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 | -1.28% | 65,700 | 0 | 0 |
7.70
8
7.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.10% | 182,000 | 0 | 0 |
7.70
8.20
7.80
|
3 tháng
(2024-06-20) |
-0.20 | -2.53% | 495,700 | 0 | 0 |
7.70
9.60
7.80
|
6 tháng
(2024-03-22) |
-0.50 | -6.10% | 729,378 | 0 | 0 |
7.50
9.60
7.80
|
12 tháng
(2023-09-25) |
-1.30 | -14.44% | 1,066,859 | 0 | 0 |
7.50
9.60
7.80
|
24 tháng
(2022-09-29) |
-3.35 | -30.30% | 5,229,730 | 0 | 0 |
7.50
11.62
7.80
|
36 tháng
(2021-10-04) |
-6.76 | -46.73% | 13,365,878 | -920 | -0.0 |
7.50
21.47
7.80
|
60 tháng
(2019-10-15) |
1.14 | 17.45% | 25,817,143 | 18,380 | 0.2 |
6.14
21.47
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
16/04/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
15/04/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
14/04/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
13/04/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
12/04/2010 |
4.39
|
800 | 4.26 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
08/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
07/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
06/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
02/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/04/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
30/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
29/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
26/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
19/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
18/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
17/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
16/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
15/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
10/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
09/03/2010 |
4.26
|
2,750 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
08/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
05/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
03/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/03/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
26/02/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/02/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/02/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
23/02/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
22/02/2010 |
4.26
|
300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
12/02/2010 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/02/2010 |
4.26
|
200 | 4.19 | 4.26 | 4.26 | 0 | 0 | 0 | |
10/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
09/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
05/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
03/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
01/02/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
29/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
28/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
27/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
26/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
22/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
19/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
15/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
13/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
12/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
07/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
06/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
05/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/01/2010 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
31/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
29/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
28/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
24/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
23/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
22/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
21/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
18/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
17/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
16/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
15/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
14/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
10/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
09/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
07/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
04/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
03/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
02/12/2009 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
01/12/2009 |
4.19
|
24,270 | 4.64 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
27/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/11/2009 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
25/11/2009 |
5.46
|
120 | 4.97 | 5.46 | 4.48 | 0 | 0 | 0 | |
24/11/2009 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/11/2009 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |