Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.19% | 78,800 | -200 | -0.0 |
53.10
55.90
54
|
2 tháng
(2024-07-22) |
-1.90 | -3.40% | 138,800 | -9,800 | -0.5 |
51.50
55.90
54
|
3 tháng
(2024-06-20) |
2 | 3.85% | 198,500 | -9,760 | -0.5 |
51.30
55.90
54
|
6 tháng
(2024-03-22) |
6.80 | 14.41% | 509,471 | 540 | 0.0 |
45.10
55.90
54
|
12 tháng
(2023-09-25) |
13.08 | 31.98% | 1,268,792 | -169,500 | -8.3 |
39.01
55.90
54
|
24 tháng
(2022-09-29) |
13.81 | 34.35% | 4,120,432 | -227,767 | -10.5 |
33.02
55.90
54
|
36 tháng
(2021-10-04) |
21.84 | 67.93% | 9,257,822 | -478,927 | -20.6 |
32.16
55.90
54
|
60 tháng
(2019-10-15) |
29.36 | 119.19% | 17,380,608 | -1,238,187 | -43.8 |
17.15
55.90
54
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.90
|
13,900 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
10/09/2010 |
2.95
|
26,300 | 3.05 | 3.14 | 2.95 | 0 | 0 | 0 | |
09/09/2010 |
3.05
|
10,900 | 2.97 | 3.16 | 3.01 | 0 | 0 | 0 | |
08/09/2010 |
2.97
|
31,400 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 | |
07/09/2010 |
3.14
|
7,500 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
06/09/2010 |
3.18
|
29,400 | 3.12 | 3.24 | 3.16 | 0 | 0 | 0 | |
01/09/2010 |
3.12
|
21,000 | 3.11 | 3.12 | 2.95 | 0 | 0 | 0 | |
31/08/2010 |
3.11
|
44,000 | 3.11 | 3.16 | 2.95 | 0 | 0 | 0 | |
30/08/2010 |
3.11
|
5,000 | 2.90 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/08/2010 |
2.90
|
5,400 | 2.88 | 2.95 | 2.86 | 0 | 0 | 0 | |
26/08/2010 |
2.88
|
10,800 | 2.76 | 2.92 | 2.88 | 0 | 0 | 0 | |
25/08/2010 |
2.76
|
44,700 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 | |
24/08/2010 |
2.93
|
23,600 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 | |
23/08/2010 |
3.05
|
6,000 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 | |
20/08/2010 |
3.16
|
11,400 | 3.09 | 3.16 | 3.01 | 0 | 0 | 0 | |
19/08/2010 |
3.09
|
38,300 | 3.09 | 3.12 | 3.07 | 0 | 0 | 0 | |
18/08/2010 |
3.09
|
19,200 | 3.24 | 3.39 | 3.07 | 0 | 0 | 0 | |
17/08/2010 |
3.24
|
2,700 | 3.28 | 3.41 | 3.24 | 0 | 0 | 0 | |
16/08/2010 |
3.28
|
8,300 | 3.11 | 3.35 | 3.14 | 0 | 0 | 0 | |
13/08/2010 |
3.11
|
54,600 | 3.20 | 3.24 | 3.03 | 0 | 0 | 0 | |
12/08/2010 |
3.20
|
58,700 | 3.30 | 3.43 | 3.16 | 0 | 0 | 0 | |
11/08/2010 |
3.30
|
12,200 | 3.14 | 3.30 | 3.20 | 0 | 0 | 0 | |
10/08/2010 |
3.14
|
44,900 | 3.11 | 3.16 | 3.05 | 0 | 0 | 0 | |
09/08/2010 |
3.11
|
66,000 | 3.30 | 3.30 | 3.11 | 0 | 0 | 0 | |
06/08/2010 |
3.30
|
33,800 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
05/08/2010 |
3.33
|
14,600 | 3.35 | 3.39 | 3.32 | 0 | 0 | 0 | |
04/08/2010 |
3.35
|
26,600 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
03/08/2010 |
3.35
|
16,500 | 3.43 | 3.51 | 3.35 | 0 | 0 | 0 | |
02/08/2010 |
3.43
|
26,900 | 3.35 | 3.47 | 3.39 | 0 | 0 | 0 | |
30/07/2010 |
3.35
|
27,600 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 | |
29/07/2010 |
3.54
|
51,000 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 | |
28/07/2010 |
3.37
|
17,900 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 | |
27/07/2010 |
3.51
|
16,300 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 | |
26/07/2010 |
3.53
|
34,200 | 3.53 | 3.56 | 3.53 | 0 | 0 | 0 | |
23/07/2010 |
3.53
|
15,300 | 3.51 | 3.62 | 3.53 | 0 | 0 | 0 | |
22/07/2010 |
3.51
|
37,000 | 3.64 | 3.66 | 3.51 | 0 | 0 | 0 | |
21/07/2010 |
3.64
|
54,900 | 3.77 | 3.93 | 3.58 | 0 | 0 | 0 | |
20/07/2010 |
3.77
|
134,500 | 3.60 | 3.83 | 3.56 | 0 | 0 | 0 | |
19/07/2010 |
3.60
|
4,600 | 3.58 | 3.68 | 3.53 | 0 | 0 | 0 | |
16/07/2010 |
3.58
|
26,600 | 3.64 | 3.79 | 3.45 | 0 | 0 | 0 | |
15/07/2010 |
3.64
|
132,700 | 3.37 | 3.64 | 3.33 | 0 | 0 | 0 | |
14/07/2010 |
3.37
|
41,800 | 3.49 | 3.58 | 3.35 | 0 | 0 | 0 | |
13/07/2010 |
3.49
|
18,900 | 3.49 | 3.58 | 3.49 | 0 | 0 | 0 | |
12/07/2010 |
3.49
|
9,000 | 3.43 | 3.49 | 3.47 | 0 | 0 | 0 | |
09/07/2010 |
3.43
|
25,500 | 3.41 | 3.64 | 3.41 | 0 | 0 | 0 | |
08/07/2010 |
3.41
|
38,500 | 3.14 | 3.41 | 3.39 | 0 | 0 | 0 | |
07/07/2010 |
3.14
|
111,800 | 3.33 | 3.56 | 3.11 | 0 | 0 | 0 | |
06/07/2010 |
3.33
|
63,800 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 | |
05/07/2010 |
3.43
|
12,800 | 3.54 | 3.62 | 3.43 | 0 | 0 | 0 | |
02/07/2010 |
3.54
|
38,700 | 3.30 | 3.54 | 3.33 | 0 | 0 | 0 | |
01/07/2010 |
3.30
|
72,600 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 | |
30/06/2010 |
3.53
|
42,200 | 3.73 | 3.73 | 3.51 | 0 | 0 | 0 | |
29/06/2010 |
3.73
|
31,400 | 3.81 | 3.85 | 3.64 | 0 | 0 | 0 | |
28/06/2010 |
3.81
|
65,300 | 3.60 | 3.89 | 3.39 | 0 | 0 | 0 | |
25/06/2010 |
3.60
|
39,500 | 3.73 | 3.77 | 3.56 | 0 | 0 | 0 | |
24/06/2010 |
3.73
|
90,100 | 3.98 | 4.00 | 3.73 | 0 | 0 | 0 | |
23/06/2010 |
3.98
|
68,500 | 3.91 | 4.19 | 3.75 | 0 | 0 | 0 | |
22/06/2010 |
3.91
|
309,500 | 3.75 | 3.98 | 3.81 | 0 | 0 | 0 | |
21/06/2010 |
3.75
|
92,200 | 3.60 | 3.75 | 3.62 | 0 | 0 | 0 | |
18/06/2010 |
3.60
|
203,500 | 3.37 | 3.60 | 3.37 | 0 | 0 | 0 | |
17/06/2010 |
3.37
|
26,400 | 3.22 | 3.37 | 3.33 | 0 | 0 | 0 | |
16/06/2010 |
3.22
|
34,100 | 3.01 | 3.22 | 3.05 | 0 | 0 | 0 | |
15/06/2010 |
3.01
|
8,600 | 2.95 | 3.11 | 2.93 | 0 | 0 | 0 | |
14/06/2010 |
2.95
|
20,300 | 2.95 | 2.99 | 2.86 | 0 | 0 | 0 | |
11/06/2010 |
2.95
|
8,300 | 2.95 | 3.05 | 2.95 | 0 | 0 | 0 | |
10/06/2010 |
2.95
|
1,600 | 2.93 | 3.01 | 2.80 | 0 | 0 | 0 | |
09/06/2010 |
2.93
|
8,700 | 2.95 | 2.99 | 2.93 | 0 | 0 | 0 | |
08/06/2010 |
2.95
|
1,200 | 2.86 | 3.01 | 2.95 | 0 | 0 | 0 | |
07/06/2010 |
2.86
|
23,600 | 3.03 | 3.03 | 2.80 | 0 | 0 | 0 | |
04/06/2010 |
3.03
|
11,400 | 3.05 | 3.14 | 2.99 | 0 | 0 | 0 | |
03/06/2010 |
3.05
|
5,600 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
02/06/2010 |
3.05
|
4,300 | 3.05 | 3.07 | 3.05 | 0 | 0 | 0 | |
01/06/2010 |
3.05
|
2,500 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
31/05/2010 |
3.18
|
0 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/05/2010 |
3.14
|
11,900 | 3.11 | 3.22 | 3.14 | 0 | 0 | 0 | |
27/05/2010 |
3.11
|
5,800 | 3.03 | 3.11 | 2.99 | 0 | 0 | 0 | |
26/05/2010 |
3.03
|
15,400 | 3.05 | 3.24 | 3.01 | 0 | 0 | 0 | |
25/05/2010 |
3.05
|
7,100 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
24/05/2010 |
3.05
|
5,300 | 2.84 | 3.05 | 2.90 | 0 | 0 | 0 | |
21/05/2010 |
2.84
|
24,700 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 | |
20/05/2010 |
3.05
|
24,500 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 | |
19/05/2010 |
3.05
|
6,800 | 3.11 | 3.26 | 2.95 | 0 | 0 | 0 | |
18/05/2010 |
3.11
|
11,400 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 | |
17/05/2010 |
3.22
|
3,600 | 3.24 | 3.37 | 3.14 | 0 | 0 | 0 | |
14/05/2010 |
3.24
|
4,600 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 | |
13/05/2010 |
3.24
|
30,500 | 3.26 | 3.28 | 3.05 | 0 | 0 | 0 | |
12/05/2010 |
3.26
|
21,500 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
11/05/2010 |
3.43
|
9,200 | 3.47 | 3.68 | 3.41 | 0 | 0 | 0 | |
10/05/2010 |
3.47
|
31,300 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
07/05/2010 |
3.56
|
41,000 | 3.75 | 3.98 | 3.53 | 0 | 0 | 0 | |
06/05/2010 |
3.75
|
104,800 | 3.62 | 3.75 | 3.53 | 0 | 0 | 0 | |
05/05/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
05/05/2010 |
3.62
|
14,500 | 3.51 | 3.62 | 3.43 | 0 | 0 | 0 | |
04/05/2010 |
3.51
|
50,100 | 3.26 | 3.51 | 3.34 | 0 | 0 | 0 | |
29/04/2010 |
3.26
|
25,200 | 3.26 | 3.45 | 3.25 | 0 | 0 | 0 | |
28/04/2010 |
3.26
|
17,700 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
27/04/2010 |
3.32
|
11,600 | 3.23 | 3.34 | 3.19 | 0 | 0 | 0 | |
26/04/2010 |
3.23
|
7,600 | 3.30 | 3.34 | 3.23 | 0 | 0 | 0 | |
22/04/2010 |
3.30
|
6,600 | 3.52 | 3.69 | 3.28 | 0 | 0 | 0 | |
21/04/2010 |
3.52
|
47,600 | 3.34 | 3.54 | 3.39 | 0 | 0 | 0 | |
20/04/2010 |
3.34
|
64,300 | 3.15 | 3.34 | 3.15 | 0 | 0 | 0 |