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) |
-0.30 | -2.27% | 34,500 | 400 | 0.0 |
12.30
13.50
12.90
|
2 tháng
(2024-07-22) |
-0.30 | -2.27% | 93,700 | -1,900 | -0.0 |
12.30
13.50
12.90
|
3 tháng
(2024-06-20) |
-0.10 | -0.77% | 194,700 | 15,405 | 0.2 |
12.30
13.90
12.90
|
6 tháng
(2024-03-22) |
-0.37 | -2.79% | 953,300 | 226,605 | 3.2 |
12.05
14.96
12.90
|
12 tháng
(2023-09-25) |
2.26 | 21.29% | 2,052,800 | 503,505 | 7.1 |
10.35
14.96
12.90
|
24 tháng
(2022-09-29) |
1.29 | 11.12% | 5,450,696 | 503,205 | 7.1 |
4.75
14.96
12.90
|
36 tháng
(2021-10-04) |
-2.72 | -17.39% | 10,800,372 | 672,427 | 10.1 |
4.75
19.19
12.90
|
60 tháng
(2019-10-15) |
8.06 | 166.34% | 13,235,436 | 948,815 | 13.3 |
3.98
19.19
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.06
|
1,800 | 3.95 | 4.08 | 4.02 | 0 | 0 | 0 | |
16/04/2010 |
3.95
|
3,700 | 3.87 | 3.97 | 3.89 | 400 | 0 | 0.0 | |
15/04/2010 |
3.87
|
7,400 | 3.80 | 3.87 | 3.78 | 0 | 0 | 0 | |
14/04/2010 |
3.80
|
3,800 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
13/04/2010 |
3.87
|
200 | 3.93 | 3.93 | 3.87 | 0 | 0 | 0 | |
12/04/2010 |
3.93
|
1,200 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
09/04/2010 |
3.95
|
8,500 | 3.67 | 3.95 | 3.87 | 0 | 0 | 0 | |
08/04/2010 |
3.67
|
1,900 | 3.87 | 3.97 | 3.65 | 0 | 0 | 0 | |
07/04/2010 |
3.87
|
2,100 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 | |
06/04/2010 |
3.87
|
10,000 | 3.72 | 3.97 | 3.87 | 0 | 0 | 0 | |
05/04/2010 |
3.72
|
2,700 | 3.97 | 3.97 | 3.72 | 0 | 0 | 0 | |
02/04/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/04/2010 |
3.97
|
5,800 | 3.91 | 4.04 | 3.84 | 0 | 0 | 0 | |
01/04/2010 |
3.91
|
8,900 | 3.81 | 3.93 | 3.81 | 0 | 0 | 0 | |
31/03/2010 |
3.81
|
1,700 | 3.95 | 3.95 | 3.77 | 0 | 0 | 0 | |
30/03/2010 |
3.95
|
10,900 | 3.97 | 4.15 | 3.93 | 0 | 0 | 0 | |
29/03/2010 |
3.97
|
5,100 | 3.85 | 3.97 | 3.95 | 0 | 0 | 0 | |
26/03/2010 |
3.85
|
6,800 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 | |
25/03/2010 |
3.77
|
2,200 | 3.93 | 3.93 | 3.73 | 0 | 0 | 0 | |
24/03/2010 |
3.93
|
1,000 | 3.95 | 3.95 | 3.93 | 0 | 0 | 0 | |
23/03/2010 |
3.95
|
500 | 3.87 | 3.95 | 3.95 | 0 | 0 | 0 | |
22/03/2010 |
3.87
|
1,100 | 3.81 | 3.97 | 3.87 | 0 | 0 | 0 | |
19/03/2010 |
3.81
|
15,100 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 | |
18/03/2010 |
3.97
|
1,500 | 3.97 | 3.97 | 3.95 | 0 | 1,000 | -0.0 | |
17/03/2010 |
3.97
|
1,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 | |
16/03/2010 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
15/03/2010 |
4.03
|
6,300 | 4.13 | 4.25 | 4.03 | 0 | 0 | 0 | |
12/03/2010 |
4.13
|
21,200 | 3.87 | 4.13 | 3.93 | 500 | 0 | 0.0 | |
11/03/2010 |
3.87
|
3,100 | 3.79 | 3.87 | 3.85 | 0 | 1,000 | -0.0 | |
10/03/2010 |
3.79
|
1,400 | 4.07 | 4.17 | 3.79 | 0 | 0 | 0 | |
09/03/2010 |
4.07
|
200 | 3.97 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/03/2010 |
3.97
|
200 | 3.93 | 4.17 | 3.97 | 0 | 0 | 0 | |
05/03/2010 |
3.93
|
5,500 | 4.17 | 4.17 | 3.87 | 0 | 0 | 0 | |
04/03/2010 |
4.17
|
2,100 | 3.93 | 4.17 | 4.11 | 0 | 0 | 0 | |
03/03/2010 |
3.93
|
2,600 | 3.77 | 3.93 | 3.69 | 0 | 0 | 0 | |
02/03/2010 |
3.77
|
3,400 | 3.91 | 3.97 | 3.77 | 0 | 0 | 0 | |
01/03/2010 |
3.91
|
800 | 3.65 | 3.91 | 3.87 | 0 | 0 | 0 | |
26/02/2010 |
3.65
|
2,900 | 3.77 | 4.05 | 3.63 | 0 | 0 | 0 | |
25/02/2010 |
3.77
|
1,100 | 4.19 | 4.19 | 3.77 | 0 | 0 | 0 | |
24/02/2010 |
4.19
|
1,100 | 3.97 | 4.19 | 3.85 | 0 | 0 | 0 | |
23/02/2010 |
3.97
|
1,000 | 4.03 | 4.40 | 3.97 | 0 | 0 | 0 | |
22/02/2010 |
4.03
|
200 | 4.01 | 4.31 | 4.03 | 0 | 0 | 0 | |
12/02/2010 |
4.01
|
5,500 | 3.77 | 4.03 | 4.01 | 0 | 0 | 0 | |
11/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
10/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
09/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
08/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
05/02/2010 |
3.77
|
700 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 | |
04/02/2010 |
3.97
|
26,400 | 3.85 | 3.97 | 3.77 | 0 | 0 | 0 | |
03/02/2010 |
3.85
|
1,000 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
02/02/2010 |
3.91
|
7,300 | 4.13 | 4.21 | 3.87 | 0 | 0 | 0 | |
01/02/2010 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
29/01/2010 |
4.13
|
1,000 | 4.11 | 4.17 | 3.93 | 0 | 0 | 0 | |
28/01/2010 |
4.11
|
100 | 3.97 | 4.11 | 4.11 | 0 | 0 | 0 | |
27/01/2010 |
3.97
|
2,100 | 3.93 | 4.09 | 3.97 | 0 | 0 | 0 | |
26/01/2010 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
25/01/2010 |
3.93
|
100 | 3.71 | 3.93 | 3.93 | 0 | 0 | 0 | |
22/01/2010 |
3.71
|
1,700 | 3.69 | 3.77 | 3.69 | 0 | 0 | 0 | |
21/01/2010 |
3.69
|
1,400 | 3.95 | 3.95 | 3.69 | 0 | 0 | 0 | |
20/01/2010 |
3.95
|
100 | 3.79 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/01/2010 |
3.79
|
600 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
18/01/2010 |
3.85
|
1,700 | 3.77 | 3.85 | 3.55 | 0 | 0 | 0 | |
15/01/2010 |
3.77
|
2,500 | 3.87 | 3.99 | 3.77 | 0 | 0 | 0 | |
14/01/2010 |
3.87
|
2,500 | 3.77 | 3.97 | 3.87 | 0 | 0 | 0 | |
13/01/2010 |
3.77
|
4,300 | 3.67 | 3.77 | 3.65 | 0 | 0 | 0 | |
12/01/2010 |
3.67
|
9,500 | 3.73 | 3.77 | 3.67 | 0 | 0 | 0 | |
11/01/2010 |
3.73
|
1,300 | 3.71 | 3.77 | 3.73 | 0 | 0 | 0 | |
08/01/2010 |
3.71
|
4,900 | 3.77 | 3.81 | 3.55 | 0 | 0 | 0 | |
07/01/2010 |
3.77
|
5,800 | 3.73 | 3.97 | 3.77 | 0 | 0 | 0 | |
06/01/2010 |
3.73
|
4,400 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 | |
05/01/2010 |
3.87
|
4,700 | 4.07 | 4.21 | 3.87 | 0 | 0 | 0 | |
04/01/2010 |
4.07
|
8,200 | 3.81 | 4.07 | 3.89 | 0 | 0 | 0 | |
31/12/2009 |
3.81
|
9,000 | 3.95 | 3.97 | 3.77 | 0 | 0 | 0 | |
30/12/2009 |
3.95
|
2,000 | 3.93 | 3.95 | 3.95 | 0 | 0 | 0 | |
29/12/2009 |
3.93
|
27,500 | 3.83 | 4.01 | 3.77 | 0 | 0 | 0 | |
28/12/2009 |
3.83
|
6,500 | 3.73 | 3.83 | 3.57 | 0 | 0 | 0 | |
25/12/2009 |
3.73
|
19,800 | 3.49 | 3.75 | 3.53 | 0 | 0 | 0 | |
24/12/2009 |
3.49
|
1,500 | 3.55 | 3.97 | 3.49 | 500 | 0 | 0 | |
23/12/2009 |
3.55
|
2,400 | 3.57 | 3.99 | 3.55 | 0 | 0 | 0 | |
22/12/2009 |
3.57
|
2,000 | 3.65 | 3.89 | 3.57 | 0 | 0 | 0 | |
21/12/2009 |
3.65
|
3,200 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 | |
18/12/2009 |
3.45
|
4,900 | 3.29 | 3.45 | 3.35 | 0 | 0 | 0 | |
17/12/2009 |
3.29
|
3,800 | 3.17 | 3.31 | 3.10 | 0 | 0 | 0 | |
16/12/2009 |
3.17
|
11,500 | 3.19 | 3.27 | 3.17 | 0 | 0 | 0 | |
15/12/2009 |
3.19
|
3,200 | 3.19 | 3.43 | 3.19 | 0 | 0 | 0 | |
14/12/2009 |
3.19
|
8,300 | 3.19 | 3.47 | 3.19 | 0 | 0 | 0 | |
11/12/2009 |
3.19
|
12,900 | 3.43 | 3.61 | 3.19 | 0 | 0 | 0 | |
10/12/2009 |
3.43
|
9,000 | 3.69 | 3.69 | 3.43 | 0 | 0 | 0 | |
09/12/2009 |
3.69
|
3,400 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 | |
08/12/2009 |
3.97
|
4,800 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 | |
07/12/2009 |
4.25
|
600 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 | |
04/12/2009 |
4.27
|
11,200 | 4.29 | 4.90 | 4.27 | 0 | 0 | 0 | |
03/12/2009 |
4.29
|
12,800 | 4.27 | 4.92 | 4.29 | 0 | 0 | 0 | |
02/12/2009 |
4.27
|
7,900 | 4.25 | 4.72 | 4.27 | 0 | 0 | 0 | |
01/12/2009 |
4.25
|
13,400 | 4.23 | 4.62 | 4.25 | 0 | 0 | 0 | |
30/11/2009 |
4.23
|
10,300 | 4.25 | 4.50 | 3.95 | 0 | 0 | 0 | |
27/11/2009 |
4.25
|
13,300 | 3.81 | 4.48 | 3.93 | 0 | 0 | 0 | |
26/11/2009 |
3.81
|
7,000 | 3.79 | 4.36 | 3.81 | 0 | 0 | 0 | |
25/11/2009 |
3.79
|
10,800 | 3.97 | 4.35 | 3.79 | 0 | 0 | 0 | |
24/11/2009 |
3.97
|
9,900 | 4.19 | 4.31 | 3.97 | 0 | 0 | 0 | |
23/11/2009 |
4.19
|
13,700 | 4.19 | 4.27 | 3.95 | 0 | 0 | 0 |