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) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
30
30
30
|
24 tháng
(2022-09-30) |
-5.82 | -16.26% | 1,222 | 200 | 0.0 |
30
35.90
30
|
36 tháng
(2021-10-05) |
13.49 | 81.68% | 107,880 | 8,600 | 0.3 |
12.79
48.98
30
|
60 tháng
(2019-10-16) |
20.89 | 229.43% | 744,864 | -195,700 | -2.7 |
8.02
48.98
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.27
|
83,400 | 4.02 | 4.27 | 4.12 | 0 | 0 | 0 | |
16/04/2010 |
4.02
|
5,900 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 | |
15/04/2010 |
3.99
|
2,200 | 3.94 | 4.07 | 3.94 | 0 | 0 | 0 | |
14/04/2010 |
3.94
|
9,700 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
13/04/2010 |
4.04
|
21,100 | 3.94 | 4.04 | 3.89 | 0 | 0 | 0 | |
12/04/2010 |
3.94
|
27,500 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 | |
09/04/2010 |
4.07
|
10,500 | 4.09 | 4.25 | 4.07 | 0 | 0 | 0 | |
08/04/2010 |
4.09
|
34,900 | 4.02 | 4.40 | 4.09 | 0 | 0 | 0 | |
07/04/2010 |
4.02
|
11,300 | 4.04 | 4.15 | 4.02 | 0 | 0 | 0 | |
06/04/2010 |
4.04
|
15,300 | 3.97 | 4.12 | 3.91 | 0 | 0 | 0 | |
05/04/2010 |
3.97
|
4,100 | 4.12 | 4.17 | 3.97 | 0 | 0 | 0 | |
02/04/2010 |
4.12
|
13,600 | 4.12 | 4.20 | 3.99 | 0 | 0 | 0 | |
01/04/2010 |
4.12
|
14,900 | 4.04 | 4.25 | 3.89 | 0 | 0 | 0 | |
31/03/2010 |
4.04
|
9,300 | 4.09 | 4.12 | 3.91 | 0 | 0 | 0 | |
30/03/2010 |
4.09
|
12,200 | 4.12 | 4.20 | 3.99 | 0 | 0 | 0 | |
29/03/2010 |
4.12
|
5,400 | 4.22 | 4.27 | 4.12 | 0 | 0 | 0 | |
26/03/2010 |
4.22
|
19,800 | 3.97 | 4.22 | 3.94 | 0 | 0 | 0 | |
25/03/2010 |
3.97
|
60,800 | 4.30 | 4.30 | 3.94 | 0 | 0 | 0 | |
24/03/2010 |
4.30
|
21,600 | 4.17 | 4.35 | 4.07 | 0 | 0 | 0 | |
23/03/2010 |
4.17
|
13,500 | 3.94 | 4.38 | 4.09 | 0 | 0 | 0 | |
22/03/2010 |
3.94
|
17,800 | 3.91 | 4.12 | 3.86 | 0 | 0 | 0 | |
19/03/2010 |
3.91
|
26,100 | 3.89 | 3.91 | 3.86 | 0 | 0 | 0 | |
18/03/2010 |
3.89
|
19,100 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 | |
17/03/2010 |
3.91
|
20,800 | 3.89 | 3.91 | 3.81 | 0 | 0 | 0 | |
16/03/2010 |
3.89
|
13,600 | 3.89 | 4.02 | 3.81 | 0 | 600 | -0.0 | |
15/03/2010 |
3.89
|
21,600 | 3.99 | 4.12 | 3.89 | 0 | 0 | 0 | |
12/03/2010 |
3.99
|
26,400 | 4.04 | 4.12 | 3.91 | 0 | 0 | 0 | |
11/03/2010 |
4.04
|
1,000 | 4.30 | 4.30 | 4.04 | 0 | 0 | 0 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
10/03/2010 |
4.30
|
6,300 | 4.33 | 4.53 | 4.27 | 300 | 0 | 0.0 | |
09/03/2010 |
4.33
|
76,600 | 4.23 | 4.35 | 4.21 | 100 | 0 | 0.0 | |
08/03/2010 |
4.23
|
124,000 | 4.05 | 4.33 | 4.09 | 0 | 1,000 | -0.0 | |
05/03/2010 |
4.05
|
13,900 | 4.16 | 4.16 | 3.93 | 0 | 0 | 0 | |
04/03/2010 |
4.16
|
11,700 | 4.21 | 4.21 | 4.12 | 0 | 100 | -0.0 | |
03/03/2010 |
4.21
|
16,600 | 4.02 | 4.21 | 4.09 | 0 | 0 | 0 | |
02/03/2010 |
4.02
|
137,500 | 3.81 | 4.07 | 3.97 | 0 | 0 | 0 | |
01/03/2010 |
3.81
|
4,000 | 3.58 | 3.81 | 3.81 | 0 | 0 | 0 | |
26/02/2010 |
3.58
|
0 | 3.60 | 3.58 | 3.58 | 0 | 0 | 0 | |
25/02/2010 |
3.60
|
2,200 | 3.58 | 3.60 | 3.55 | 0 | 0 | 0 | |
24/02/2010 |
3.58
|
2,000 | 3.53 | 3.58 | 3.55 | 0 | 0 | 0 | |
23/02/2010 |
3.53
|
7,500 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
22/02/2010 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
12/02/2010 |
3.60
|
6,300 | 3.55 | 3.72 | 3.60 | 0 | 0 | 0 | |
11/02/2010 |
3.55
|
2,000 | 3.53 | 3.55 | 3.55 | 0 | 0 | 0 | |
10/02/2010 |
3.53
|
4,800 | 3.53 | 3.55 | 3.48 | 0 | 0 | 0 | |
09/02/2010 |
3.53
|
1,700 | 3.51 | 3.53 | 3.41 | 0 | 0 | 0 | |
08/02/2010 |
3.51
|
3,600 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 | |
05/02/2010 |
3.46
|
5,500 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 | |
04/02/2010 |
3.53
|
2,200 | 3.46 | 3.60 | 3.51 | 0 | 0 | 0 | |
03/02/2010 |
3.46
|
6,400 | 3.41 | 3.51 | 3.46 | 0 | 0 | 0 | |
02/02/2010 |
3.41
|
12,000 | 3.41 | 3.51 | 3.39 | 0 | 0 | 0 | |
01/02/2010 |
3.41
|
11,200 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
29/01/2010 |
3.48
|
7,900 | 3.46 | 3.51 | 3.41 | 700 | 0 | 0.0 | |
28/01/2010 |
3.46
|
3,500 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 | |
27/01/2010 |
3.53
|
4,100 | 3.60 | 3.62 | 3.53 | 0 | 0 | 0 | |
26/01/2010 |
3.60
|
9,100 | 3.34 | 3.60 | 3.51 | 0 | 0 | 0 | |
25/01/2010 |
3.34
|
5,700 | 3.39 | 3.44 | 3.34 | 0 | 0 | 0 | |
22/01/2010 |
3.39
|
10,200 | 3.18 | 3.39 | 3.23 | 0 | 0 | 0 | |
21/01/2010 |
3.18
|
1,800 | 3.23 | 3.30 | 3.18 | 0 | 0 | 0 | |
20/01/2010 |
3.23
|
7,000 | 3.44 | 3.44 | 3.23 | 0 | 0 | 0 | |
19/01/2010 |
3.44
|
2,600 | 3.32 | 3.44 | 3.30 | 0 | 0 | 0 | |
18/01/2010 |
3.32
|
9,700 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 | |
15/01/2010 |
3.44
|
3,300 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
14/01/2010 |
3.51
|
1,000 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 | |
13/01/2010 |
3.53
|
6,200 | 3.39 | 3.53 | 3.32 | 0 | 0 | 0 | |
12/01/2010 |
3.39
|
7,200 | 3.46 | 3.51 | 3.39 | 0 | 0 | 0 | |
11/01/2010 |
3.46
|
5,900 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 | |
08/01/2010 |
3.53
|
600 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/01/2010 |
3.53
|
3,600 | 3.55 | 3.60 | 3.53 | 0 | 0 | 0 | |
06/01/2010 |
3.55
|
21,000 | 3.53 | 3.58 | 3.48 | 0 | 0 | 0 | |
05/01/2010 |
3.53
|
8,900 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 | |
04/01/2010 |
3.72
|
6,900 | 3.41 | 3.72 | 3.51 | 0 | 0 | 0 | |
31/12/2009 |
3.41
|
9,700 | 3.46 | 3.62 | 3.41 | 0 | 0 | 0 | |
30/12/2009 |
3.46
|
4,200 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 | |
29/12/2009 |
3.46
|
3,300 | 3.46 | 3.48 | 3.46 | 0 | 0 | 0 | |
28/12/2009 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/12/2009 |
3.46
|
14,200 | 3.30 | 3.46 | 3.41 | 0 | 0 | 0 | |
24/12/2009 |
3.30
|
5,500 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
23/12/2009 |
3.32
|
8,600 | 3.27 | 3.32 | 3.27 | 0 | 0 | 0 | |
22/12/2009 |
3.27
|
2,100 | 3.39 | 3.41 | 3.27 | 0 | 0 | 0 | |
21/12/2009 |
3.39
|
7,800 | 3.23 | 3.41 | 3.32 | 0 | 0 | 0 | |
18/12/2009 |
3.23
|
6,500 | 3.06 | 3.23 | 3.20 | 0 | 0 | 0 | |
17/12/2009 |
3.06
|
8,300 | 3.04 | 3.09 | 3.04 | 0 | 0 | 0 | |
16/12/2009 |
3.04
|
9,000 | 3.06 | 3.11 | 3.02 | 0 | 0 | 0 | |
15/12/2009 |
3.06
|
3,500 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 | |
14/12/2009 |
3.04
|
6,100 | 3.02 | 3.23 | 3.04 | 0 | 0 | 0 | |
11/12/2009 |
3.02
|
21,300 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
10/12/2009 |
3.16
|
10,700 | 3.23 | 3.32 | 3.16 | 0 | 0 | 0 | |
09/12/2009 |
3.23
|
4,800 | 3.46 | 3.46 | 3.20 | 0 | 0 | 0 | |
08/12/2009 |
3.46
|
3,000 | 3.60 | 3.60 | 3.41 | 0 | 0 | 0 | |
07/12/2009 |
3.60
|
100 | 3.51 | 3.60 | 3.60 | 0 | 0 | 0 | |
04/12/2009 |
3.51
|
5,700 | 3.58 | 3.62 | 3.51 | 0 | 0 | 0 | |
03/12/2009 |
3.58
|
600 | 3.51 | 3.62 | 3.58 | 0 | 0 | 0 | |
02/12/2009 |
3.51
|
5,000 | 3.55 | 3.76 | 3.51 | 0 | 0 | 0 | |
01/12/2009 |
3.55
|
7,700 | 3.60 | 3.76 | 3.55 | 0 | 0 | 0 | |
30/11/2009 |
3.60
|
5,800 | 3.44 | 3.60 | 3.51 | 0 | 0 | 0 | |
27/11/2009 |
3.44
|
8,100 | 3.44 | 3.62 | 3.23 | 0 | 0 | 0 | |
26/11/2009 |
3.44
|
4,200 | 3.65 | 3.65 | 3.44 | 0 | 0 | 0 | |
25/11/2009 |
3.65
|
13,800 | 3.86 | 3.86 | 3.65 | 0 | 0 | 0 | |
24/11/2009 |
3.86
|
7,700 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 | |
23/11/2009 |
4.09
|
1,400 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |