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) |
-1.50 | -3.90% | 2,102,000 | 4,100 | 0.2 |
36.90
38.50
37.15
|
2 tháng
(2024-07-22) |
-1.50 | -3.90% | 5,140,600 | -179,906 | -6.2 |
36.60
39.10
37.15
|
3 tháng
(2024-06-20) |
-5.25 | -12.43% | 10,423,400 | -540,029 | -20.5 |
36.60
42.40
37.15
|
6 tháng
(2024-03-22) |
-6 | -13.95% | 37,533,100 | -348,727 | -8.7 |
36.60
43.10
37.15
|
12 tháng
(2023-09-25) |
-4.75 | -11.38% | 75,028,600 | 4,196,308 | 184.6 |
35.18
45.09
37.15
|
24 tháng
(2022-09-29) |
-7.34 | -16.56% | 132,165,700 | 5,742,760 | 237.8 |
24.13
45.99
37.15
|
36 tháng
(2021-10-04) |
-28.74 | -43.72% | 198,222,500 | 4,290,964 | 197.9 |
24.13
71.14
37.15
|
60 tháng
(2019-10-15) |
18.25 | 97.28% | 396,893,470 | 5,337,408 | 421.5 |
17.05
71.14
37.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
2.56
|
230,830 | 2.44 | 2.56 | 2.53 | 0 | 0 | 0 | |
14/04/2010 |
2.44
|
35,970 | 2.42 | 2.44 | 2.42 | 0 | 0 | 0 | |
13/04/2010 |
2.42
|
12,910 | 2.41 | 2.45 | 2.41 | 0 | 0 | 0 | |
12/04/2010 |
2.41
|
21,570 | 2.39 | 2.41 | 2.32 | 0 | 2,000 | -0.0 | |
09/04/2010 |
2.39
|
20,060 | 2.36 | 2.41 | 2.38 | 0 | 3,000 | -0.0 | |
08/04/2010 |
2.36
|
3,800 | 2.38 | 2.38 | 2.35 | 0 | 0 | 0 | |
07/04/2010 |
2.38
|
32,180 | 2.33 | 2.38 | 2.36 | 0 | 17,500 | -0.3 | |
06/04/2010 |
2.33
|
31,580 | 2.41 | 2.42 | 2.33 | 0 | 15,000 | -0.2 | |
05/04/2010 |
2.41
|
5,100 | 2.36 | 2.41 | 2.33 | 0 | 0 | 0 | |
02/04/2010 |
2.36
|
15,980 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 | |
01/04/2010 |
2.29
|
7,670 | 2.33 | 2.35 | 2.29 | 0 | 0 | 0 | |
31/03/2010 |
2.33
|
13,540 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 | |
30/03/2010 |
2.38
|
22,190 | 2.39 | 2.39 | 2.33 | 0 | 0 | 0 | |
29/03/2010 |
2.39
|
97,970 | 2.32 | 2.42 | 2.38 | 0 | 0 | 0 | |
26/03/2010 |
2.32
|
96,020 | 2.23 | 2.33 | 2.26 | 0 | 0 | 0 | |
25/03/2010 |
2.23
|
1,210 | 2.20 | 2.23 | 2.14 | 0 | 0 | 0 | |
24/03/2010 |
2.20
|
920 | 2.26 | 2.32 | 2.20 | 0 | 0 | 0 | |
23/03/2010 |
2.26
|
1,670 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 | |
22/03/2010 |
2.24
|
14,740 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
19/03/2010 |
2.29
|
660 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
18/03/2010 |
2.29
|
8,300 | 2.27 | 2.29 | 2.23 | 0 | 0 | 0 | |
17/03/2010 |
2.27
|
14,780 | 2.32 | 2.35 | 2.27 | 0 | 0 | 0 | |
16/03/2010 |
2.32
|
42,580 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
15/03/2010 |
2.41
|
9,660 | 2.32 | 2.41 | 2.30 | 0 | 250 | -0.0 | |
12/03/2010 |
2.32
|
26,240 | 2.36 | 2.38 | 2.30 | 0 | 1,000 | -0.0 | |
11/03/2010 |
2.36
|
7,840 | 2.41 | 2.47 | 2.36 | 0 | 0 | 0 | |
10/03/2010 |
2.41
|
20,230 | 2.38 | 2.44 | 2.30 | 0 | 0 | 0 | |
09/03/2010 |
2.38
|
27,110 | 2.27 | 2.38 | 2.30 | 0 | 0 | 0 | |
08/03/2010 |
2.27
|
5,960 | 2.32 | 2.36 | 2.27 | 0 | 0 | 0 | |
05/03/2010 |
2.32
|
14,620 | 2.30 | 2.32 | 2.24 | 0 | 1,000 | -0.0 | |
04/03/2010 |
2.30
|
20,320 | 2.30 | 2.38 | 2.30 | 0 | 0 | 0 | |
03/03/2010 |
2.30
|
13,820 | 2.29 | 2.30 | 2.23 | 0 | 250 | -0.0 | |
02/03/2010 |
2.29
|
1,160 | 2.30 | 2.33 | 2.23 | 0 | 0 | 0 | |
01/03/2010 |
2.30
|
6,000 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
26/02/2010: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/02/2010 |
2.30
|
2,550 | 2.23 | 2.30 | 2.29 | 0 | 0 | 0 | |
25/02/2010 |
2.23
|
1,300 | 2.20 | 2.23 | 2.16 | 0 | 0 | 0 | |
24/02/2010 |
2.20
|
550 | 2.19 | 2.20 | 2.19 | 0 | 0 | 0 | |
23/02/2010 |
2.19
|
1,390 | 2.29 | 2.30 | 2.19 | 0 | 0 | 0 | |
22/02/2010 |
2.29
|
44,610 | 2.26 | 2.29 | 2.29 | 0 | 0 | 0 | |
12/02/2010 |
2.26
|
740 | 2.23 | 2.33 | 2.26 | 0 | 0 | 0 | |
11/02/2010 |
2.23
|
42,750 | 2.29 | 2.29 | 2.23 | 0 | 0 | 0 | |
10/02/2010 |
2.29
|
91,250 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 | |
09/02/2010 |
2.29
|
72,470 | 2.24 | 2.29 | 2.23 | 0 | 0 | 0 | |
08/02/2010 |
2.24
|
90,310 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 | |
05/02/2010 |
2.24
|
73,090 | 2.32 | 2.32 | 2.24 | 50 | 0 | 0.0 | |
04/02/2010 |
2.32
|
94,840 | 2.29 | 2.32 | 2.29 | 0 | 0 | 0 | |
03/02/2010 |
2.29
|
5,440 | 2.29 | 2.30 | 2.29 | 0 | 0 | 0 | |
02/02/2010 |
2.29
|
30,900 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
01/02/2010 |
2.30
|
9,210 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
29/01/2010 |
2.32
|
85,260 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 | |
28/01/2010 |
2.32
|
182,590 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 | |
27/01/2010 |
2.32
|
24,250 | 2.35 | 2.40 | 2.32 | 0 | 0 | 0 | |
26/01/2010 |
2.35
|
34,770 | 2.24 | 2.35 | 2.26 | 0 | 0 | 0 | |
25/01/2010 |
2.24
|
17,430 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
22/01/2010 |
2.24
|
153,510 | 2.24 | 2.26 | 2.24 | 0 | 0 | 0 | |
21/01/2010 |
2.24
|
4,560 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 | |
20/01/2010 |
2.36
|
7,700 | 2.27 | 2.36 | 2.20 | 0 | 0 | 0 | |
19/01/2010 |
2.27
|
9,200 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 | |
18/01/2010 |
2.20
|
32,790 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 | |
15/01/2010 |
2.32
|
4,160 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 | |
14/01/2010 |
2.35
|
60,420 | 2.46 | 2.49 | 2.35 | 0 | 0 | 0 | |
13/01/2010 |
2.46
|
34,810 | 2.42 | 2.50 | 2.30 | 0 | 0 | 0 | |
12/01/2010 |
2.42
|
60,260 | 2.53 | 2.58 | 2.42 | 0 | 0 | 0 | |
11/01/2010 |
2.53
|
390 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
08/01/2010 |
2.61
|
80,120 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 | |
07/01/2010 |
2.52
|
96,480 | 2.52 | 2.63 | 2.48 | 0 | 0 | 0 | |
06/01/2010 |
2.52
|
8,410 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
05/01/2010 |
2.63
|
2,750 | 2.55 | 2.66 | 2.62 | 0 | 0 | 0 | |
04/01/2010 |
2.55
|
47,250 | 2.49 | 2.61 | 2.49 | 0 | 0 | 0 | |
31/12/2009 |
2.49
|
17,450 | 2.50 | 2.53 | 2.46 | 0 | 0 | 0 | |
30/12/2009 |
2.50
|
5,090 | 2.52 | 2.52 | 2.46 | 500 | 0 | 0 | |
29/12/2009 |
2.52
|
3,150 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 | |
28/12/2009 |
2.52
|
2,160 | 2.52 | 2.53 | 2.46 | 0 | 0 | 0 | |
25/12/2009 |
2.52
|
13,420 | 2.50 | 2.52 | 2.46 | 0 | 0 | 0 | |
24/12/2009 |
2.50
|
5,420 | 2.50 | 2.50 | 2.43 | 0 | 0 | 0 | |
23/12/2009 |
2.50
|
1,850 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
22/12/2009 |
2.59
|
12,840 | 2.52 | 2.61 | 2.42 | 0 | 0 | 0 | |
21/12/2009 |
2.52
|
49,800 | 2.40 | 2.52 | 2.46 | 0 | 0 | 0 | |
18/12/2009 |
2.40
|
13,000 | 2.30 | 2.40 | 2.39 | 0 | 0 | 0 | |
17/12/2009 |
2.30
|
5,080 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 | |
16/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/12/2009 |
2.32
|
12,140 | 2.29 | 2.32 | 2.23 | 0 | 0 | 0 | |
15/12/2009 |
2.29
|
43,220 | 2.20 | 2.29 | 2.11 | 500 | 0 | 0 | |
14/12/2009 |
2.20
|
29,400 | 2.20 | 2.30 | 2.11 | 0 | 0 | 0 | |
11/12/2009 |
2.20
|
23,180 | 2.30 | 2.34 | 2.20 | 0 | 0 | 0 | |
10/12/2009 |
2.30
|
21,870 | 2.42 | 2.52 | 2.30 | 0 | 0 | 0 | |
09/12/2009 |
2.42
|
18,370 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 | |
08/12/2009 |
2.54
|
65,530 | 2.55 | 2.55 | 2.42 | 500 | 0 | 0 | |
07/12/2009 |
2.55
|
21,220 | 2.55 | 2.61 | 2.55 | 100 | 0 | 0 | |
04/12/2009 |
2.55
|
57,270 | 2.55 | 2.58 | 2.55 | 0 | 0 | 0 | |
03/12/2009 |
2.55
|
50,290 | 2.46 | 2.55 | 2.35 | 0 | 0 | 0 | |
02/12/2009 |
2.46
|
49,890 | 2.52 | 2.64 | 2.46 | 0 | 0 | 0 | |
01/12/2009 |
2.52
|
46,200 | 2.41 | 2.52 | 2.34 | 0 | 0 | 0 | |
30/11/2009 |
2.41
|
35,280 | 2.30 | 2.41 | 2.32 | 0 | 0 | 0 | |
27/11/2009 |
2.30
|
58,880 | 2.30 | 2.41 | 2.20 | 0 | 0 | 0 | |
26/11/2009 |
2.30
|
90,030 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 | |
25/11/2009 |
2.42
|
23,070 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 | |
24/11/2009 |
2.55
|
37,420 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
23/11/2009 |
2.59
|
12,550 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
20/11/2009 |
2.64
|
73,570 | 2.63 | 2.66 | 2.59 | 0 | 0 | 0 | |
19/11/2009 |
2.63
|
57,590 | 2.59 | 2.71 | 2.56 | 0 | 0 | 0 |