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) |
13.90 | 26.43% | 1,500 | 0 | 0 |
52.60
66.50
66.50
|
2 tháng
(2024-07-22) |
25.30 | 61.41% | 2,400 | -100 | -0.0 |
41.20
66.50
66.50
|
3 tháng
(2024-06-20) |
25.30 | 61.41% | 3,300 | -100 | -0.0 |
41.20
66.50
66.50
|
6 tháng
(2024-03-22) |
29.70 | 80.71% | 7,900 | -400 | -0.0 |
36.80
66.50
66.50
|
12 tháng
(2023-09-25) |
36.20 | 119.50% | 40,100 | -1,300 | -0.1 |
29.31
66.50
66.50
|
24 tháng
(2022-09-29) |
31.03 | 87.46% | 57,274 | -600 | -0.0 |
24.86
66.50
66.50
|
36 tháng
(2021-10-04) |
32.64 | 96.37% | 93,007 | -3,900 | -0.2 |
24.86
66.50
66.50
|
60 tháng
(2019-10-15) |
57.82 | 666.16% | 1,613,202 | 2,268 | 0.3 |
7.88
66.50
66.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
1.17
|
3,200 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 | |
15/04/2010 |
1.23
|
1,100 | 1.32 | 1.32 | 1.23 | 0 | 0 | 0 | |
14/04/2010 |
1.32
|
0 | 1.32 | 1.32 | 1.32 | 0 | 0 | 0 | |
13/04/2010 |
1.32
|
900 | 1.29 | 1.33 | 1.32 | 0 | 0 | 0 | |
12/04/2010 |
1.29
|
6,300 | 1.22 | 1.29 | 1.22 | 0 | 0 | 0 | |
09/04/2010 |
1.22
|
2,300 | 1.27 | 1.27 | 1.20 | 0 | 0 | 0 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/04/2010 |
1.27
|
2,200 | 1.21 | 1.27 | 1.26 | 0 | 0 | 0 | |
07/04/2010 |
1.21
|
4,500 | 1.12 | 1.21 | 1.14 | 0 | 0 | 0 | |
06/04/2010 |
1.12
|
5,600 | 1.21 | 1.21 | 1.12 | 0 | 0 | 0 | |
05/04/2010 |
1.21
|
10,100 | 1.13 | 1.21 | 1.14 | 0 | 0 | 0 | |
02/04/2010 |
1.13
|
1,200 | 1.24 | 1.24 | 1.13 | 0 | 0 | 0 | |
01/04/2010 |
1.24
|
600 | 1.15 | 1.24 | 1.14 | 0 | 0 | 0 | |
31/03/2010 |
1.15
|
7,200 | 1.24 | 1.32 | 1.15 | 0 | 0 | 0 | |
30/03/2010 |
1.24
|
1,500 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 | |
29/03/2010 |
1.32
|
9,000 | 1.42 | 1.42 | 1.32 | 0 | 0 | 0 | |
26/03/2010 |
1.42
|
800 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 | |
25/03/2010 |
1.52
|
200 | 1.42 | 1.52 | 1.52 | 0 | 0 | 0 | |
24/03/2010 |
1.42
|
10,100 | 1.33 | 1.42 | 1.42 | 0 | 0 | 0 | |
23/03/2010 |
1.33
|
30,300 | 1.25 | 1.33 | 1.32 | 0 | 0 | 0 | |
22/03/2010 |
1.25
|
6,900 | 1.17 | 1.25 | 1.24 | 0 | 0 | 0 | |
19/03/2010 |
1.17
|
3,100 | 1.10 | 1.17 | 1.17 | 0 | 0 | 0 | |
18/03/2010 |
1.10
|
2,700 | 1.04 | 1.10 | 1.10 | 0 | 0 | 0 | |
17/03/2010 |
1.04
|
12,300 | 0.97 | 1.04 | 0.99 | 0 | 0 | 0 | |
16/03/2010 |
0.97
|
6,500 | 0.91 | 0.97 | 0.97 | 0 | 0 | 0 | |
15/03/2010 |
0.91
|
100 | 0.87 | 0.91 | 0.91 | 0 | 0 | 0 | |
12/03/2010 |
0.87
|
5,100 | 0.87 | 0.87 | 0.85 | 0 | 0 | 0 | |
11/03/2010 |
0.87
|
600 | 0.84 | 0.87 | 0.87 | 0 | 0 | 0 | |
10/03/2010 |
0.84
|
11,000 | 0.91 | 0.91 | 0.84 | 0 | 0 | 0 | |
09/03/2010 |
0.91
|
300 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 | |
08/03/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
05/03/2010 |
0.97
|
500 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 | |
04/03/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
03/03/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
02/03/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
01/03/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
26/02/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
25/02/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
24/02/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
23/02/2010 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 | |
22/02/2010 |
0.99
|
0 | 1.03 | 0.99 | 0.99 | 0 | 0 | 0 | |
12/02/2010 |
1.03
|
300 | 0.97 | 1.03 | 0.91 | 0 | 0 | 0 | |
11/02/2010 |
0.97
|
700 | 0.91 | 0.97 | 0.97 | 0 | 0 | 0 | |
10/02/2010 |
0.91
|
100 | 0.86 | 0.91 | 0.91 | 0 | 0 | 0 | |
09/02/2010 |
0.86
|
6,100 | 0.91 | 0.91 | 0.86 | 0 | 0 | 0 | |
08/02/2010 |
0.91
|
1,400 | 0.97 | 0.97 | 0.91 | 0 | 0 | 0 | |
05/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
04/02/2010 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 | |
03/02/2010 |
0.97
|
500 | 1.05 | 1.05 | 0.97 | 0 | 0 | 0 | |
02/02/2010 |
1.05
|
2,000 | 1.12 | 1.12 | 1.04 | 0 | 0 | 0 | |
01/02/2010 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 | |
29/01/2010 |
1.12
|
100 | 1.07 | 1.12 | 1.12 | 0 | 0 | 0 | |
28/01/2010 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
27/01/2010 |
1.07
|
1,800 | 1.14 | 1.14 | 1.07 | 0 | 0 | 0 | |
26/01/2010 |
1.14
|
300 | 1.08 | 1.14 | 1.14 | 0 | 0 | 0 | |
25/01/2010 |
1.08
|
0 | 1.11 | 1.08 | 1.08 | 0 | 0 | 0 | |
22/01/2010 |
1.11
|
200 | 1.04 | 1.11 | 1.05 | 0 | 0 | 0 | |
21/01/2010 |
1.04
|
0 | 1.03 | 1.04 | 1.04 | 0 | 0 | 0 | |
20/01/2010 |
1.03
|
1,700 | 1.02 | 1.04 | 1.03 | 0 | 0 | 0 | |
19/01/2010 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |
18/01/2010 |
1.02
|
1,500 | 1.09 | 1.09 | 1.02 | 0 | 0 | 0 | |
15/01/2010 |
1.09
|
900 | 1.16 | 1.16 | 1.09 | 0 | 0 | 0 | |
14/01/2010 |
1.16
|
1,000 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 | |
13/01/2010 |
1.24
|
700 | 1.16 | 1.24 | 1.24 | 0 | 0 | 0 | |
12/01/2010 |
1.16
|
900 | 1.12 | 1.20 | 1.16 | 0 | 0 | 0 | |
11/01/2010 |
1.12
|
200 | 1.24 | 1.24 | 1.12 | 0 | 0 | 0 | |
08/01/2010 |
1.24
|
24,300 | 1.26 | 1.26 | 1.18 | 0 | 0 | 0 | |
07/01/2010 |
1.26
|
0 | 1.23 | 1.26 | 1.26 | 0 | 0 | 0 | |
06/01/2010 |
1.23
|
3,200 | 1.32 | 1.39 | 1.23 | 0 | 0 | 0 | |
05/01/2010 |
1.32
|
11,500 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 | |
04/01/2010 |
1.40
|
1,000 | 1.47 | 1.47 | 1.40 | 0 | 0 | 0 | |
31/12/2009 |
1.47
|
900 | 1.47 | 1.49 | 1.47 | 0 | 0 | 0 | |
30/12/2009 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
29/12/2009 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
28/12/2009 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 | |
25/12/2009 |
1.47
|
1,500 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
24/12/2009 |
1.52
|
1,000 | 1.53 | 1.53 | 1.42 | 0 | 0 | 0 | |
23/12/2009 |
1.53
|
2,600 | 1.53 | 1.53 | 1.52 | 0 | 0 | 0 |