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) |
0.80 | 6.67% | 10,800 | -200 | -0.0 |
12
13.50
12.80
|
2 tháng
(2024-07-22) |
0.70 | 5.79% | 12,600 | -300 | -0.0 |
11.80
13.80
12.80
|
3 tháng
(2024-06-20) |
-0.90 | -6.57% | 18,100 | -500 | -0.0 |
11.80
13.80
12.80
|
6 tháng
(2024-03-22) |
0.21 | 1.71% | 32,353 | -2,000 | -0.0 |
11.60
15.27
12.80
|
12 tháng
(2023-09-25) |
-0.62 | -4.60% | 48,323 | -3,400 | -0.0 |
11.60
15.27
12.80
|
24 tháng
(2022-09-29) |
-2.42 | -15.89% | 131,863 | -4,600 | -0.1 |
11.60
18.35
12.80
|
36 tháng
(2021-10-04) |
-1.53 | -10.66% | 230,359 | -3,700 | -0.1 |
10.44
24.12
12.80
|
60 tháng
(2019-10-15) |
3.54 | 38.28% | 328,914 | 5,218 | 0.1 |
7.35
24.12
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/07/2010 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
13/07/2010 |
4.82
|
100 | 4.38 | 4.82 | 4.82 | 0 | 0 | 0 | |
12/07/2010 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
09/07/2010 |
4.38
|
28 | 4.86 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/07/2010 |
4.86
|
29 | 5.39 | 4.86 | 4.86 | 0 | 0 | 0 | |
07/07/2010 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
06/07/2010 |
5.58
|
3,647 | 5.08 | 5.58 | 5.38 | 0 | 0 | 0 | |
05/07/2010 |
5.16
|
10,000 | 4.88 | 5.16 | 4.99 | 0 | 0 | 0 | |
02/07/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
01/07/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
30/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
29/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
28/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
25/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
24/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
23/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
22/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
21/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
18/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
14/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
11/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
10/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
09/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
08/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
07/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
04/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
03/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
02/06/2010 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
01/06/2010 |
4.88
|
3,000 | 5.10 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
28/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
27/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
25/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
20/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
19/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
18/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
17/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
14/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
13/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
12/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
11/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
10/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
07/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/05/2010 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/05/2010 |
5.10
|
1,000 | 5.49 | 5.10 | 5.10 | 0 | 0 | 0 | |
04/05/2010 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
29/04/2010 |
5.49
|
1,000 | 5.29 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
27/04/2010: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
26/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
22/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
21/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
16/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
15/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
14/04/2010 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
13/04/2010 |
5.29
|
85 | 5.18 | 5.29 | 5.29 | 0 | 0 | 0 | |
12/04/2010 |
5.18
|
1,000 | 4.85 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/04/2010 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
08/04/2010 |
4.85
|
1,866 | 4.41 | 4.85 | 4.85 | 0 | 0 | 0 | |
07/04/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/04/2010 |
4.41
|
2,785 | 4.19 | 4.41 | 4.41 | 0 | 0 | 0 | |
05/04/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/04/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
01/04/2010 |
4.19
|
10 | 4.64 | 4.19 | 4.19 | 0 | 0 | 0 | |
31/03/2010 |
4.85
|
977 | 4.43 | 4.85 | 4.43 | 0 | 0 | 0 | |
30/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
29/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
26/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
25/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
24/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
23/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
22/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
19/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
18/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
17/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
15/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
12/03/2010 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/03/2010 |
4.43
|
103 | 4.73 | 4.43 | 4.43 | 0 | 0 | 0 | |
10/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
09/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
08/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
04/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
03/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
02/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
01/03/2010 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
26/02/2010 |
4.43
|
582 | 4.43 | 4.96 | 4.43 | 0 | 0 | 0 |