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) |
-0.10 | -1.05% | 198,100 | 0 | 0 |
9.20
9.50
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 386,500 | 0 | 0 |
9.20
9.70
9.40
|
3 tháng
(2024-06-20) |
-0.30 | -3.09% | 895,400 | 0 | 0 |
9.20
9.70
9.40
|
6 tháng
(2024-03-22) |
-0.50 | -5.05% | 1,428,600 | -5,500 | -0.1 |
9.20
10
9.40
|
12 tháng
(2023-09-25) |
-1 | -9.62% | 4,797,800 | 23,500 | 0.2 |
8.40
10.40
9.40
|
24 tháng
(2022-09-29) |
-1.44 | -13.32% | 10,800,056 | 52,900 | 0.4 |
6.40
10.93
9.40
|
36 tháng
(2021-10-04) |
-1.62 | -14.70% | 25,083,892 | -196,500 | -3.8 |
6.40
16.69
9.40
|
60 tháng
(2019-10-15) |
4.62 | 96.52% | 41,496,765 | -443,200 | -5.8 |
4.53
16.69
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
2.93
|
115,700 | 2.75 | 2.94 | 2.64 | 0 | 0 | 0 | |
08/09/2010 |
2.75
|
68,000 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 | |
07/09/2010 |
2.75
|
60,500 | 2.93 | 2.96 | 2.75 | 0 | 0 | 0 | |
06/09/2010 |
2.93
|
56,300 | 2.91 | 3.05 | 2.78 | 0 | 0 | 0 | |
01/09/2010 |
2.91
|
70,900 | 2.91 | 2.94 | 2.80 | 0 | 0 | 0 | |
31/08/2010 |
2.91
|
120,800 | 2.80 | 2.98 | 2.78 | 0 | 0 | 0 | |
30/08/2010 |
2.80
|
101,600 | 2.55 | 2.80 | 2.60 | 0 | 0 | 0 | |
27/08/2010 |
2.55
|
96,600 | 2.58 | 2.58 | 2.48 | 0 | 0 | 0 | |
26/08/2010 |
2.58
|
30,200 | 2.40 | 2.58 | 2.39 | 0 | 0 | 0 | |
25/08/2010 |
2.40
|
205,300 | 2.67 | 2.78 | 2.40 | 0 | 0 | 0 | |
24/08/2010 |
2.67
|
122,900 | 2.85 | 2.85 | 2.62 | 0 | 0 | 0 | |
23/08/2010 |
2.85
|
7,900 | 2.89 | 3.03 | 2.84 | 0 | 0 | 0 | |
20/08/2010 |
2.89
|
43,400 | 2.96 | 3.12 | 2.78 | 0 | 0 | 0 | |
19/08/2010 |
2.96
|
35,800 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 | |
18/08/2010 |
3.03
|
20,000 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 | |
17/08/2010 |
3.14
|
50,400 | 3.25 | 3.28 | 3.09 | 0 | 0 | 0 | |
16/08/2010 |
3.25
|
72,700 | 3.07 | 3.30 | 3.19 | 0 | 0 | 0 | |
13/08/2010 |
3.07
|
27,000 | 2.91 | 3.14 | 2.96 | 0 | 0 | 0 | |
12/08/2010 |
2.91
|
68,800 | 3.14 | 3.21 | 2.91 | 0 | 0 | 0 | |
11/08/2010 |
3.14
|
25,700 | 3.14 | 3.28 | 3.14 | 0 | 0 | 0 | |
10/08/2010 |
3.14
|
108,000 | 3.14 | 3.32 | 2.96 | 0 | 0 | 0 | |
09/08/2010 |
3.14
|
23,700 | 3.32 | 3.32 | 3.05 | 0 | 0 | 0 | |
06/08/2010 |
3.32
|
42,600 | 3.50 | 3.50 | 3.28 | 0 | 0 | 0 | |
05/08/2010 |
3.50
|
25,700 | 3.41 | 3.57 | 3.30 | 0 | 0 | 0 | |
04/08/2010 |
3.41
|
45,300 | 3.59 | 3.59 | 3.37 | 0 | 0 | 0 | |
03/08/2010 |
3.59
|
45,200 | 3.61 | 3.68 | 3.54 | 0 | 0 | 0 | |
02/08/2010 |
3.61
|
35,500 | 3.70 | 4.04 | 3.61 | 0 | 0 | 0 | |
30/07/2010 |
3.70
|
46,900 | 3.75 | 3.77 | 3.62 | 0 | 0 | 0 | |
29/07/2010 |
3.75
|
72,300 | 3.46 | 3.84 | 3.37 | 0 | 0 | 0 | |
28/07/2010 |
3.46
|
76,800 | 3.75 | 3.77 | 3.41 | 0 | 0 | 0 | |
27/07/2010 |
3.75
|
89,600 | 3.73 | 3.86 | 3.68 | 0 | 0 | 0 | |
26/07/2010 |
3.73
|
140,700 | 3.91 | 3.93 | 3.68 | 0 | 0 | 0 | |
23/07/2010 |
3.91
|
95,600 | 3.84 | 3.95 | 3.82 | 0 | 0 | 0 | |
22/07/2010 |
3.84
|
132,900 | 3.88 | 3.95 | 3.71 | 0 | 0 | 0 | |
21/07/2010 |
3.88
|
183,100 | 4.27 | 4.27 | 3.88 | 0 | 0 | 0 | |
20/07/2010 |
4.27
|
235,600 | 4.36 | 4.50 | 4.16 | 0 | 0 | 0 | |
19/07/2010 |
4.36
|
367,000 | 4.54 | 4.95 | 4.36 | 0 | 0 | 0 | |
16/07/2010 |
4.54
|
292,277 | 4.52 | 4.85 | 4.38 | 5,000 | 0 | 0.1 | |
15/07/2010 |
4.52
|
345,976 | 4.36 | 4.56 | 4.15 | 0 | 0 | 0 | |
14/07/2010 |
4.36
|
217,155 | 4.31 | 4.41 | 3.95 | 0 | 0 | 0 | |
13/07/2010 |
4.31
|
301,535 | 4.11 | 4.49 | 4.13 | 0 | 0 | 0 | |
12/07/2010 |
4.11
|
382,450 | 3.89 | 4.11 | 3.93 | 0 | 0 | 0 | |
09/07/2010 |
3.89
|
205,900 | 3.68 | 4.06 | 3.59 | 0 | 0 | 0 | |
08/07/2010 |
3.68
|
136,010 | 3.86 | 4.38 | 3.59 | 0 | 0 | 0 | |
07/07/2010 |
3.86
|
346,270 | 4.07 | 4.47 | 3.77 | 0 | 0 | 0 | |
06/07/2010 |
4.07
|
581,470 | 3.71 | 4.07 | 4.07 | 0 | 0 | 0 | |
05/07/2010 |
3.71
|
134,000 | 3.39 | 3.71 | 3.59 | 0 | 0 | 0 | |
02/07/2010 |
3.39
|
323,280 | 3.18 | 3.39 | 3.09 | 0 | 0 | 0 | |
01/07/2010 |
3.18
|
204,560 | 2.89 | 3.18 | 2.94 | 0 | 0 | 0 | |
30/06/2010 |
2.89
|
80,260 | 3.03 | 3.09 | 2.89 | 0 | 0 | 0 | |
29/06/2010 |
3.03
|
47,100 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 | |
28/06/2010 |
3.03
|
28,810 | 3.45 | 3.55 | 2.96 | 0 | 0 | 0 | |
25/06/2010 |
3.45
|
20,500 | 3.05 | 3.45 | 2.96 | 0 | 0 | 0 | |
24/06/2010 |
3.05
|
43,440 | 3.10 | 3.32 | 3.05 | 0 | 0 | 0 | |
23/06/2010 |
3.10
|
23,000 | 3.09 | 3.10 | 3.01 | 0 | 0 | 0 | |
22/06/2010 |
3.09
|
6,700 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 | |
21/06/2010 |
3.10
|
20,680 | 3.05 | 3.14 | 3.10 | 0 | 0 | 0 | |
18/06/2010 |
3.05
|
40,900 | 3.19 | 3.21 | 3.05 | 0 | 0 | 0 | |
17/06/2010 |
3.19
|
67,940 | 3.05 | 3.28 | 3.05 | 0 | 2,000 | -0.0 | |
16/06/2010 |
3.05
|
42,800 | 3.00 | 3.07 | 2.96 | 0 | 0 | 0 | |
15/06/2010 |
3.00
|
17,810 | 3.01 | 3.23 | 2.93 | 0 | 0 | 0 | |
14/06/2010 |
3.01
|
17,000 | 2.96 | 3.01 | 2.94 | 0 | 0 | 0 | |
11/06/2010 |
2.96
|
47,210 | 2.82 | 3.16 | 2.91 | 0 | 0 | 0 | |
10/06/2010 |
2.82
|
15,860 | 2.89 | 3.19 | 2.80 | 0 | 0 | 0 | |
09/06/2010 |
2.89
|
16,530 | 2.91 | 2.96 | 2.87 | 0 | 0 | 0 | |
08/06/2010 |
2.91
|
3,500 | 2.78 | 2.91 | 2.89 | 0 | 0 | 0 | |
07/06/2010 |
2.78
|
9,200 | 2.89 | 2.89 | 2.67 | 0 | 0 | 0 | |
04/06/2010 |
2.89
|
13,900 | 2.94 | 3.05 | 2.87 | 0 | 0 | 0 | |
03/06/2010 |
2.94
|
27,630 | 2.96 | 3.32 | 2.93 | 0 | 0 | 0 | |
02/06/2010 |
2.96
|
16,000 | 3.05 | 3.09 | 2.93 | 0 | 0 | 0 | |
01/06/2010 |
3.05
|
19,700 | 2.98 | 3.32 | 2.91 | 0 | 0 | 0 | |
31/05/2010 |
2.98
|
21,000 | 3.19 | 3.19 | 2.94 | 0 | 0 | 0 | |
28/05/2010 |
3.19
|
61,810 | 3.03 | 3.37 | 3.14 | 0 | 0 | 0 | |
27/05/2010 |
3.03
|
27,950 | 3.03 | 3.27 | 3.03 | 0 | 0 | 0 | |
26/05/2010 |
3.03
|
60,500 | 2.78 | 3.05 | 2.82 | 0 | 0 | 0 | |
25/05/2010 |
2.78
|
40,200 | 3.01 | 3.01 | 2.76 | 0 | 0 | 0 | |
24/05/2010 |
3.01
|
25,210 | 2.84 | 3.03 | 2.96 | 0 | 0 | 0 | |
21/05/2010 |
2.84
|
37,300 | 3.03 | 3.03 | 2.75 | 0 | 0 | 0 | |
20/05/2010 |
3.03
|
76,110 | 2.87 | 3.03 | 2.96 | 0 | 0 | 0 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/05/2010 |
2.87
|
25,800 | 3.05 | 3.05 | 2.69 | 0 | 0 | 0 | |
18/05/2010 |
3.05
|
22,500 | 3.26 | 3.26 | 2.96 | 0 | 0 | 0 | |
17/05/2010 |
3.26
|
12,612 | 3.31 | 3.33 | 3.19 | 0 | 0 | 0 | |
14/05/2010 |
3.31
|
9,510 | 3.24 | 3.46 | 3.19 | 0 | 0 | 0 | |
13/05/2010 |
3.24
|
42,380 | 2.98 | 3.24 | 2.67 | 0 | 0 | 0 | |
12/05/2010 |
2.98
|
148,060 | 3.15 | 3.15 | 2.95 | 24,200 | 0 | 0.4 | |
11/05/2010 |
3.15
|
107,160 | 3.43 | 3.84 | 3.15 | 2,000 | 0 | 0.0 | |
10/05/2010 |
3.43
|
130,550 | 3.79 | 3.81 | 3.43 | 0 | 0 | 0 | |
07/05/2010 |
3.79
|
114,590 | 3.72 | 4.07 | 3.46 | 0 | 0 | 0 | |
06/05/2010 |
3.72
|
136,900 | 3.43 | 3.72 | 3.19 | 0 | 0 | 0 | |
05/05/2010 |
3.43
|
235,800 | 3.14 | 3.43 | 3.27 | 0 | 400 | -0.0 | |
04/05/2010 |
3.14
|
98,600 | 2.90 | 3.14 | 2.93 | 0 | 0 | 0 | |
29/04/2010 |
2.90
|
310,050 | 2.72 | 2.90 | 2.72 | 0 | 0 | 0 | |
28/04/2010 |
2.72
|
64,200 | 2.52 | 2.72 | 2.53 | 0 | 0 | 0 | |
27/04/2010 |
2.52
|
49,650 | 2.52 | 2.60 | 2.52 | 0 | 0 | 0 | |
26/04/2010 |
2.52
|
12,100 | 2.53 | 2.76 | 2.50 | 0 | 0 | 0 | |
22/04/2010 |
2.53
|
43,200 | 2.55 | 2.86 | 2.45 | 0 | 0 | 0 | |
21/04/2010 |
2.55
|
55,200 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
20/04/2010 |
2.67
|
71,355 | 2.65 | 2.91 | 2.59 | 0 | 0 | 0 | |
19/04/2010 |
2.65
|
65,815 | 2.53 | 2.79 | 2.59 | 0 | 0 | 0 | |
16/04/2010 |
2.53
|
78,830 | 2.59 | 2.60 | 2.52 | 0 | 0 | 0 |