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 | -5.05% | 306,600 | -2,956 | -0.1 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,453,800 | 111,479 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-20) |
-1.55 | -5.21% | 3,258,400 | 181,273 | 5.3 |
27.30
32.15
28.20
|
6 tháng
(2024-03-22) |
0.55 | 1.99% | 9,016,500 | -505,374 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,002,000 | -1,453,221 | -34.4 |
21.11
32.15
28.20
|
24 tháng
(2022-09-29) |
-2.70 | -8.75% | 22,135,600 | -2,891,099 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-04) |
-11.42 | -28.82% | 29,091,200 | -2,371,403 | -38.9 |
21.11
45.70
28.20
|
60 tháng
(2019-10-15) |
9.38 | 49.85% | 50,708,750 | -2,730,683 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
3.10
|
105,980 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 | |
13/04/2010 |
3.16
|
239,340 | 3.02 | 3.16 | 2.98 | 0 | 0 | 0 | |
12/04/2010 |
3.02
|
66,760 | 2.89 | 3.02 | 3.02 | 0 | 0 | 0 | |
09/04/2010 |
2.89
|
13,110 | 2.75 | 2.89 | 2.89 | 0 | 0 | 0 | |
08/04/2010 |
2.75
|
35,380 | 2.82 | 2.86 | 2.75 | 0 | 0 | 0 | |
07/04/2010 |
2.82
|
4,500 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
06/04/2010 |
2.90
|
24,720 | 2.90 | 2.91 | 2.85 | 0 | 0 | 0 | |
05/04/2010 |
2.90
|
17,000 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 | |
02/04/2010 |
2.89
|
52,620 | 2.89 | 2.91 | 2.78 | 0 | 0 | 0 | |
01/04/2010 |
2.89
|
20,390 | 2.75 | 2.89 | 2.75 | 0 | 0 | 0 | |
31/03/2010 |
2.75
|
22,210 | 2.86 | 2.95 | 2.75 | 0 | 0 | 0 | |
30/03/2010 |
2.86
|
20,010 | 2.90 | 3.01 | 2.86 | 0 | 0 | 0 | |
29/03/2010 |
2.90
|
68,360 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
26/03/2010 |
3.05
|
41,110 | 2.91 | 3.06 | 2.98 | 0 | 0 | 0 | |
25/03/2010 |
2.91
|
25,700 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 | |
24/03/2010 |
3.03
|
20,900 | 3.02 | 3.14 | 3.01 | 0 | 4,000 | -0.1 | |
23/03/2010 |
3.02
|
70,950 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
22/03/2010 |
3.16
|
34,250 | 3.14 | 3.16 | 3.09 | 0 | 0 | 0 | |
19/03/2010 |
3.14
|
82,980 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
18/03/2010 |
3.30
|
108,430 | 3.19 | 3.34 | 3.23 | 4,000 | 0 | 0.1 | |
17/03/2010 |
3.19
|
214,210 | 3.06 | 3.20 | 3.05 | 0 | 0 | 0 | |
16/03/2010 |
3.06
|
16,600 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 | |
15/03/2010 |
3.09
|
148,240 | 2.94 | 3.09 | 2.98 | 0 | 0 | 0 | |
12/03/2010 |
2.94
|
11,380 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 | |
11/03/2010 |
3.05
|
61,380 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 | |
10/03/2010 |
2.98
|
22,990 | 3.05 | 3.05 | 2.98 | 0 | 0 | 0 | |
09/03/2010 |
3.05
|
6,150 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
08/03/2010 |
3.06
|
27,740 | 3.06 | 3.07 | 3.06 | 5,000 | 0 | 0.1 | |
05/03/2010 |
3.06
|
16,770 | 3.05 | 3.07 | 2.93 | 0 | 0 | 0 | |
04/03/2010 |
3.05
|
10,500 | 3.02 | 3.07 | 3.05 | 0 | 0 | 0 | |
03/03/2010 |
3.02
|
5,770 | 3.03 | 3.05 | 2.94 | 2,000 | 1,000 | 0.0 | |
02/03/2010 |
3.03
|
4,320 | 3.03 | 3.15 | 2.94 | 0 | 0 | 0 | |
01/03/2010 |
3.03
|
1,750 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
26/02/2010 |
3.05
|
6,540 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
25/02/2010 |
3.05
|
910 | 3.05 | 3.15 | 2.90 | 0 | 0 | 0 | |
24/02/2010 |
3.05
|
3,870 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
23/02/2010 |
3.05
|
920 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
22/02/2010 |
3.05
|
1,720 | 2.93 | 3.05 | 3.05 | 0 | 0 | 0 | |
12/02/2010 |
2.93
|
4,930 | 2.90 | 2.93 | 2.91 | 0 | 0 | 0 | |
11/02/2010 |
2.90
|
3,890 | 3.02 | 3.05 | 2.90 | 0 | 0 | 0 | |
10/02/2010 |
3.02
|
4,620 | 2.89 | 3.02 | 2.78 | 0 | 0 | 0 | |
09/02/2010 |
2.89
|
13,220 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
08/02/2010 |
3.03
|
3,640 | 2.98 | 3.03 | 2.86 | 0 | 0 | 0 | |
05/02/2010 |
2.98
|
3,460 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 | |
04/02/2010 |
3.12
|
1,780 | 2.98 | 3.12 | 3.05 | 0 | 0 | 0 | |
03/02/2010 |
2.98
|
6,650 | 2.85 | 2.98 | 2.91 | 0 | 0 | 0 | |
02/02/2010 |
2.85
|
5,170 | 2.95 | 2.95 | 2.85 | 0 | 0 | 0 | |
01/02/2010 |
2.95
|
4,680 | 3.09 | 3.10 | 2.94 | 0 | 0 | 0 | |
29/01/2010 |
3.09
|
1,030 | 3.07 | 3.09 | 3.09 | 1,000 | 0 | 0.0 | |
28/01/2010 |
3.07
|
5,590 | 3.01 | 3.07 | 2.90 | 0 | 0 | 0 | |
27/01/2010 |
3.01
|
30,970 | 3.14 | 3.14 | 2.99 | 8,000 | 0 | 0.2 | |
26/01/2010 |
3.14
|
7,560 | 3.14 | 3.14 | 3.11 | 2,000 | 0 | 0.0 | |
25/01/2010 |
3.14
|
210 | 3.02 | 3.15 | 3.14 | 0 | 0 | 0 | |
22/01/2010 |
3.02
|
4,660 | 2.90 | 3.02 | 2.81 | 3,890 | 0 | 0.1 | |
21/01/2010 |
2.90
|
17,660 | 3.05 | 3.05 | 2.90 | 2,000 | 0 | 0.0 | |
20/01/2010 |
3.05
|
6,250 | 3.12 | 3.18 | 3.05 | 2,000 | 0 | 0.0 | |
19/01/2010 |
3.12
|
7,980 | 3.10 | 3.18 | 3.10 | 0 | 0 | 0 | |
18/01/2010 |
3.10
|
11,200 | 3.24 | 3.24 | 3.10 | 1,000 | 0 | 0.0 | |
15/01/2010 |
3.24
|
7,030 | 3.31 | 3.31 | 3.24 | 4,000 | 0 | 0.1 | |
14/01/2010 |
3.31
|
4,600 | 3.31 | 3.42 | 3.26 | 0 | 0 | 0 | |
13/01/2010 |
3.31
|
10,570 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 | |
12/01/2010 |
3.31
|
15,140 | 3.44 | 3.54 | 3.31 | 0 | 0 | 0 | |
11/01/2010 |
3.44
|
36,580 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 | |
08/01/2010 |
3.44
|
181,880 | 3.28 | 3.44 | 3.28 | 0 | 0 | 0 | |
07/01/2010 |
3.28
|
26,900 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 | |
06/01/2010 |
3.42
|
18,720 | 3.30 | 3.44 | 3.18 | 0 | 0 | 0 | |
05/01/2010 |
3.30
|
54,250 | 3.47 | 3.47 | 3.30 | 0 | 0 | 0 | |
04/01/2010 |
3.47
|
54,110 | 3.47 | 3.55 | 3.44 | 0 | 0 | 0 | |
31/12/2009 |
3.47
|
28,700 | 3.64 | 3.67 | 3.47 | 0 | 0 | 0 | |
30/12/2009 |
3.64
|
18,910 | 3.64 | 3.65 | 3.52 | 0 | 0 | 0 | |
29/12/2009 |
3.64
|
29,390 | 3.63 | 3.71 | 3.63 | 0 | 0 | 0 | |
28/12/2009 |
3.63
|
115,920 | 3.46 | 3.63 | 3.47 | 0 | 0 | 0 | |
25/12/2009 |
3.46
|
86,680 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 | |
24/12/2009 |
3.30
|
11,090 | 3.18 | 3.30 | 3.02 | 0 | 0 | 0 | |
23/12/2009 |
3.18
|
5,940 | 3.19 | 3.19 | 3.05 | 0 | 0 | 0 | |
22/12/2009: Cổ tức tiền mặt tỉ lệ: 12.7% | |||||||||
22/12/2009 |
3.19
|
14,550 | 3.05 | 3.19 | 2.91 | 0 | 0 | 0 | |
21/12/2009 |
3.05
|
21,770 | 2.91 | 3.05 | 3.02 | 0 | 0 | 0 | |
18/12/2009 |
2.91
|
8,970 | 2.77 | 2.91 | 2.80 | 0 | 0 | 0 | |
17/12/2009 |
2.77
|
17,280 | 2.85 | 2.85 | 2.71 | 0 | 0 | 0 | |
16/12/2009 |
2.85
|
12,090 | 2.80 | 2.86 | 2.74 | 0 | 0 | 0 | |
15/12/2009 |
2.80
|
101,280 | 2.91 | 3.00 | 2.77 | 0 | 0 | 0 | |
14/12/2009 |
2.91
|
10,590 | 2.80 | 2.94 | 2.66 | 0 | 0 | 0 | |
11/12/2009 |
2.80
|
5,330 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
10/12/2009 |
2.94
|
10,850 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
09/12/2009 |
2.94
|
2,100 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
08/12/2009 |
2.95
|
30,590 | 3.10 | 3.10 | 2.95 | 200 | 0 | 0 | |
07/12/2009 |
3.10
|
13,870 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
04/12/2009 |
3.26
|
13,990 | 3.28 | 3.30 | 3.11 | 0 | 0 | 0 | |
03/12/2009 |
3.28
|
18,200 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 | |
02/12/2009 |
3.31
|
21,810 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 | |
01/12/2009 |
3.26
|
24,500 | 3.11 | 3.26 | 3.15 | 0 | 0 | 0 | |
30/11/2009 |
3.11
|
50,890 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 | |
27/11/2009 |
3.28
|
105,290 | 3.44 | 3.60 | 3.28 | 0 | 0 | 0 | |
26/11/2009 |
3.44
|
1,710 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 | |
25/11/2009 |
3.61
|
44,130 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
24/11/2009 |
3.80
|
109,190 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
23/11/2009 |
3.99
|
3,190 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
20/11/2009 |
4.19
|
17,680 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 | |
19/11/2009 |
4.40
|
31,280 | 4.63 | 4.63 | 4.40 | 0 | 0 | 0 | |
18/11/2009 |
4.63
|
71,640 | 4.52 | 4.73 | 4.62 | 200 | 0 | 0 |