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) |
-0.30 | -8.57% | 4,371,000 | -700 | -0.0 |
3.10
3.50
3.20
|
2 tháng
(2024-07-22) |
-3 | -48.39% | 9,415,000 | -700 | -0.0 |
3.10
6.20
3.20
|
3 tháng
(2024-06-21) |
-6 | -65.22% | 14,430,100 | -700 | -0.0 |
3.10
9.20
3.20
|
6 tháng
(2024-03-25) |
-9.40 | -74.60% | 36,023,551 | -700 | -0.0 |
3.10
15.10
3.20
|
12 tháng
(2023-09-25) |
-23.80 | -88.15% | 67,983,815 | -700 | -0.0 |
3.10
30.60
3.20
|
24 tháng
(2022-09-30) |
-44.80 | -93.33% | 91,983,428 | -2,700 | -0.1 |
3.10
48.90
3.20
|
36 tháng
(2021-10-05) |
-25.50 | -88.85% | 159,276,596 | -400 | 0.0 |
3.10
54
3.20
|
60 tháng
(2019-10-16) |
-4.30 | -57.33% | 168,314,187 | -400 | 0.0 |
3.10
54
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
4.83
|
11,700 | 4.56 | 4.83 | 4.80 | 0 | 0 | 0 | |
19/04/2010 |
4.56
|
35,700 | 4.28 | 4.56 | 4.28 | 0 | 0 | 0 | |
16/04/2010 |
4.28
|
8,000 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 | |
15/04/2010 |
4.35
|
15,100 | 4.25 | 4.42 | 4.11 | 0 | 0 | 0 | |
14/04/2010 |
4.25
|
10,600 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 | |
13/04/2010 |
4.11
|
2,200 | 4.22 | 4.32 | 4.11 | 0 | 0 | 0 | |
12/04/2010 |
4.22
|
3,700 | 4.18 | 4.35 | 4.22 | 0 | 0 | 0 | |
09/04/2010 |
4.18
|
13,400 | 4.04 | 4.25 | 4.11 | 0 | 0 | 0 | |
08/04/2010 |
4.04
|
14,300 | 4.11 | 4.22 | 4.04 | 0 | 0 | 0 | |
07/04/2010 |
4.11
|
4,600 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
06/04/2010 |
4.11
|
11,100 | 4.11 | 4.22 | 4.04 | 0 | 0 | 0 | |
05/04/2010 |
4.11
|
11,600 | 4.11 | 4.25 | 4.08 | 0 | 0 | 0 | |
02/04/2010 |
4.11
|
6,900 | 4.28 | 4.32 | 4.11 | 0 | 0 | 0 | |
01/04/2010 |
4.28
|
11,700 | 4.11 | 4.32 | 4.22 | 0 | 0 | 0 | |
31/03/2010 |
4.11
|
6,800 | 4.18 | 4.39 | 3.94 | 0 | 200 | -0.0 | |
30/03/2010 |
4.18
|
5,700 | 4.32 | 4.32 | 4.15 | 0 | 0 | 0 | |
29/03/2010 |
4.32
|
9,300 | 4.11 | 4.32 | 4.15 | 0 | 0 | 0 | |
26/03/2010 |
4.11
|
4,500 | 4.08 | 4.18 | 4.04 | 0 | 0 | 0 | |
25/03/2010 |
4.08
|
10,600 | 4.46 | 4.46 | 4.08 | 0 | 0 | 0 | |
24/03/2010 |
4.46
|
16,900 | 4.25 | 4.46 | 4.22 | 0 | 0 | 0 | |
23/03/2010 |
4.25
|
4,600 | 4.11 | 4.35 | 4.15 | 0 | 0 | 0 | |
22/03/2010 |
4.11
|
5,000 | 4.11 | 4.22 | 4.08 | 0 | 0 | 0 | |
19/03/2010 |
4.11
|
4,300 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 | |
18/03/2010 |
4.11
|
12,700 | 4.25 | 4.46 | 4.04 | 0 | 0 | 0 | |
17/03/2010 |
4.25
|
15,400 | 4.35 | 4.59 | 4.25 | 0 | 0 | 0 | |
16/03/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/03/2010 |
4.35
|
22,800 | 4.59 | 4.90 | 4.28 | 0 | 0 | 0 | |
15/03/2010 |
4.59
|
30,700 | 4.31 | 4.59 | 4.56 | 0 | 0 | 0 | |
12/03/2010 |
4.31
|
26,800 | 4.18 | 4.31 | 4.05 | 0 | 0 | 0 | |
11/03/2010 |
4.18
|
7,200 | 3.95 | 4.18 | 3.99 | 0 | 0 | 0 | |
10/03/2010 |
3.95
|
9,600 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
09/03/2010 |
4.15
|
6,700 | 4.02 | 4.21 | 3.99 | 0 | 0 | 0 | |
08/03/2010 |
4.02
|
17,600 | 3.80 | 4.02 | 3.83 | 0 | 0 | 0 | |
05/03/2010 |
3.80
|
7,200 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 | |
04/03/2010 |
3.80
|
13,200 | 3.80 | 3.80 | 3.54 | 0 | 0 | 0 | |
03/03/2010 |
3.80
|
800 | 3.73 | 3.83 | 3.67 | 0 | 0 | 0 | |
02/03/2010 |
3.73
|
9,400 | 3.51 | 3.76 | 3.67 | 0 | 0 | 0 | |
01/03/2010 |
3.51
|
10,100 | 3.67 | 3.76 | 3.51 | 0 | 0 | 0 | |
26/02/2010 |
3.67
|
400 | 3.80 | 3.80 | 3.67 | 0 | 0 | 0 | |
25/02/2010 |
3.80
|
3,800 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 | |
24/02/2010 |
3.86
|
200 | 3.60 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/02/2010 |
3.60
|
7,300 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 | |
22/02/2010 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
12/02/2010 |
3.86
|
1,100 | 3.83 | 3.86 | 3.70 | 0 | 0 | 0 | |
11/02/2010 |
3.83
|
100 | 3.64 | 3.83 | 3.83 | 0 | 0 | 0 | |
10/02/2010 |
3.64
|
600 | 3.60 | 3.99 | 3.64 | 0 | 0 | 0 | |
09/02/2010 |
3.60
|
9,800 | 3.73 | 3.92 | 3.51 | 0 | 0 | 0 | |
08/02/2010 |
3.73
|
6,100 | 3.83 | 3.83 | 3.60 | 0 | 0 | 0 | |
05/02/2010 |
3.83
|
16,300 | 4.21 | 4.40 | 3.83 | 0 | 0 | 0 | |
04/02/2010 |
4.21
|
500 | 3.89 | 4.21 | 3.92 | 0 | 0 | 0 | |
03/02/2010 |
3.89
|
3,700 | 4.15 | 4.46 | 3.89 | 0 | 0 | 0 | |
02/02/2010 |
4.15
|
1,700 | 4.24 | 4.46 | 4.11 | 0 | 0 | 0 | |
01/02/2010 |
4.24
|
1,500 | 4.53 | 4.53 | 4.24 | 0 | 0 | 0 | |
29/01/2010 |
4.53
|
100 | 4.85 | 4.85 | 4.53 | 0 | 0 | 0 | |
28/01/2010 |
4.85
|
0 | 4.56 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/01/2010 |
4.56
|
16,800 | 4.62 | 4.91 | 4.46 | 0 | 0 | 0 | |
26/01/2010 |
4.62
|
31,300 | 4.34 | 4.62 | 4.56 | 0 | 0 | 0 | |
25/01/2010 |
4.34
|
27,000 | 4.08 | 4.34 | 4.15 | 0 | 0 | 0 | |
22/01/2010 |
4.08
|
20,000 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 | |
21/01/2010 |
3.83
|
8,100 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 | |
20/01/2010 |
4.02
|
11,000 | 4.31 | 4.53 | 4.02 | 0 | 0 | 0 | |
19/01/2010 |
4.31
|
0 | 4.34 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/01/2010 |
4.34
|
700 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 | |
15/01/2010 |
4.37
|
400 | 4.31 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/01/2010 |
4.31
|
8,600 | 4.15 | 4.43 | 4.31 | 0 | 0 | 0 | |
13/01/2010 |
4.15
|
3,100 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 | |
12/01/2010 |
4.15
|
10,500 | 4.31 | 4.37 | 4.15 | 0 | 0 | 0 | |
11/01/2010 |
4.31
|
13,400 | 4.18 | 4.46 | 4.31 | 0 | 0 | 0 | |
08/01/2010 |
4.18
|
11,600 | 4.46 | 4.69 | 4.18 | 0 | 0 | 0 | |
07/01/2010 |
4.46
|
16,400 | 4.75 | 4.78 | 4.46 | 0 | 0 | 0 | |
06/01/2010 |
4.75
|
300 | 4.62 | 4.82 | 4.75 | 0 | 0 | 0 | |
05/01/2010 |
4.62
|
7,100 | 4.56 | 4.88 | 4.62 | 0 | 0 | 0 | |
04/01/2010 |
4.56
|
12,000 | 4.31 | 4.56 | 4.56 | 0 | 0 | 0 | |
31/12/2009 |
4.31
|
9,900 | 4.15 | 4.31 | 4.18 | 0 | 0 | 0 | |
30/12/2009 |
4.15
|
5,800 | 4.15 | 4.15 | 3.92 | 0 | 0 | 0 | |
29/12/2009 |
4.15
|
3,200 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 | |
28/12/2009 |
4.15
|
4,900 | 4.43 | 4.43 | 4.05 | 0 | 0 | 0 | |
25/12/2009 |
4.43
|
14,900 | 4.24 | 4.43 | 4.18 | 0 | 0 | 0 | |
24/12/2009 |
4.24
|
2,900 | 4.02 | 4.24 | 4.15 | 0 | 0 | 0 | |
23/12/2009 |
4.02
|
10,100 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 | |
22/12/2009 |
4.27
|
3,800 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 | |
21/12/2009 |
4.59
|
2,200 | 4.46 | 4.75 | 4.59 | 0 | 0 | 0 | |
18/12/2009 |
4.46
|
6,600 | 4.56 | 4.82 | 4.46 | 0 | 0 | 0 | |
17/12/2009 |
4.56
|
100 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 | |
16/12/2009 |
4.88
|
100 | 4.72 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/12/2009 |
4.72
|
2,200 | 4.72 | 4.98 | 4.72 | 0 | 0 | 0 | |
14/12/2009 |
4.72
|
700 | 4.50 | 4.75 | 4.72 | 0 | 0 | 0 | |
11/12/2009 |
4.50
|
100 | 4.82 | 4.82 | 4.50 | 0 | 0 | 0 | |
10/12/2009 |
4.82
|
6,200 | 5.04 | 5.10 | 4.75 | 0 | 0 | 0 | |
09/12/2009 |
5.04
|
2,000 | 5.13 | 5.26 | 5.04 | 0 | 0 | 0 | |
08/12/2009 |
5.13
|
16,000 | 5.13 | 5.49 | 5.10 | 0 | 1,500 | 0 | |
07/12/2009 |
5.13
|
21,800 | 4.82 | 5.13 | 5.04 | 0 | 0 | 0 | |
04/12/2009 |
4.82
|
200 | 4.53 | 4.82 | 4.82 | 0 | 0 | 0 | |
03/12/2009 |
4.53
|
3,900 | 4.15 | 4.53 | 4.53 | 0 | 0 | 0 | |
02/12/2009 |
4.15
|
5,200 | 4.43 | 4.43 | 4.15 | 0 | 0 | 0 | |
01/12/2009 |
4.43
|
7,500 | 4.24 | 4.43 | 4.21 | 0 | 0 | 0 | |
30/11/2009 |
4.24
|
1,600 | 4.21 | 4.24 | 4.02 | 0 | 0 | 0 | |
27/11/2009 |
4.21
|
11,800 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 | |
26/11/2009 |
4.21
|
5,000 | 4.46 | 4.46 | 4.21 | 0 | 0 | 0 | |
25/11/2009 |
4.46
|
2,600 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 | |
24/11/2009 |
4.78
|
5,300 | 4.62 | 4.78 | 4.40 | 0 | 0 | 0 |