Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 1.30% | 20,900 | 6,100 | 0.4 |
67
71
69.90
|
2 tháng
(2024-09-23) |
3.10 | 4.64% | 61,000 | 10,000 | 0.7 |
65.20
71
69.90
|
3 tháng
(2024-08-23) |
0.90 | 1.30% | 109,900 | 8,600 | 0.6 |
65.10
71
69.90
|
6 tháng
(2024-05-27) |
0.40 | 0.58% | 191,100 | -5,300 | -0.3 |
65.10
73.10
69.90
|
12 tháng
(2023-11-27) |
12.21 | 21.16% | 560,900 | 48,611 | 3.6 |
54.95
76.50
69.90
|
24 tháng
(2022-12-02) |
28.68 | 69.56% | 906,500 | 167,962 | 11.6 |
40.24
76.50
69.90
|
36 tháng
(2021-12-07) |
30.96 | 79.52% | 1,777,200 | 221,312 | 15.6 |
37.38
76.50
69.90
|
60 tháng
(2019-12-18) |
48.33 | 224.05% | 3,937,080 | 358,322 | 20.9 |
19.78
76.50
69.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2010 |
4.57
|
4,140 | 4.76 | 4.76 | 4.57 | 0 | 0 | 0 | |
15/01/2010 |
4.76
|
22,210 | 5.00 | 5.00 | 4.76 | 2,000 | 0 | 0.0 | |
14/01/2010 |
5.00
|
260 | 4.89 | 5.07 | 4.76 | 0 | 0 | 0 | |
13/01/2010 |
4.89
|
17,030 | 4.81 | 4.89 | 4.68 | 0 | 0 | 0 | |
12/01/2010 |
4.81
|
4,450 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 | |
11/01/2010 |
4.92
|
1,010 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 | |
08/01/2010 |
5.07
|
18,350 | 5.10 | 5.21 | 5.07 | 0 | 0 | 0 | |
07/01/2010 |
5.10
|
22,600 | 4.89 | 5.10 | 4.84 | 2,000 | 0 | 0.0 | |
06/01/2010 |
4.89
|
53,900 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
05/01/2010 |
5.13
|
18,950 | 5.10 | 5.31 | 5.10 | 0 | 3,670 | -0.1 | |
04/01/2010 |
5.10
|
12,330 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 | |
31/12/2009 |
4.86
|
73,240 | 4.73 | 4.86 | 4.73 | 0 | 0 | 0 | |
30/12/2009 |
4.73
|
78,610 | 4.73 | 4.81 | 4.55 | 0 | 0 | 0 | |
29/12/2009 |
4.73
|
14,370 | 4.60 | 4.73 | 4.44 | 0 | 0 | 0 | |
28/12/2009 |
4.60
|
9,870 | 4.73 | 4.81 | 4.60 | 0 | 0 | 0 | |
25/12/2009 |
4.73
|
17,940 | 4.52 | 4.73 | 4.60 | 1,100 | 0 | 0 | |
24/12/2009 |
4.52
|
17,100 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 | |
23/12/2009 |
4.52
|
12,550 | 4.34 | 4.52 | 4.23 | 0 | 0 | 0 | |
22/12/2009 |
4.34
|
10,360 | 4.42 | 4.52 | 4.23 | 0 | 0 | 0 | |
21/12/2009 |
4.42
|
2,920 | 4.31 | 4.47 | 4.42 | 0 | 0 | 0 | |
18/12/2009 |
4.31
|
7,980 | 4.23 | 4.39 | 4.29 | 0 | 0 | 0 | |
17/12/2009 |
4.23
|
16,350 | 4.39 | 4.39 | 4.18 | 0 | 0 | 0 | |
16/12/2009 |
4.39
|
11,270 | 4.60 | 4.60 | 4.39 | 0 | 0 | 0 | |
15/12/2009 |
4.60
|
5,520 | 4.52 | 4.60 | 4.47 | 0 | 0 | 0 | |
14/12/2009 |
4.52
|
4,950 | 4.44 | 4.65 | 4.34 | 0 | 0 | 0 | |
11/12/2009 |
4.44
|
10,040 | 4.65 | 4.65 | 4.44 | 0 | 0 | 0 | |
10/12/2009 |
4.65
|
4,950 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
09/12/2009 |
4.89
|
21,440 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
08/12/2009 |
5.13
|
13,810 | 5.13 | 5.18 | 4.89 | 0 | 0 | 0 | |
07/12/2009 |
5.13
|
11,520 | 5.07 | 5.13 | 4.86 | 0 | 0 | 0 | |
04/12/2009 |
5.07
|
16,670 | 4.89 | 5.07 | 4.86 | 0 | 0 | 0 | |
03/12/2009 |
4.89
|
2,220 | 4.81 | 4.89 | 4.68 | 0 | 0 | 0 | |
02/12/2009 |
4.81
|
3,870 | 4.97 | 5.00 | 4.81 | 0 | 0 | 0 | |
01/12/2009 |
4.97
|
67,980 | 4.73 | 4.97 | 4.78 | 0 | 0 | 0 | |
30/11/2009 |
4.73
|
22,090 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
27/11/2009 |
4.89
|
13,160 | 4.71 | 4.92 | 4.50 | 0 | 0 | 0 | |
26/11/2009 |
4.71
|
44,820 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 | |
25/11/2009 |
4.94
|
32,120 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 | |
24/11/2009 |
5.18
|
11,020 | 5.34 | 5.34 | 5.18 | 0 | 0 | 0 | |
23/11/2009 |
5.34
|
21,840 | 5.42 | 5.52 | 5.34 | 0 | 0 | 0 | |
20/11/2009 |
5.42
|
15,460 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
19/11/2009 |
5.47
|
16,940 | 5.44 | 5.63 | 5.28 | 0 | 0 | 0 | |
18/11/2009 |
5.44
|
28,330 | 5.39 | 5.44 | 5.28 | 0 | 0 | 0 | |
17/11/2009 |
5.39
|
36,620 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
16/11/2009 |
5.39
|
8,590 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
13/11/2009 |
5.52
|
27,130 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
12/11/2009 |
5.52
|
32,400 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 | |
11/11/2009 |
5.52
|
44,060 | 5.47 | 5.65 | 5.34 | 0 | 0 | 0 | |
10/11/2009: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/11/2009 |
5.47
|
13,050 | 5.34 | 5.47 | 5.28 | 0 | 0 | 0 | |
09/11/2009 |
5.34
|
82,480 | 5.54 | 5.70 | 5.29 | 0 | 0 | 0 | |
06/11/2009 |
5.54
|
19,950 | 5.59 | 5.80 | 5.54 | 0 | 1,000 | 0 | |
05/11/2009 |
5.59
|
48,880 | 5.34 | 5.59 | 5.54 | 0 | 0 | 0 | |
04/11/2009 |
5.34
|
44,060 | 5.31 | 5.57 | 5.34 | 0 | 0 | 0 | |
03/11/2009 |
5.31
|
53,400 | 5.57 | 5.57 | 5.31 | 0 | 0 | 0 | |
02/11/2009 |
5.57
|
60,170 | 5.85 | 5.85 | 5.57 | 1,050 | 0 | 0 | |
30/10/2009 |
5.85
|
111,140 | 5.72 | 5.90 | 5.64 | 150 | 0 | 0 | |
29/10/2009 |
5.72
|
88,510 | 5.98 | 5.98 | 5.70 | 0 | 2,400 | 0 | |
28/10/2009 |
5.98
|
89,810 | 5.93 | 6.16 | 5.93 | 0 | 71,200 | 0 | |
27/10/2009 |
5.93
|
134,900 | 6.03 | 6.23 | 5.90 | 0 | 0 | 0 | |
26/10/2009 |
6.03
|
214,750 | 5.90 | 6.18 | 6.03 | 0 | 22,870 | 0 | |
23/10/2009 |
5.90
|
122,360 | 6.03 | 6.13 | 5.88 | 0 | 0 | 0 | |
22/10/2009 |
6.03
|
59,310 | 5.98 | 6.23 | 5.95 | 1,000 | 0 | 0 | |
21/10/2009 |
5.98
|
190,570 | 6.29 | 6.29 | 5.98 | 0 | 40,000 | 0 | |
20/10/2009 |
6.29
|
59,140 | 6.41 | 6.57 | 6.21 | 0 | 0 | 0 | |
19/10/2009 |
6.41
|
104,430 | 6.21 | 6.52 | 6.18 | 0 | 40,000 | 0 | |
16/10/2009 |
6.21
|
127,840 | 6.49 | 6.49 | 6.18 | 0 | 28,990 | 0 | |
15/10/2009 |
6.49
|
117,480 | 6.80 | 6.93 | 6.49 | 0 | 0 | 0 | |
14/10/2009 |
6.80
|
274,100 | 6.65 | 6.80 | 6.41 | 2,400 | 40,000 | 0 | |
13/10/2009 |
6.65
|
259,600 | 6.65 | 6.88 | 6.65 | 0 | 0 | 0 | |
12/10/2009 |
6.65
|
324,030 | 6.34 | 6.65 | 6.36 | 0 | 80,000 | 0 | |
09/10/2009 |
6.34
|
268,520 | 6.06 | 6.34 | 6.31 | 0 | 40,000 | 0 | |
08/10/2009 |
6.06
|
219,620 | 5.77 | 6.06 | 6.00 | 0 | 43,000 | 0 | |
07/10/2009 |
5.77
|
205,300 | 5.52 | 5.77 | 5.64 | 0 | 83,000 | 0 | |
06/10/2009 |
5.52
|
244,890 | 5.26 | 5.52 | 5.26 | 0 | 150,000 | 0 | |
05/10/2009 |
5.26
|
36,460 | 5.21 | 5.47 | 5.18 | 0 | 15,000 | 0 | |
02/10/2009 |
5.21
|
82,320 | 5.44 | 5.44 | 5.18 | 3,000 | 0 | 0 | |
01/10/2009 |
5.44
|
32,530 | 5.47 | 5.64 | 5.29 | 0 | 20,000 | 0 | |
30/09/2009 |
5.47
|
80,060 | 5.52 | 5.52 | 5.26 | 3,000 | 12,020 | 0 | |
29/09/2009 |
5.52
|
117,180 | 5.52 | 5.70 | 5.47 | 0 | 90,900 | 0 | |
28/09/2009 |
5.52
|
93,580 | 5.70 | 5.70 | 5.47 | 0 | 60,000 | 0 | |
25/09/2009 |
5.70
|
121,700 | 5.64 | 5.70 | 5.47 | 0 | 70,000 | 0 | |
24/09/2009 |
5.64
|
92,530 | 5.80 | 5.80 | 5.64 | 0 | 30,000 | 0 | |
23/09/2009 |
5.80
|
133,490 | 5.80 | 6.03 | 5.70 | 0 | 60,000 | 0 | |
22/09/2009 |
5.80
|
65,070 | 5.77 | 5.88 | 5.64 | 0 | 40,000 | 0 | |
21/09/2009 |
5.77
|
87,970 | 6.00 | 6.13 | 5.77 | 0 | 40,000 | 0 | |
18/09/2009 |
6.00
|
138,060 | 5.88 | 6.03 | 5.64 | 0 | 80,000 | 0 | |
17/09/2009 |
5.88
|
155,800 | 6.08 | 6.23 | 5.88 | 0 | 22,000 | 0 | |
16/09/2009 |
6.08
|
117,580 | 5.98 | 6.21 | 6.08 | 0 | 2,000 | 0 | |
15/09/2009 |
5.98
|
242,070 | 5.70 | 5.98 | 5.70 | 0 | 23,200 | 0 | |
14/09/2009 |
5.70
|
37,920 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 | |
11/09/2009 |
5.62
|
92,850 | 5.49 | 5.75 | 5.57 | 2,000 | 0 | 0 | |
10/09/2009 |
5.49
|
156,140 | 5.52 | 5.57 | 5.31 | 2,000 | 0 | 0 | |
09/09/2009 |
5.52
|
48,670 | 5.54 | 5.54 | 5.36 | 0 | 0 | 0 | |
08/09/2009 |
5.54
|
97,720 | 5.52 | 5.62 | 5.44 | 0 | 0 | 0 | |
07/09/2009 |
5.52
|
93,550 | 5.59 | 5.59 | 5.34 | 0 | 0 | 0 | |
04/09/2009 |
5.59
|
117,930 | 5.62 | 5.64 | 5.49 | 0 | 0 | 0 | |
03/09/2009 |
5.62
|
68,670 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 | |
02/09/2009 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
01/09/2009 |
5.49
|
166,010 | 5.23 | 5.49 | 5.18 | 0 | 0 | 0 | |
31/08/2009 |
5.23
|
90,340 | 5.11 | 5.23 | 5.16 | 60 | 0 | 0 |