |
4.40
|
2,100 | 4.37 | 4.43 | 4.26 | 30 | 0 | 0.0 | |
01/02/2010 |
4.37
|
3,350 | 4.29 | 4.37 | 4.17 | 0 | 1,000 | -0.0 | |
29/01/2010 |
4.29
|
13,080 | 4.32 | 4.46 | 4.29 | 20 | 0 | 0.0 | |
28/01/2010 |
4.32
|
9,480 | 4.46 | 4.52 | 4.32 | 0 | 0 | 0 | |
27/01/2010 |
4.46
|
8,400 | 4.66 | 4.66 | 4.46 | 4,020 | 0 | 0.1 | |
26/01/2010 |
4.66
|
3,240 | 4.60 | 4.75 | 4.60 | 1,620 | 0 | 0.0 | |
25/01/2010 |
4.60
|
11,330 | 4.40 | 4.60 | 4.55 | 50 | 0 | 0.0 | |
22/01/2010 |
4.40
|
10,330 | 4.55 | 4.60 | 4.37 | 0 | 0 | 0 | |
21/01/2010 |
4.55
|
10,120 | 4.75 | 4.75 | 4.52 | 20 | 0 | 0.0 | |
20/01/2010 |
4.75
|
5,380 | 4.60 | 4.78 | 4.46 | 30 | 0 | 0.0 | |
19/01/2010 |
4.60
|
7,980 | 4.43 | 4.63 | 4.43 | 0 | 0 | 0 | |
18/01/2010 |
4.43
|
35,490 | 4.66 | 4.75 | 4.43 | 0 | 4,800 | -0.1 | |
15/01/2010 |
4.66
|
7,060 | 4.83 | 4.98 | 4.66 | 30 | 100 | -0.0 | |
14/01/2010 |
4.83
|
3,710 | 4.60 | 4.83 | 4.60 | 250 | 0 | 0.0 | |
13/01/2010 |
4.60
|
11,560 | 4.75 | 4.89 | 4.60 | 1,290 | 0 | 0.0 | |
12/01/2010 |
4.75
|
13,900 | 4.95 | 4.95 | 4.75 | 2,000 | 0 | 0.0 | |
11/01/2010 |
4.95
|
3,420 | 5.09 | 5.09 | 4.89 | 70 | 0 | 0.0 | |
08/01/2010 |
5.09
|
24,400 | 5.09 | 5.18 | 4.92 | 70 | 0 | 0.0 | |
07/01/2010 |
5.09
|
2,120 | 5.06 | 5.15 | 5.09 | 10 | 0 | 0.0 | |
06/01/2010 |
5.06
|
1,970 | 5.12 | 5.12 | 5.04 | 500 | 0 | 0.0 | |
05/01/2010 |
5.12
|
15,090 | 4.89 | 5.12 | 4.92 | 720 | 0 | 0.0 | |
04/01/2010 |
4.89
|
18,880 | 4.66 | 4.89 | 4.89 | 11,000 | 0 | 0.2 | |
31/12/2009 |
4.66
|
3,750 | 4.83 | 4.89 | 4.66 | 0 | 0 | 0 | |
30/12/2009 |
4.83
|
8,610 | 4.75 | 4.89 | 4.58 | 30 | 0 | 0 | |
29/12/2009 |
4.75
|
1,220 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 | |
28/12/2009 |
4.81
|
11,350 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 | |
25/12/2009 |
4.92
|
18,390 | 4.69 | 4.92 | 4.81 | 0 | 0 | 0 | |
24/12/2009 |
4.69
|
8,370 | 4.60 | 4.72 | 4.60 | 1,000 | 0 | 0 | |
23/12/2009 |
4.60
|
20,870 | 4.60 | 4.75 | 4.60 | 100 | 0 | 0 | |
22/12/2009 |
4.60
|
4,060 | 4.69 | 4.86 | 4.60 | 0 | 0 | 0 | |
21/12/2009 |
4.69
|
9,400 | 4.49 | 4.69 | 4.55 | 0 | 0 | 0 | |
18/12/2009 |
4.49
|
21,200 | 4.32 | 4.49 | 4.43 | 0 | 0 | 0 | |
17/12/2009 |
4.32
|
4,260 | 4.20 | 4.32 | 4.03 | 0 | 200 | 0 | |
16/12/2009 |
4.20
|
11,810 | 4.40 | 4.58 | 4.20 | 1,500 | 0 | 0 | |
15/12/2009 |
4.40
|
27,100 | 4.20 | 4.40 | 4.32 | 0 | 0 | 0 | |
14/12/2009 |
4.20
|
6,390 | 4.09 | 4.29 | 4.00 | 2,000 | 0 | 0 | |
11/12/2009 |
4.09
|
38,570 | 4.29 | 4.29 | 4.09 | 2,000 | 90 | 0 | |
10/12/2009 |
4.29
|
15,460 | 4.49 | 4.60 | 4.29 | 200 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
09/12/2009 |
4.49
|
9,020 | 4.69 | 4.69 | 4.49 | 0 | 0 | 0 | |
08/12/2009 |
4.69
|
31,720 | 4.75 | 4.77 | 4.55 | 0 | 0 | 0 | |
07/12/2009 |
4.75
|
4,400 | 4.75 | 4.75 | 4.69 | 180 | 0 | 0 | |
04/12/2009 |
4.75
|
16,620 | 4.75 | 4.91 | 4.69 | 0 | 0 | 0 | |
03/12/2009 |
4.75
|
10,710 | 4.75 | 4.75 | 4.64 | 3,000 | 0 | 0 | |
02/12/2009 |
4.75
|
30,600 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
01/12/2009 |
4.99
|
24,030 | 4.86 | 5.02 | 4.88 | 0 | 0 | 0 | |
30/11/2009 |
4.86
|
42,040 | 4.72 | 4.94 | 4.72 | 10,300 | 0 | 0 | |
27/11/2009 |
4.72
|
24,990 | 4.94 | 5.16 | 4.72 | 1,000 | 0 | 0 | |
26/11/2009 |
4.94
|
4,020 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 | |
25/11/2009 |
5.19
|
15,050 | 5.44 | 5.52 | 5.19 | 100 | 0 | 0 | |
24/11/2009 |
5.44
|
3,670 | 5.60 | 5.60 | 5.35 | 0 | 0 | 0 | |
23/11/2009 |
5.60
|
20,070 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
20/11/2009 |
5.79
|
14,720 | 5.77 | 5.82 | 5.66 | 0 | 0 | 0 |