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 | 0% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
2.77
|
1,400 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 | |
13/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
10/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
07/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
06/09/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
01/09/2010 |
2.97
|
2,300 | 3.12 | 3.12 | 2.97 | 300 | 0 | 0.0 | |
31/08/2010 |
3.12
|
200 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 | |
30/08/2010 |
3.35
|
800 | 3.13 | 3.35 | 3.35 | 700 | 0 | 0.0 | |
27/08/2010 |
3.13
|
1,700 | 3.36 | 3.36 | 3.13 | 1,700 | 0 | 0.0 | |
26/08/2010 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
25/08/2010 |
3.36
|
0 | 3.38 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/08/2010 |
3.38
|
4,500 | 3.59 | 3.59 | 3.35 | 4,500 | 0 | 0.1 | |
23/08/2010 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
20/08/2010 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
19/08/2010 |
3.59
|
200 | 3.66 | 3.66 | 3.59 | 200 | 0 | 0.0 | |
18/08/2010 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
17/08/2010 |
3.66
|
100 | 3.65 | 3.66 | 3.66 | 0 | 0 | 0 | |
16/08/2010 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
13/08/2010 |
3.65
|
100 | 3.47 | 3.65 | 3.65 | 0 | 0 | 0 | |
12/08/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
11/08/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
10/08/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
09/08/2010 |
3.47
|
100 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 | |
06/08/2010 |
3.31
|
0 | 3.28 | 3.31 | 3.31 | 0 | 0 | 0 | |
05/08/2010 |
3.28
|
2,200 | 3.38 | 3.58 | 3.28 | 0 | 0 | 0 | |
04/08/2010 |
3.38
|
0 | 3.36 | 3.38 | 3.38 | 0 | 0 | 0 | |
03/08/2010 |
3.36
|
200 | 3.22 | 3.38 | 3.36 | 0 | 0 | 0 | |
02/08/2010 |
3.22
|
100 | 3.03 | 3.22 | 3.22 | 0 | 0 | 0 | |
30/07/2010 |
3.03
|
1,000 | 2.84 | 3.03 | 3.03 | 0 | 0 | 0 | |
29/07/2010 |
2.84
|
200 | 2.70 | 2.84 | 2.84 | 0 | 200 | -0.0 | |
28/07/2010 |
2.70
|
300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
27/07/2010 |
2.90
|
800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
26/07/2010 |
2.90
|
500 | 2.97 | 2.97 | 2.90 | 0 | 0 | 0 | |
23/07/2010 |
2.97
|
1,200 | 2.97 | 2.97 | 2.97 | 200 | 0 | 0.0 | |
22/07/2010: Cổ tức tiền mặt tỉ lệ: 6% Thưởng cổ phiếu / Chia tách cổ phiếu: 8/1 (Volume + 12.50%, Ratio=0.13) | |||||||||
22/07/2010 |
2.97
|
100 | 2.83 | 2.97 | 2.97 | 0 | 0 | 0 | |
21/07/2010 |
2.83
|
1,600 | 2.93 | 3.10 | 2.83 | 0 | 0 | 0 | |
20/07/2010 |
2.93
|
400 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
19/07/2010 |
2.93
|
2,800 | 2.87 | 3.07 | 2.93 | 0 | 0 | 0 | |
16/07/2010 |
2.87
|
900 | 2.81 | 2.87 | 2.87 | 0 | 0 | 0 | |
15/07/2010 |
2.81
|
200 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
14/07/2010 |
2.89
|
100 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 | |
13/07/2010 |
2.90
|
400 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 | |
12/07/2010 |
2.99
|
100 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 | |
09/07/2010 |
2.80
|
3,800 | 2.86 | 2.86 | 2.80 | 0 | 0 | 0 | |
08/07/2010 |
2.86
|
100 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
07/07/2010 |
2.95
|
300 | 2.76 | 2.95 | 2.58 | 0 | 0 | 0 | |
06/07/2010 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
05/07/2010 |
2.76
|
100 | 2.74 | 2.76 | 2.76 | 0 | 0 | 0 | |
02/07/2010 |
2.74
|
200 | 2.72 | 2.74 | 2.74 | 0 | 0 | 0 | |
01/07/2010 |
2.72
|
1,100 | 2.74 | 2.74 | 2.72 | 0 | 0 | 0 | |
30/06/2010 |
2.74
|
0 | 2.79 | 2.74 | 2.74 | 0 | 0 | 0 | |
29/06/2010 |
2.79
|
2,300 | 2.79 | 2.79 | 2.69 | 2,300 | 0 | 0.1 | |
28/06/2010 |
2.79
|
2,500 | 2.80 | 2.80 | 2.79 | 2,500 | 0 | 0.1 | |
25/06/2010 |
2.80
|
900 | 2.80 | 2.81 | 2.80 | 500 | 0 | 0.0 | |
24/06/2010 |
2.80
|
5,200 | 2.76 | 2.80 | 2.69 | 4,900 | 0 | 0.1 | |
23/06/2010 |
2.76
|
2,700 | 2.66 | 2.76 | 2.76 | 2,000 | 0 | 0.0 | |
22/06/2010 |
2.66
|
1,300 | 2.64 | 2.67 | 2.64 | 0 | 0 | 0 | |
21/06/2010 |
2.64
|
1,500 | 2.48 | 2.64 | 2.64 | 0 | 0 | 0 | |
18/06/2010 |
2.48
|
800 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 | |
17/06/2010 |
2.60
|
800 | 2.74 | 2.74 | 2.60 | 0 | 0 | 0 | |
16/06/2010 |
2.74
|
600 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 | |
15/06/2010 |
2.94
|
100 | 2.90 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/06/2010 |
2.90
|
100 | 2.78 | 2.90 | 2.90 | 0 | 0 | 0 | |
11/06/2010 |
2.78
|
100 | 2.72 | 2.78 | 2.78 | 0 | 0 | 0 | |
10/06/2010 |
2.72
|
100 | 2.58 | 2.72 | 2.72 | 0 | 0 | 0 | |
09/06/2010 |
2.58
|
100 | 2.62 | 2.62 | 2.58 | 0 | 0 | 0 | |
08/06/2010 |
2.62
|
1,100 | 2.47 | 2.62 | 2.34 | 0 | 0 | 0 | |
07/06/2010 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
04/06/2010 |
2.47
|
100 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 | |
03/06/2010 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
02/06/2010 |
2.60
|
100 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 | |
01/06/2010 |
2.78
|
4,200 | 2.68 | 2.78 | 2.69 | 4,000 | 0 | 0.1 | |
31/05/2010 |
2.68
|
3,100 | 2.88 | 2.88 | 2.68 | 1,500 | 0 | 0.0 | |
28/05/2010 |
2.88
|
4,000 | 2.76 | 2.89 | 2.85 | 4,000 | 0 | 0.1 | |
27/05/2010 |
2.76
|
300 | 2.76 | 2.80 | 2.76 | 100 | 0 | 0.0 | |
26/05/2010 |
2.76
|
100 | 2.75 | 2.76 | 2.76 | 0 | 0 | 0 | |
25/05/2010 |
2.75
|
8,000 | 2.74 | 2.75 | 2.74 | 8,000 | 0 | 0.2 | |
24/05/2010 |
2.74
|
200 | 2.58 | 2.74 | 2.73 | 0 | 0 | 0 | |
21/05/2010 |
2.58
|
100 | 2.80 | 2.80 | 2.58 | 0 | 0 | 0 | |
20/05/2010 |
2.80
|
300 | 2.69 | 2.80 | 2.55 | 0 | 0 | 0 | |
19/05/2010 |
2.69
|
500 | 2.89 | 2.93 | 2.69 | 0 | 0 | 0 | |
18/05/2010 |
2.89
|
300 | 2.87 | 2.89 | 2.89 | 0 | 0 | 0 | |
17/05/2010 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
14/05/2010 |
2.87
|
1,400 | 2.90 | 2.90 | 2.87 | 0 | 0 | 0 | |
13/05/2010 |
2.90
|
2,300 | 2.90 | 2.92 | 2.90 | 0 | 0 | 0 | |
12/05/2010 |
2.90
|
100 | 2.82 | 2.90 | 2.90 | 0 | 0 | 0 | |
11/05/2010 |
2.82
|
1,000 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 | |
10/05/2010 |
2.93
|
100 | 2.80 | 2.93 | 2.93 | 0 | 0 | 0 | |
07/05/2010 |
2.80
|
5,100 | 2.80 | 2.80 | 2.79 | 0 | 0 | 0 | |
06/05/2010 |
2.80
|
5,100 | 2.81 | 2.81 | 2.80 | 0 | 0 | 0 | |
05/05/2010 |
2.81
|
300 | 2.89 | 2.97 | 2.81 | 0 | 0 | 0 | |
04/05/2010 |
2.89
|
4,000 | 2.76 | 2.92 | 2.75 | 0 | 0 | 0 | |
29/04/2010 |
2.76
|
4,000 | 2.59 | 2.76 | 2.61 | 0 | 0 | 0 | |
28/04/2010 |
2.59
|
500 | 2.58 | 2.59 | 2.59 | 0 | 0 | 0 | |
27/04/2010 |
2.58
|
1,000 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 | |
26/04/2010 |
2.74
|
400 | 2.71 | 2.74 | 2.74 | 0 | 0 | 0 | |
22/04/2010 |
2.71
|
2,000 | 2.86 | 2.86 | 2.71 | 0 | 0 | 0 | |
21/04/2010 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |