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) |
-0.10 | -0.68% | 133,100 | 0 | 0 |
13.60
14.90
14.70
|
2 tháng
(2024-07-22) |
1.30 | 9.70% | 698,700 | -377,375 | -5.3 |
12.50
15
14.70
|
3 tháng
(2024-06-21) |
2.20 | 17.60% | 873,600 | -394,175 | -5.5 |
11.30
15
14.70
|
6 tháng
(2024-03-25) |
3.30 | 28.95% | 1,050,304 | -404,975 | -5.7 |
11.30
15
14.70
|
12 tháng
(2023-09-25) |
2.74 | 22.90% | 1,115,931 | -410,775 | -5.7 |
10.75
15
14.70
|
24 tháng
(2022-09-30) |
0.37 | 2.60% | 1,728,140 | -442,775 | -6.1 |
9.62
15
14.70
|
36 tháng
(2021-10-05) |
1.73 | 13.32% | 2,568,820 | -419,075 | -5.7 |
9.62
16.80
14.70
|
60 tháng
(2019-10-16) |
3.09 | 26.57% | 3,760,984 | -777,840 | -10.6 |
9.62
16.80
14.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.76
|
31,600 | 2.76 | 2.78 | 2.70 | 0 | 0 | 0 | |
10/09/2010 |
2.76
|
26,500 | 2.69 | 2.82 | 2.65 | 0 | 0 | 0 | |
09/09/2010 |
2.69
|
27,700 | 2.58 | 2.69 | 2.50 | 0 | 0 | 0 | |
08/09/2010 |
2.58
|
27,400 | 2.51 | 2.59 | 2.48 | 0 | 0 | 0 | |
07/09/2010 |
2.51
|
18,100 | 2.67 | 2.67 | 2.50 | 0 | 0 | 0 | |
06/09/2010 |
2.67
|
21,400 | 2.63 | 2.75 | 2.58 | 0 | 0 | 0 | |
01/09/2010 |
2.63
|
7,700 | 2.59 | 2.72 | 2.47 | 0 | 0 | 0 | |
31/08/2010 |
2.59
|
14,100 | 2.61 | 2.68 | 2.46 | 1,000 | 0 | 0.0 | |
30/08/2010 |
2.61
|
19,400 | 2.52 | 2.61 | 2.59 | 0 | 0 | 0 | |
27/08/2010 |
2.52
|
3,500 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 | |
26/08/2010 |
2.59
|
200 | 2.38 | 2.59 | 2.57 | 0 | 0 | 0 | |
25/08/2010 |
2.38
|
9,500 | 2.67 | 2.67 | 2.38 | 0 | 0 | 0 | |
24/08/2010 |
2.67
|
17,600 | 2.54 | 2.67 | 2.33 | 0 | 0 | 0 | |
23/08/2010 |
2.54
|
800 | 2.76 | 2.76 | 2.48 | 0 | 0 | 0 | |
20/08/2010 |
2.76
|
6,300 | 2.81 | 2.81 | 2.60 | 0 | 0 | 0 | |
19/08/2010 |
2.81
|
1,000 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 | |
18/08/2010 |
2.86
|
11,300 | 2.70 | 2.89 | 2.54 | 0 | 0 | 0 | |
17/08/2010 |
2.70
|
29,500 | 3.04 | 3.04 | 2.69 | 0 | 0 | 0 | |
16/08/2010 |
3.04
|
29,700 | 2.85 | 3.04 | 2.66 | 0 | 0 | 0 | |
13/08/2010 |
2.85
|
2,100 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
12/08/2010 |
2.95
|
2,600 | 2.99 | 3.17 | 2.95 | 0 | 0 | 0 | |
11/08/2010 |
2.99
|
5,300 | 3.35 | 3.35 | 2.98 | 0 | 0 | 0 | |
10/08/2010 |
3.35
|
10,500 | 3.60 | 3.60 | 3.12 | 0 | 0 | 0 | |
09/08/2010 |
3.60
|
31,600 | 3.37 | 3.60 | 3.14 | 0 | 0 | 0 | |
06/08/2010 |
3.37
|
38,100 | 3.17 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/08/2010 |
3.17
|
101,000 | 2.96 | 3.17 | 2.82 | 0 | 0 | 0 | |
04/08/2010 |
2.96
|
37,000 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 | |
03/08/2010 |
2.77
|
8,800 | 2.59 | 2.77 | 2.75 | 0 | 0 | 0 | |
02/08/2010 |
2.59
|
5,000 | 2.59 | 2.59 | 2.59 | 500 | 0 | 0.0 | |
30/07/2010 |
2.59
|
900 | 2.57 | 2.59 | 2.59 | 0 | 0 | 0 | |
29/07/2010 |
2.57
|
10,700 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 | |
28/07/2010 |
2.76
|
0 | 2.74 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/07/2010 |
2.74
|
4,300 | 2.70 | 2.82 | 2.73 | 0 | 0 | 0 | |
26/07/2010 |
2.70
|
5,500 | 2.74 | 2.81 | 2.70 | 0 | 0 | 0 | |
23/07/2010 |
2.74
|
15,700 | 2.59 | 2.74 | 2.70 | 500 | 0 | 0.0 | |
22/07/2010 |
2.59
|
800 | 2.68 | 2.81 | 2.59 | 0 | 0 | 0 | |
21/07/2010 |
2.68
|
11,500 | 2.61 | 2.68 | 2.59 | 0 | 0 | 0 | |
20/07/2010 |
2.61
|
4,600 | 2.58 | 2.61 | 2.48 | 0 | 0 | 0 | |
19/07/2010 |
2.58
|
100 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
16/07/2010 |
2.61
|
0 | 2.68 | 2.61 | 2.61 | 0 | 0 | 0 | |
15/07/2010 |
2.68
|
300 | 2.67 | 2.68 | 2.50 | 0 | 0 | 0 | |
14/07/2010 |
2.67
|
100 | 2.63 | 2.67 | 2.67 | 0 | 0 | 0 | |
13/07/2010 |
2.63
|
2,200 | 2.54 | 2.63 | 2.60 | 0 | 0 | 0 | |
12/07/2010 |
2.54
|
100 | 2.48 | 2.54 | 2.54 | 0 | 0 | 0 | |
09/07/2010 |
2.48
|
8,000 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
08/07/2010 |
2.55
|
2,400 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 | |
07/07/2010 |
2.65
|
8,400 | 2.48 | 2.65 | 2.58 | 0 | 0 | 0 | |
06/07/2010 |
2.48
|
800 | 2.69 | 2.69 | 2.48 | 0 | 0 | 0 | |
05/07/2010 |
2.69
|
3,500 | 2.60 | 2.69 | 2.55 | 0 | 0 | 0 | |
02/07/2010 |
2.60
|
500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
01/07/2010 |
2.60
|
2,400 | 2.59 | 2.60 | 2.59 | 0 | 0 | 0 | |
30/06/2010 |
2.59
|
100 | 2.50 | 2.59 | 2.59 | 0 | 0 | 0 | |
29/06/2010 |
2.50
|
18,000 | 2.54 | 2.54 | 2.50 | 0 | 0 | 0 | |
28/06/2010 |
2.54
|
9,200 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 | |
25/06/2010 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
24/06/2010 |
2.57
|
100 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 | |
23/06/2010 |
2.73
|
100 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
22/06/2010 |
2.65
|
1,500 | 2.51 | 2.65 | 2.59 | 0 | 0 | 0 | |
21/06/2010 |
2.51
|
400 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 | |
18/06/2010 |
2.57
|
200 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
17/06/2010 |
2.69
|
100 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 | |
16/06/2010 |
2.65
|
2,300 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 | |
15/06/2010 |
2.65
|
100 | 2.60 | 2.65 | 2.65 | 0 | 0 | 0 | |
14/06/2010 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
11/06/2010 |
2.60
|
1,000 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
10/06/2010 |
2.60
|
200 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
09/06/2010 |
2.60
|
100 | 2.48 | 2.60 | 2.60 | 0 | 0 | 0 | |
08/06/2010 |
2.48
|
2,700 | 2.54 | 2.54 | 2.30 | 0 | 0 | 0 | |
07/06/2010 |
2.54
|
1,100 | 2.64 | 2.64 | 2.43 | 0 | 0 | 0 | |
04/06/2010 |
2.64
|
600 | 2.66 | 2.66 | 2.50 | 0 | 0 | 0 | |
03/06/2010 |
2.66
|
900 | 2.67 | 2.67 | 2.65 | 0 | 0 | 0 | |
02/06/2010 |
2.67
|
1,600 | 2.65 | 2.67 | 2.65 | 0 | 0 | 0 | |
01/06/2010 |
2.65
|
1,700 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 | |
31/05/2010 |
2.77
|
500 | 2.87 | 2.87 | 2.77 | 0 | 0 | 0 | |
28/05/2010 |
2.87
|
3,600 | 2.79 | 2.87 | 2.60 | 0 | 0 | 0 | |
27/05/2010 |
2.79
|
500 | 2.78 | 2.79 | 2.79 | 0 | 0 | 0 | |
26/05/2010 |
2.78
|
1,300 | 2.69 | 2.82 | 2.73 | 0 | 0 | 0 | |
25/05/2010 |
2.69
|
400 | 2.61 | 2.69 | 2.68 | 0 | 0 | 0 | |
24/05/2010 |
2.61
|
1,600 | 2.60 | 2.76 | 2.61 | 0 | 0 | 0 | |
21/05/2010: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
21/05/2010 |
2.60
|
1,000 | 2.86 | 2.86 | 2.60 | 0 | 0 | 0 | |
20/05/2010 |
2.86
|
8,100 | 2.68 | 2.86 | 2.73 | 0 | 0 | 0 | |
19/05/2010 |
2.68
|
10,600 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 | |
18/05/2010 |
2.88
|
5,300 | 2.78 | 2.99 | 2.80 | 0 | 0 | 0 | |
17/05/2010 |
2.78
|
6,500 | 2.55 | 2.93 | 2.78 | 0 | 0 | 0 | |
14/05/2010 |
2.55
|
2,000 | 2.62 | 2.80 | 2.55 | 0 | 0 | 0 | |
13/05/2010 |
2.62
|
1,000 | 2.66 | 2.66 | 2.62 | 0 | 0 | 0 | |
12/05/2010 |
2.66
|
6,900 | 2.86 | 2.93 | 2.66 | 0 | 0 | 0 | |
11/05/2010 |
2.86
|
7,700 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 | |
10/05/2010 |
3.07
|
1,000 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 | |
07/05/2010 |
3.30
|
100 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 | |
06/05/2010 |
3.24
|
100 | 3.06 | 3.24 | 3.24 | 0 | 0 | 0 | |
05/05/2010 |
3.06
|
16,700 | 2.86 | 3.06 | 2.88 | 0 | 0 | 0 | |
04/05/2010 |
2.86
|
13,600 | 2.73 | 2.86 | 2.84 | 0 | 0 | 0 | |
29/04/2010 |
2.73
|
3,600 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
28/04/2010 |
2.73
|
5,900 | 2.59 | 2.73 | 2.57 | 0 | 0 | 0 | |
27/04/2010 |
2.59
|
2,100 | 2.55 | 2.60 | 2.55 | 0 | 0 | 0 | |
26/04/2010 |
2.55
|
1,200 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 | |
22/04/2010 |
2.69
|
3,400 | 2.74 | 2.74 | 2.69 | 0 | 0 | 0 | |
21/04/2010 |
2.74
|
10,000 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 | |
20/04/2010 |
2.85
|
2,100 | 2.85 | 3.04 | 2.78 | 0 | 0 | 0 |