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% | 0 | 0 | 0 |
10.90
10.90
10.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
10.90
10.90
10.90
|
3 tháng
(2024-06-21) |
0 | 0% | 690,600 | 0 | 0 |
10.80
10.90
10.90
|
6 tháng
(2024-03-25) |
0.10 | 0.93% | 17,010,800 | -50,700 | -0.6 |
10.20
12.86
10.90
|
12 tháng
(2023-09-25) |
2.41 | 28.45% | 23,926,200 | -67,000 | -0.8 |
7.71
12.86
10.90
|
24 tháng
(2022-09-30) |
1.88 | 20.87% | 44,034,378 | -92,463 | -1.3 |
4.31
12.86
10.90
|
36 tháng
(2021-10-05) |
-2.97 | -21.40% | 97,788,063 | -347,742 | -4.1 |
4.31
17.52
10.90
|
60 tháng
(2019-10-16) |
8.06 | 283.84% | 155,744,066 | 36,260 | -1.7 |
2.84
17.52
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
1.87
|
58,500 | 1.91 | 1.96 | 1.78 | 0 | 0 | 0 | |
10/09/2010 |
1.91
|
13,300 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
09/09/2010 |
1.93
|
14,800 | 1.88 | 2.08 | 1.88 | 0 | 0 | 0 | |
08/09/2010 |
1.88
|
15,000 | 1.97 | 2.00 | 1.84 | 0 | 0 | 0 | |
07/09/2010 |
1.97
|
32,100 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 | |
06/09/2010 |
2.07
|
36,600 | 1.95 | 2.12 | 2.00 | 0 | 0 | 0 | |
01/09/2010 |
1.95
|
14,900 | 2.02 | 2.13 | 1.94 | 0 | 0 | 0 | |
31/08/2010 |
2.02
|
20,900 | 2.00 | 2.07 | 1.95 | 0 | 0 | 0 | |
30/08/2010 |
2.00
|
38,400 | 1.84 | 2.04 | 1.95 | 0 | 0 | 0 | |
27/08/2010 |
1.84
|
20,000 | 1.81 | 1.94 | 1.74 | 0 | 0 | 0 | |
26/08/2010 |
1.81
|
4,500 | 1.79 | 1.86 | 1.81 | 0 | 0 | 0 | |
25/08/2010 |
1.79
|
14,700 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 | |
24/08/2010 |
1.91
|
19,400 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 | |
23/08/2010 |
2.01
|
19,000 | 1.97 | 2.05 | 2.01 | 0 | 0 | 0 | |
20/08/2010 |
1.97
|
1,300 | 1.91 | 2.02 | 1.84 | 0 | 0 | 0 | |
19/08/2010 |
1.91
|
2,900 | 1.93 | 1.93 | 1.88 | 0 | 0 | 0 | |
18/08/2010 |
1.93
|
20,900 | 2.09 | 2.12 | 1.93 | 0 | 0 | 0 | |
17/08/2010 |
2.09
|
21,600 | 1.98 | 2.09 | 1.85 | 0 | 0 | 0 | |
16/08/2010 |
1.98
|
40,500 | 1.86 | 1.98 | 1.92 | 0 | 200 | -0.0 | |
13/08/2010 |
1.86
|
39,800 | 1.81 | 1.86 | 1.83 | 0 | 0 | 0 | |
12/08/2010 |
1.81
|
29,800 | 1.79 | 1.81 | 1.68 | 0 | 0 | 0 | |
11/08/2010 |
1.79
|
6,300 | 1.81 | 1.88 | 1.79 | 0 | 0 | 0 | |
10/08/2010 |
1.81
|
9,400 | 1.93 | 1.93 | 1.81 | 0 | 0 | 0 | |
09/08/2010 |
1.93
|
17,300 | 1.91 | 2.02 | 1.80 | 100 | 0 | 0.0 | |
06/08/2010 |
1.91
|
4,700 | 1.95 | 1.98 | 1.91 | 0 | 0 | 0 | |
05/08/2010 |
1.95
|
15,100 | 1.95 | 2.07 | 1.95 | 0 | 0 | 0 | |
04/08/2010 |
1.95
|
7,700 | 2.16 | 2.16 | 1.95 | 0 | 0 | 0 | |
03/08/2010 |
2.16
|
43,300 | 2.07 | 2.16 | 1.99 | 0 | 0 | 0 | |
02/08/2010 |
2.07
|
25,900 | 2.18 | 2.26 | 2.07 | 0 | 0 | 0 | |
30/07/2010 |
2.18
|
73,600 | 2.20 | 2.23 | 2.05 | 100 | 0 | 0.0 | |
29/07/2010 |
2.20
|
4,500 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 | |
28/07/2010 |
2.36
|
15,000 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 | |
27/07/2010 |
2.53
|
60,500 | 2.54 | 2.55 | 2.50 | 0 | 1,500 | -0.1 | |
26/07/2010 |
2.54
|
29,100 | 2.52 | 2.64 | 2.44 | 0 | 3,000 | -0.1 | |
23/07/2010 |
2.52
|
49,800 | 2.43 | 2.61 | 2.41 | 0 | 6,800 | -0.2 | |
22/07/2010 |
2.43
|
20,500 | 2.48 | 2.48 | 2.41 | 0 | 0 | 0 | |
21/07/2010 |
2.48
|
14,700 | 2.50 | 2.50 | 2.43 | 0 | 500 | -0.0 | |
20/07/2010 |
2.50
|
34,500 | 2.43 | 2.59 | 2.42 | 0 | 4,500 | -0.2 | |
19/07/2010 |
2.43
|
28,900 | 2.40 | 2.48 | 2.40 | 0 | 0 | 0 | |
16/07/2010 |
2.40
|
18,300 | 2.39 | 2.40 | 2.38 | 0 | 0 | 0 | |
15/07/2010 |
2.39
|
21,400 | 2.39 | 2.59 | 2.35 | 0 | 0 | 0 | |
14/07/2010 |
2.39
|
14,300 | 2.42 | 2.61 | 2.38 | 0 | 0 | 0 | |
13/07/2010 |
2.42
|
22,000 | 2.40 | 2.48 | 2.40 | 0 | 7,400 | -0.3 | |
12/07/2010 |
2.40
|
22,100 | 2.36 | 2.40 | 2.33 | 0 | 6,000 | -0.2 | |
09/07/2010 |
2.36
|
56,900 | 2.23 | 2.36 | 2.21 | 0 | 0 | 0 | |
08/07/2010 |
2.23
|
9,800 | 2.21 | 2.23 | 2.20 | 0 | 0 | 0 | |
07/07/2010 |
2.21
|
8,600 | 2.23 | 2.38 | 2.16 | 0 | 0 | 0 | |
06/07/2010 |
2.23
|
8,500 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 | |
05/07/2010 |
2.23
|
15,700 | 2.21 | 2.23 | 2.20 | 0 | 0 | 0 | |
02/07/2010 |
2.21
|
5,200 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 | |
01/07/2010 |
2.19
|
6,400 | 2.25 | 2.25 | 2.09 | 0 | 0 | 0 | |
30/06/2010 |
2.25
|
5,800 | 2.24 | 2.25 | 2.19 | 0 | 0 | 0 | |
29/06/2010 |
2.24
|
9,200 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
28/06/2010 |
2.29
|
5,200 | 2.23 | 2.29 | 2.26 | 0 | 0 | 0 | |
25/06/2010 |
2.23
|
20,200 | 2.27 | 2.33 | 2.23 | 0 | 0 | 0 | |
24/06/2010 |
2.27
|
12,500 | 2.29 | 2.36 | 2.26 | 0 | 0 | 0 | |
23/06/2010 |
2.29
|
10,400 | 2.33 | 2.33 | 2.26 | 0 | 0 | 0 | |
22/06/2010 |
2.33
|
8,900 | 2.36 | 2.37 | 2.29 | 0 | 0 | 0 | |
21/06/2010 |
2.36
|
17,700 | 2.38 | 2.38 | 2.36 | 0 | 0 | 0 | |
18/06/2010 |
2.38
|
6,100 | 2.33 | 2.38 | 2.31 | 0 | 0 | 0 | |
17/06/2010 |
2.33
|
7,200 | 2.43 | 2.47 | 2.32 | 0 | 0 | 0 | |
16/06/2010 |
2.43
|
34,800 | 2.38 | 2.49 | 2.36 | 0 | 0 | 0 | |
15/06/2010 |
2.38
|
15,800 | 2.31 | 2.38 | 2.26 | 0 | 0 | 0 | |
14/06/2010 |
2.31
|
11,600 | 2.29 | 2.36 | 2.31 | 0 | 0 | 0 | |
11/06/2010 |
2.29
|
6,900 | 2.27 | 2.32 | 2.26 | 0 | 0 | 0 | |
10/06/2010 |
2.27
|
6,800 | 2.23 | 2.40 | 2.26 | 0 | 0 | 0 | |
09/06/2010 |
2.23
|
13,000 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
08/06/2010 |
2.29
|
4,700 | 2.20 | 2.34 | 2.19 | 0 | 0 | 0 | |
07/06/2010 |
2.20
|
25,200 | 2.32 | 2.32 | 2.18 | 1,000 | 0 | 0.0 | |
04/06/2010 |
2.32
|
10,200 | 2.36 | 2.38 | 2.32 | 0 | 0 | 0 | |
03/06/2010 |
2.36
|
14,500 | 2.34 | 2.46 | 2.36 | 0 | 0 | 0 | |
02/06/2010 |
2.34
|
24,300 | 2.32 | 2.40 | 2.29 | 0 | 0 | 0 | |
01/06/2010 |
2.32
|
15,300 | 2.31 | 2.34 | 2.24 | 0 | 0 | 0 | |
31/05/2010 |
2.31
|
26,900 | 2.40 | 2.40 | 2.31 | 0 | 2,000 | -0.1 | |
28/05/2010 |
2.40
|
46,300 | 2.30 | 2.47 | 2.36 | 0 | 0 | 0 | |
27/05/2010 |
2.30
|
18,600 | 2.36 | 2.43 | 2.23 | 0 | 0 | 0 | |
26/05/2010 |
2.36
|
31,000 | 2.26 | 2.36 | 2.23 | 0 | 0 | 0 | |
25/05/2010 |
2.26
|
9,300 | 2.23 | 2.34 | 2.23 | 0 | 0 | 0 | |
24/05/2010 |
2.23
|
14,500 | 2.20 | 2.35 | 2.23 | 0 | 0 | 0 | |
21/05/2010 |
2.20
|
143,300 | 2.42 | 2.42 | 2.20 | 0 | 0 | 0 | |
20/05/2010 |
2.42
|
41,800 | 2.41 | 2.50 | 2.26 | 0 | 0 | 0 | |
19/05/2010 |
2.41
|
48,000 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 | |
18/05/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2010 |
2.57
|
12,600 | 2.52 | 2.64 | 2.56 | 0 | 0 | 0 | |
17/05/2010 |
2.52
|
41,600 | 2.57 | 2.64 | 2.45 | 0 | 0 | 0 | |
14/05/2010 |
2.57
|
29,000 | 2.50 | 2.60 | 2.44 | 0 | 0 | 0 | |
13/05/2010 |
2.50
|
87,900 | 2.58 | 2.67 | 2.42 | 0 | 0 | 0 | |
12/05/2010 |
2.58
|
74,500 | 2.77 | 2.77 | 2.58 | 0 | 0 | 0 | |
11/05/2010 |
2.77
|
96,200 | 2.86 | 3.05 | 2.68 | 0 | 0 | 0 | |
10/05/2010 |
2.86
|
118,800 | 2.72 | 2.86 | 2.74 | 0 | 0 | 0 | |
07/05/2010 |
2.72
|
507,400 | 2.54 | 2.72 | 2.40 | 0 | 0 | 0 | |
06/05/2010 |
2.54
|
88,000 | 2.38 | 2.54 | 2.54 | 0 | 100 | -0.0 | |
05/05/2010 |
2.38
|
45,600 | 2.23 | 2.38 | 2.38 | 0 | 0 | 0 | |
04/05/2010 |
2.23
|
4,200 | 2.09 | 2.23 | 2.23 | 0 | 0 | 0 | |
29/04/2010 |
2.09
|
10,200 | 1.98 | 2.09 | 2.09 | 0 | 0 | 0 | |
28/04/2010 |
1.98
|
30,300 | 1.85 | 1.98 | 1.87 | 0 | 0 | 0 | |
27/04/2010 |
1.85
|
2,600 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 | |
26/04/2010 |
1.90
|
6,700 | 1.90 | 1.97 | 1.90 | 0 | 0 | 0 | |
22/04/2010 |
1.90
|
10,400 | 1.87 | 1.93 | 1.88 | 0 | 0 | 0 | |
21/04/2010 |
1.87
|
9,900 | 1.87 | 1.88 | 1.84 | 0 | 0 | 0 | |
20/04/2010 |
1.87
|
17,600 | 1.87 | 1.90 | 1.85 | 0 | 0 | 0 |