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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
16/04/2010 |
3.00
|
100 | 2.95 | 3.00 | 3.00 | 0 | 0 | 0 | |
15/04/2010 |
2.95
|
1,100 | 2.93 | 3.02 | 2.95 | 0 | 0 | 0 | |
14/04/2010 |
2.93
|
500 | 2.82 | 2.93 | 2.93 | 0 | 0 | 0 | |
13/04/2010 |
2.82
|
500 | 2.81 | 2.82 | 2.81 | 0 | 0 | 0 | |
12/04/2010 |
2.81
|
500 | 2.81 | 2.81 | 2.57 | 0 | 0 | 0 | |
09/04/2010 |
2.81
|
300 | 2.72 | 2.81 | 2.54 | 0 | 0 | 0 | |
08/04/2010 |
2.72
|
100 | 2.55 | 2.72 | 2.72 | 0 | 0 | 0 | |
07/04/2010 |
2.55
|
200 | 2.72 | 2.72 | 2.55 | 0 | 0 | 0 | |
06/04/2010 |
2.72
|
900 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 | |
05/04/2010 |
2.72
|
200 | 2.55 | 2.72 | 2.48 | 0 | 0 | 0 | |
02/04/2010 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
01/04/2010 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
31/03/2010 |
2.55
|
100 | 2.67 | 2.67 | 2.55 | 0 | 0 | 0 | |
30/03/2010 |
2.67
|
0 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 | |
29/03/2010 |
2.67
|
200 | 2.79 | 2.79 | 2.67 | 200 | 0 | 0.0 | |
26/03/2010 |
2.79
|
300 | 2.67 | 2.79 | 2.54 | 0 | 0 | 0 | |
25/03/2010 |
2.67
|
2,000 | 2.81 | 2.81 | 2.64 | 0 | 0 | 0 | |
24/03/2010 |
2.81
|
100 | 2.68 | 2.81 | 2.81 | 0 | 0 | 0 | |
23/03/2010 |
2.68
|
1,000 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
22/03/2010 |
2.82
|
400 | 2.83 | 2.83 | 2.57 | 0 | 0 | 0 | |
19/03/2010 |
2.83
|
200 | 2.75 | 2.83 | 2.61 | 0 | 0 | 0 | |
18/03/2010 |
2.75
|
1,000 | 2.74 | 2.75 | 2.67 | 0 | 0 | 0 | |
17/03/2010 |
2.74
|
1,000 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
16/03/2010 |
2.81
|
1,100 | 2.81 | 2.81 | 2.81 | 300 | 0 | 0.0 | |
15/03/2010 |
2.81
|
200 | 2.76 | 2.88 | 2.81 | 0 | 0 | 0 | |
12/03/2010 |
2.76
|
300 | 2.93 | 3.09 | 2.76 | 0 | 0 | 0 | |
11/03/2010 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
10/03/2010 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
09/03/2010 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
08/03/2010 |
2.93
|
100 | 2.75 | 2.93 | 2.93 | 0 | 0 | 0 | |
05/03/2010 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
04/03/2010 |
2.75
|
2,400 | 2.81 | 2.81 | 2.74 | 0 | 0 | 0 | |
03/03/2010 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/03/2010 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
01/03/2010 |
2.81
|
500 | 2.96 | 2.96 | 2.81 | 0 | 0 | 0 | |
26/02/2010 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
25/02/2010 |
2.96
|
100 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 | |
24/02/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/02/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
22/02/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
12/02/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
11/02/2010 |
3.17
|
100 | 2.97 | 3.17 | 3.17 | 0 | 0 | 0 | |
10/02/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/02/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/02/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
05/02/2010 |
2.97
|
100 | 2.81 | 2.97 | 2.97 | 0 | 0 | 0 | |
04/02/2010 |
2.81
|
1,400 | 2.95 | 3.06 | 2.81 | 0 | 0 | 0 | |
03/02/2010 |
2.95
|
300 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 | |
02/02/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
01/02/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
29/01/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
28/01/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
27/01/2010 |
3.14
|
100 | 3.02 | 3.14 | 3.14 | 0 | 0 | 0 | |
26/01/2010 |
3.02
|
100 | 2.90 | 3.02 | 3.02 | 0 | 0 | 0 | |
25/01/2010 |
2.90
|
100 | 2.74 | 2.90 | 2.90 | 0 | 0 | 0 | |
22/01/2010 |
2.74
|
1,000 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 | |
21/01/2010 |
2.93
|
1,000 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 | |
20/01/2010 |
2.81
|
1,000 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 | |
19/01/2010 |
2.92
|
100 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 | |
18/01/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
15/01/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
14/01/2010 |
2.74
|
1,200 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 | |
13/01/2010 |
2.93
|
100 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
12/01/2010 |
3.13
|
500 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 | |
11/01/2010 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/01/2010 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
07/01/2010 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
06/01/2010 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/01/2010 |
3.35
|
100 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 | |
04/01/2010 |
3.23
|
2,400 | 3.07 | 3.23 | 3.07 | 0 | 500 | -0.0 | |
31/12/2009 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
30/12/2009 |
3.07
|
100 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 | |
29/12/2009 |
2.95
|
1,000 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
28/12/2009 |
3.09
|
400 | 3.31 | 3.31 | 3.09 | 0 | 0 | 0 | |
25/12/2009 |
3.31
|
100 | 3.11 | 3.31 | 3.31 | 0 | 0 | 0 | |
24/12/2009 |
3.11
|
100 | 2.95 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/12/2009 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
22/12/2009 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
21/12/2009 |
2.95
|
600 | 3.06 | 3.06 | 2.95 | 500 | 600 | 0 | |
18/12/2009 |
3.06
|
100 | 2.88 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/12/2009 |
2.88
|
1,000 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 | |
16/12/2009 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/12/2009 |
3.09
|
100 | 2.90 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/12/2009 |
2.90
|
100 | 2.71 | 2.90 | 2.90 | 0 | 0 | 0 | |
11/12/2009 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
10/12/2009 |
2.71
|
400 | 3.09 | 3.09 | 2.71 | 0 | 0 | 0 | |
09/12/2009 |
3.09
|
200 | 2.90 | 3.09 | 2.71 | 0 | 0 | 0 | |
08/12/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
07/12/2009 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
04/12/2009 |
2.90
|
100 | 2.71 | 2.90 | 2.90 | 0 | 0 | 0 | |
03/12/2009 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
02/12/2009 |
2.71
|
100 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 | |
01/12/2009 |
2.85
|
2,000 | 2.70 | 2.85 | 2.81 | 0 | 0 | 0 | |
30/11/2009 |
2.70
|
1,300 | 2.71 | 2.71 | 2.70 | 0 | 0 | 0 | |
27/11/2009 |
2.71
|
2,500 | 2.66 | 2.71 | 2.51 | 0 | 0 | 0 | |
26/11/2009 |
2.66
|
3,200 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
25/11/2009 |
2.85
|
2,000 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 | |
24/11/2009 |
3.04
|
0 | 3.26 | 3.04 | 3.04 | 0 | 0 | 0 | |
23/11/2009 |
3.26
|
300 | 3.12 | 3.26 | 2.93 | 0 | 0 | 0 |