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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.43
|
123,100 | 3.23 | 3.43 | 3.26 | 0 | 0 | 0 | |
13/09/2010 |
3.23
|
50,700 | 3.43 | 3.43 | 3.14 | 0 | 0 | 0 | |
10/09/2010 |
3.43
|
139,300 | 3.51 | 3.60 | 3.31 | 0 | 0 | 0 | |
09/09/2010 |
3.51
|
46,100 | 3.40 | 3.63 | 3.43 | 0 | 0 | 0 | |
08/09/2010 |
3.40
|
136,000 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
07/09/2010 |
3.57
|
53,000 | 3.74 | 3.80 | 3.51 | 0 | 0 | 0 | |
06/09/2010 |
3.74
|
144,400 | 3.57 | 3.74 | 3.57 | 500 | 0 | 0.0 | |
01/09/2010 |
3.57
|
108,100 | 3.40 | 3.60 | 3.37 | 0 | 0 | 0 | |
31/08/2010 |
3.40
|
103,400 | 3.20 | 3.40 | 3.23 | 0 | 0 | 0 | |
30/08/2010 |
3.20
|
43,400 | 3.06 | 3.20 | 3.20 | 0 | 0 | 0 | |
27/08/2010 |
3.06
|
37,200 | 3.20 | 3.20 | 2.94 | 0 | 0 | 0 | |
26/08/2010 |
3.20
|
107,800 | 3.14 | 3.34 | 3.00 | 0 | 0 | 0 | |
25/08/2010 |
3.14
|
127,200 | 3.37 | 3.43 | 3.14 | 0 | 0 | 0 | |
24/08/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
24/08/2010 |
3.37
|
132,800 | 3.51 | 3.66 | 3.34 | 0 | 0 | 0 | |
23/08/2010 |
3.51
|
87,200 | 3.71 | 3.82 | 3.51 | 0 | 0 | 0 | |
20/08/2010 |
3.71
|
42,800 | 3.68 | 3.84 | 3.62 | 100 | 0 | 0.0 | |
19/08/2010 |
3.68
|
50,500 | 3.73 | 3.84 | 3.62 | 0 | 0 | 0 | |
18/08/2010 |
3.73
|
33,800 | 3.95 | 4.06 | 3.65 | 0 | 0 | 0 | |
17/08/2010 |
3.95
|
28,100 | 3.98 | 4.09 | 3.76 | 0 | 0 | 0 | |
16/08/2010 |
3.98
|
101,200 | 3.79 | 4.04 | 3.84 | 0 | 0 | 0 | |
13/08/2010 |
3.79
|
75,000 | 3.90 | 3.98 | 3.65 | 0 | 0 | 0 | |
12/08/2010 |
3.90
|
80,700 | 4.17 | 4.20 | 3.90 | 0 | 0 | 0 | |
11/08/2010 |
4.17
|
28,900 | 4.04 | 4.26 | 4.01 | 0 | 0 | 0 | |
10/08/2010 |
4.04
|
109,800 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 | |
09/08/2010 |
4.28
|
48,900 | 4.53 | 4.61 | 4.15 | 0 | 0 | 0 | |
06/08/2010 |
4.53
|
188,500 | 4.31 | 4.53 | 4.34 | 0 | 0 | 0 | |
05/08/2010 |
4.31
|
108,500 | 4.12 | 4.31 | 4.15 | 0 | 0 | 0 | |
04/08/2010 |
4.12
|
100,400 | 4.20 | 4.23 | 4.06 | 0 | 0 | 0 | |
03/08/2010 |
4.20
|
64,600 | 4.31 | 4.37 | 4.20 | 0 | 0 | 0 | |
02/08/2010 |
4.31
|
38,100 | 4.39 | 4.42 | 4.26 | 0 | 0 | 0 | |
30/07/2010 |
4.39
|
35,800 | 4.39 | 4.45 | 4.34 | 0 | 0 | 0 | |
29/07/2010 |
4.39
|
66,400 | 4.37 | 4.45 | 4.20 | 0 | 0 | 0 | |
28/07/2010 |
4.37
|
165,000 | 4.48 | 4.48 | 4.20 | 0 | 0 | 0 | |
27/07/2010 |
4.48
|
179,400 | 4.48 | 4.64 | 4.34 | 0 | 3,000 | -0.0 | |
26/07/2010 |
4.48
|
119,000 | 4.59 | 4.59 | 4.48 | 0 | 15,000 | -0.2 | |
23/07/2010 |
4.59
|
80,300 | 4.53 | 4.67 | 4.48 | 0 | 7,000 | -0.1 | |
22/07/2010 |
4.53
|
346,300 | 4.80 | 4.80 | 4.50 | 0 | 10,000 | -0.2 | |
21/07/2010 |
4.80
|
522,700 | 4.69 | 4.91 | 4.61 | 0 | 29,100 | -0.5 | |
20/07/2010 |
4.69
|
417,700 | 4.45 | 4.69 | 4.39 | 18,000 | 0 | 0.3 | |
19/07/2010 |
4.45
|
139,600 | 4.37 | 4.50 | 4.26 | 7,000 | 0 | 0.1 | |
16/07/2010 |
4.37
|
177,000 | 4.39 | 4.48 | 4.37 | 0 | 0 | 0 | |
15/07/2010 |
4.39
|
153,500 | 4.37 | 4.53 | 4.37 | 0 | 0 | 0 | |
14/07/2010 |
4.37
|
290,400 | 4.34 | 4.56 | 4.34 | 20,000 | 0 | 0.3 | |
13/07/2010 |
4.34
|
113,600 | 4.26 | 4.34 | 4.23 | 5,000 | 0 | 0.1 | |
12/07/2010 |
4.26
|
102,800 | 4.31 | 4.31 | 4.15 | 3,000 | 0 | 0.0 | |
09/07/2010 |
4.31
|
199,700 | 4.26 | 4.45 | 4.01 | 2,000 | 0 | 0.0 | |
08/07/2010 |
4.26
|
97,400 | 4.31 | 4.50 | 4.17 | 0 | 0 | 0 | |
07/07/2010 |
4.31
|
67,100 | 4.28 | 4.37 | 4.20 | 0 | 0 | 0 | |
06/07/2010 |
4.28
|
71,900 | 4.42 | 4.42 | 4.23 | 9,100 | 0 | 0.1 | |
05/07/2010 |
4.42
|
261,300 | 4.31 | 4.56 | 4.31 | 0 | 0 | 0 | |
02/07/2010 |
4.31
|
566,100 | 4.12 | 4.31 | 4.04 | 0 | 0 | 0 | |
01/07/2010 |
4.12
|
97,800 | 3.95 | 4.20 | 3.93 | 0 | 0 | 0 | |
30/06/2010 |
3.95
|
39,400 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 | |
29/06/2010 |
4.09
|
66,500 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 | |
28/06/2010 |
4.12
|
88,500 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 | |
25/06/2010 |
4.09
|
118,200 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 | |
24/06/2010 |
4.09
|
60,200 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 | |
23/06/2010 |
4.20
|
46,600 | 4.12 | 4.20 | 4.12 | 0 | 2,000 | -0.0 | |
22/06/2010 |
4.12
|
193,300 | 4.31 | 4.56 | 4.12 | 0 | 0 | 0 | |
21/06/2010 |
4.31
|
374,100 | 4.09 | 4.31 | 4.09 | 0 | 2,000 | 0 | |
18/06/2010 |
4.09
|
139,000 | 3.95 | 4.12 | 3.95 | 0 | 1,000 | -0.0 | |
17/06/2010 |
3.95
|
85,300 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 | |
16/06/2010 |
4.09
|
123,800 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 | |
15/06/2010 |
4.12
|
81,800 | 4.12 | 4.17 | 4.06 | 0 | 0 | 0 | |
14/06/2010 |
4.12
|
211,400 | 4.12 | 4.39 | 4.12 | 0 | 0 | 0 | |
11/06/2010 |
4.12
|
211,200 | 3.90 | 4.12 | 4.01 | 0 | 0 | 0 | |
10/06/2010 |
3.90
|
203,400 | 3.65 | 3.90 | 3.73 | 0 | 0 | 0 | |
09/06/2010 |
3.65
|
33,900 | 3.68 | 3.82 | 3.62 | 0 | 0 | 0 | |
08/06/2010 |
3.68
|
49,400 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0 | |
07/06/2010 |
3.57
|
50,700 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 | |
04/06/2010 |
3.68
|
22,100 | 3.71 | 3.73 | 3.65 | 0 | 0 | 0 | |
03/06/2010 |
3.71
|
29,000 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
02/06/2010 |
3.68
|
32,400 | 3.65 | 3.71 | 3.60 | 0 | 0 | 0 | |
01/06/2010 |
3.65
|
33,500 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
31/05/2010 |
3.76
|
11,800 | 3.79 | 3.82 | 3.60 | 0 | 0 | 0 | |
28/05/2010 |
3.79
|
77,200 | 3.65 | 3.84 | 3.73 | 0 | 0 | 0 | |
27/05/2010 |
3.65
|
51,300 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
26/05/2010 |
3.71
|
52,900 | 3.68 | 3.76 | 3.62 | 0 | 0 | 0 | |
25/05/2010 |
3.68
|
24,000 | 3.57 | 3.76 | 3.54 | 0 | 1,500 | -0.0 | |
24/05/2010 |
3.57
|
23,400 | 3.32 | 3.57 | 3.54 | 0 | 0 | 0 | |
21/05/2010 |
3.32
|
169,300 | 3.71 | 3.71 | 3.32 | 0 | 0 | 0 | |
20/05/2010 |
3.71
|
68,500 | 3.49 | 3.73 | 3.40 | 0 | 0 | 0 | |
19/05/2010 |
3.49
|
162,400 | 3.68 | 3.73 | 3.49 | 0 | 1,000 | -0.0 | |
18/05/2010 |
3.68
|
43,900 | 3.79 | 3.84 | 3.68 | 0 | 0 | 0 | |
17/05/2010 |
3.79
|
49,400 | 3.90 | 4.12 | 3.73 | 0 | 2,000 | -0.0 | |
14/05/2010 |
3.90
|
91,000 | 4.04 | 4.04 | 3.84 | 3,300 | 2,000 | 0.0 | |
13/05/2010 |
4.04
|
73,800 | 4.04 | 4.12 | 3.90 | 0 | 0 | 0 | |
12/05/2010 |
4.04
|
218,800 | 4.31 | 4.31 | 4.04 | 0 | 13,000 | -0.2 | |
11/05/2010 |
4.31
|
86,900 | 4.39 | 4.53 | 4.20 | 0 | 0 | 0 | |
10/05/2010 |
4.39
|
131,400 | 4.48 | 4.59 | 4.17 | 2,000 | 0 | 0.0 | |
07/05/2010 |
4.48
|
243,300 | 4.31 | 4.59 | 4.17 | 0 | 0 | 0 | |
06/05/2010 |
4.31
|
316,600 | 4.09 | 4.31 | 4.09 | 13,000 | 0 | 0.2 | |
05/05/2010 |
4.09
|
100,300 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
04/05/2010 |
4.12
|
117,200 | 4.06 | 4.15 | 4.04 | 0 | 0 | 0 | |
29/04/2010 |
4.06
|
154,800 | 3.95 | 4.23 | 3.93 | 0 | 0 | 0 | |
28/04/2010 |
3.95
|
93,600 | 3.79 | 3.95 | 3.84 | 0 | 0 | 0 | |
27/04/2010 |
3.79
|
99,800 | 3.73 | 3.82 | 3.60 | 0 | 0 | 0 | |
26/04/2010 |
3.73
|
67,500 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
22/04/2010 |
3.90
|
111,900 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
21/04/2010 |
4.12
|
255,200 | 4.15 | 4.39 | 4.06 | 0 | 0 | 0 |