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) |
6.26 | 9.39% | 1,051,300 | -800 | -0.1 |
66.54
73
73
|
2 tháng
(2024-07-22) |
3.62 | 5.22% | 1,587,800 | -5,400 | -0.4 |
66.05
73
73
|
3 tháng
(2024-06-20) |
9.39 | 14.77% | 3,061,300 | 900 | 0.1 |
61.94
75.15
73
|
6 tháng
(2024-03-22) |
26.03 | 55.42% | 5,012,652 | -2,463,400 | -134.6 |
45.99
75.15
73
|
12 tháng
(2023-09-25) |
22.18 | 43.64% | 6,289,359 | -2,585,700 | -140.7 |
45.99
75.15
73
|
24 tháng
(2022-09-29) |
13.67 | 23.03% | 12,648,353 | -2,484,352 | -135.5 |
41.92
75.15
73
|
36 tháng
(2021-10-04) |
34.95 | 91.87% | 16,094,062 | -2,629,752 | -156.7 |
37.91
83.31
73
|
60 tháng
(2019-10-15) |
60.61 | 489.03% | 21,801,463 | -2,993,452 | -181.2 |
11.50
83.31
73
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.08
|
3,000 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
10/09/2010 |
2.09
|
12,400 | 2.22 | 2.22 | 2.09 | 0 | 0 | 0 | |
09/09/2010 |
2.22
|
12,400 | 2.23 | 2.25 | 2.16 | 0 | 0 | 0 | |
08/09/2010 |
2.23
|
10,000 | 2.21 | 2.24 | 2.09 | 500 | 0 | 0.0 | |
07/09/2010 |
2.21
|
6,600 | 2.37 | 2.48 | 2.21 | 0 | 0 | 0 | |
06/09/2010 |
2.37
|
800 | 2.25 | 2.38 | 2.37 | 0 | 0 | 0 | |
01/09/2010 |
2.25
|
6,200 | 2.25 | 2.32 | 2.25 | 200 | 0 | 0.0 | |
31/08/2010 |
2.25
|
12,700 | 2.13 | 2.26 | 2.19 | 1,000 | 0 | 0.0 | |
30/08/2010 |
2.13
|
24,600 | 1.99 | 2.13 | 2.11 | 100 | 0 | 0.0 | |
27/08/2010 |
1.99
|
10,000 | 2.00 | 2.01 | 1.97 | 0 | 0 | 0 | |
26/08/2010 |
2.00
|
5,400 | 1.95 | 2.03 | 1.97 | 0 | 0 | 0 | |
25/08/2010 |
1.95
|
7,900 | 2.08 | 2.08 | 1.95 | 0 | 0 | 0 | |
24/08/2010 |
2.08
|
3,300 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 | |
23/08/2010 |
2.15
|
2,300 | 2.22 | 2.27 | 2.15 | 400 | 0 | 0.0 | |
20/08/2010 |
2.22
|
3,500 | 2.26 | 2.36 | 2.19 | 0 | 0 | 0 | |
19/08/2010 |
2.26
|
2,800 | 2.32 | 2.32 | 2.26 | 300 | 0 | 0.0 | |
18/08/2010 |
2.32
|
4,300 | 2.43 | 2.43 | 2.32 | 100 | 0 | 0.0 | |
17/08/2010 |
2.43
|
0 | 2.40 | 2.43 | 2.43 | 0 | 0 | 0 | |
16/08/2010 |
2.40
|
5,300 | 2.34 | 2.46 | 2.40 | 1,300 | 0 | 0.1 | |
13/08/2010 |
2.34
|
2,000 | 2.29 | 2.38 | 2.32 | 300 | 0 | 0.0 | |
12/08/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
12/08/2010 |
2.29
|
10,000 | 2.49 | 2.49 | 2.29 | 0 | 0 | 0 | |
11/08/2010 |
2.49
|
9,000 | 2.43 | 2.49 | 2.43 | 0 | 0 | 0 | |
10/08/2010 |
2.43
|
11,600 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 | |
09/08/2010 |
2.54
|
14,200 | 2.58 | 2.58 | 2.54 | 4,000 | 0 | 0.2 | |
06/08/2010 |
2.58
|
32,300 | 2.55 | 2.59 | 2.54 | 9,800 | 0 | 0.5 | |
05/08/2010 |
2.55
|
6,000 | 2.56 | 2.56 | 2.55 | 0 | 0 | 0 | |
04/08/2010 |
2.56
|
3,100 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 | |
03/08/2010 |
2.58
|
2,400 | 2.52 | 2.62 | 2.55 | 0 | 0 | 0 | |
02/08/2010 |
2.52
|
34,900 | 2.53 | 2.58 | 2.52 | 800 | 0 | 0.0 | |
30/07/2010 |
2.53
|
1,100 | 2.51 | 2.53 | 2.51 | 0 | 0 | 0 | |
29/07/2010 |
2.51
|
7,800 | 2.55 | 2.55 | 2.49 | 2,000 | 0 | 0.1 | |
28/07/2010 |
2.55
|
7,400 | 2.54 | 2.62 | 2.54 | 2,000 | 0 | 0.1 | |
27/07/2010 |
2.54
|
16,500 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
26/07/2010 |
2.65
|
6,900 | 2.65 | 2.65 | 2.64 | 0 | 0 | 0 | |
23/07/2010 |
2.65
|
15,500 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 | |
22/07/2010 |
2.67
|
3,500 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 | |
21/07/2010 |
2.65
|
3,100 | 2.65 | 2.74 | 2.65 | 0 | 0 | 0 | |
20/07/2010 |
2.65
|
4,800 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
19/07/2010 |
2.71
|
3,100 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 | |
16/07/2010 |
2.72
|
20,300 | 2.65 | 2.73 | 2.70 | 0 | 0 | 0 | |
15/07/2010 |
2.65
|
1,000 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 | |
14/07/2010 |
2.72
|
19,600 | 2.69 | 2.74 | 2.65 | 2,400 | 0 | 0.1 | |
13/07/2010 |
2.69
|
6,300 | 2.65 | 2.72 | 2.67 | 1,000 | 0 | 0.1 | |
12/07/2010 |
2.65
|
11,200 | 2.64 | 2.66 | 2.64 | 0 | 0 | 0 | |
09/07/2010 |
2.64
|
6,900 | 2.64 | 2.69 | 2.64 | 2,000 | 0 | 0.1 | |
08/07/2010 |
2.64
|
9,400 | 2.67 | 2.72 | 2.64 | 0 | 0 | 0 | |
07/07/2010 |
2.67
|
5,900 | 2.65 | 2.69 | 2.67 | 900 | 0 | 0.0 | |
06/07/2010 |
2.65
|
9,400 | 2.69 | 2.69 | 2.65 | 1,000 | 0 | 0.1 | |
05/07/2010 |
2.69
|
2,000 | 2.70 | 2.74 | 2.69 | 0 | 0 | 0 | |
02/07/2010 |
2.70
|
16,300 | 2.68 | 2.75 | 2.69 | 5,000 | 0 | 0.3 | |
01/07/2010 |
2.68
|
9,900 | 2.63 | 2.74 | 2.64 | 3,000 | 0 | 0.2 | |
30/06/2010 |
2.63
|
16,500 | 2.68 | 2.69 | 2.62 | 2,000 | 0 | 0.1 | |
29/06/2010 |
2.68
|
26,200 | 2.68 | 2.69 | 2.67 | 3,000 | 0 | 0.2 | |
28/06/2010 |
2.68
|
12,400 | 2.63 | 2.68 | 2.65 | 700 | 0 | 0.0 | |
25/06/2010 |
2.63
|
10,900 | 2.65 | 2.69 | 2.63 | 0 | 0 | 0 | |
24/06/2010 |
2.65
|
4,600 | 2.64 | 2.69 | 2.65 | 0 | 0 | 0 | |
23/06/2010 |
2.64
|
8,900 | 2.67 | 2.67 | 2.62 | 0 | 0 | 0 | |
22/06/2010 |
2.67
|
10,700 | 2.75 | 2.75 | 2.67 | 0 | 0 | 0 | |
21/06/2010 |
2.75
|
15,100 | 2.74 | 2.80 | 2.72 | 0 | 0 | 0 | |
18/06/2010 |
2.74
|
18,400 | 2.73 | 2.82 | 2.73 | 0 | 0 | 0 | |
17/06/2010 |
2.73
|
9,600 | 2.73 | 2.80 | 2.73 | 5,400 | 0 | 0.3 | |
16/06/2010 |
2.73
|
11,600 | 2.67 | 2.85 | 2.69 | 0 | 0 | 0 | |
15/06/2010 |
2.67
|
12,800 | 2.69 | 2.69 | 2.64 | 0 | 0 | 0 | |
14/06/2010 |
2.69
|
9,600 | 2.70 | 2.71 | 2.64 | 0 | 0 | 0 | |
11/06/2010 |
2.70
|
8,200 | 2.59 | 2.72 | 2.60 | 0 | 0 | 0 | |
10/06/2010 |
2.59
|
5,400 | 2.56 | 2.64 | 2.53 | 0 | 0 | 0 | |
09/06/2010 |
2.56
|
26,900 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
08/06/2010 |
2.59
|
11,200 | 2.57 | 2.61 | 2.51 | 0 | 0 | 0 | |
07/06/2010 |
2.57
|
11,400 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
04/06/2010 |
2.69
|
8,200 | 2.59 | 2.69 | 2.64 | 0 | 0 | 0 | |
03/06/2010 |
2.59
|
7,500 | 2.73 | 2.90 | 2.59 | 0 | 0 | 0 | |
02/06/2010 |
2.73
|
4,500 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
01/06/2010 |
2.79
|
8,600 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 | |
31/05/2010 |
2.90
|
1,300 | 2.82 | 2.93 | 2.74 | 0 | 0 | 0 | |
28/05/2010 |
2.82
|
11,400 | 2.69 | 2.82 | 2.72 | 0 | 0 | 0 | |
27/05/2010 |
2.69
|
16,700 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
26/05/2010 |
2.69
|
20,000 | 2.57 | 2.69 | 2.59 | 0 | 0 | 0 | |
25/05/2010 |
2.57
|
28,100 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
24/05/2010 |
2.59
|
37,200 | 2.52 | 2.59 | 2.54 | 0 | 0 | 0 | |
21/05/2010 |
2.52
|
79,300 | 2.65 | 2.65 | 2.43 | 0 | 0 | 0 | |
20/05/2010 |
2.65
|
50,100 | 2.59 | 2.71 | 2.43 | 0 | 0 | 0 | |
19/05/2010 |
2.59
|
73,900 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 | |
18/05/2010 |
2.70
|
23,500 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
17/05/2010 |
2.80
|
27,100 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 | |
14/05/2010 |
2.94
|
19,000 | 2.93 | 2.98 | 2.90 | 0 | 0 | 0 | |
13/05/2010 |
2.93
|
14,100 | 2.93 | 3.00 | 2.91 | 0 | 0 | 0 | |
12/05/2010 |
2.93
|
28,400 | 2.98 | 2.99 | 2.90 | 0 | 0 | 0 | |
11/05/2010 |
2.98
|
27,100 | 2.97 | 3.06 | 2.95 | 0 | 1,000 | -0.1 | |
10/05/2010 |
2.97
|
60,300 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 | |
07/05/2010 |
3.08
|
54,700 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 | |
06/05/2010 |
3.13
|
48,900 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
05/05/2010 |
3.16
|
41,600 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 | |
04/05/2010 |
3.25
|
79,100 | 3.26 | 3.32 | 3.25 | 0 | 0 | 0 | |
29/04/2010 |
3.26
|
77,700 | 3.30 | 3.47 | 3.24 | 0 | 0 | 0 | |
28/04/2010 |
3.30
|
149,000 | 3.27 | 3.37 | 3.21 | 0 | 0 | 0 | |
27/04/2010 |
3.27
|
72,500 | 3.04 | 3.28 | 3.11 | 0 | 0 | 0 | |
26/04/2010 |
3.04
|
58,900 | 3.09 | 3.13 | 3.04 | 0 | 0 | 0 | |
22/04/2010 |
3.09
|
52,500 | 3.33 | 3.47 | 3.09 | 1,000 | 0 | 0.1 | |
21/04/2010 |
3.33
|
160,100 | 3.14 | 3.33 | 3.21 | 0 | 0 | 0 | |
20/04/2010 |
3.14
|
86,300 | 2.94 | 3.14 | 3.00 | 0 | 1,000 | -0.1 |