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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.75
|
10,300 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 | |
16/04/2010 |
3.88
|
1,500 | 3.88 | 3.88 | 3.87 | 0 | 0 | 0 | |
15/04/2010 |
3.88
|
100 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 | |
14/04/2010 |
3.70
|
1,600 | 3.70 | 3.95 | 3.70 | 300 | 0 | 0.0 | |
13/04/2010 |
3.70
|
500 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 | |
12/04/2010 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/04/2010 |
3.84
|
0 | 3.75 | 3.84 | 3.84 | 0 | 0 | 0 | |
08/04/2010 |
3.75
|
5,400 | 3.56 | 3.86 | 3.58 | 0 | 0 | 0 | |
07/04/2010 |
3.56
|
3,600 | 3.53 | 3.80 | 3.56 | 0 | 0 | 0 | |
06/04/2010 |
3.53
|
6,100 | 3.78 | 3.78 | 3.53 | 0 | 0 | 0 | |
05/04/2010 |
3.78
|
5,600 | 3.64 | 3.80 | 3.58 | 0 | 0 | 0 | |
02/04/2010 |
3.64
|
300 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 | |
01/04/2010 |
3.75
|
2,000 | 3.95 | 4.03 | 3.67 | 0 | 0 | 0 | |
31/03/2010 |
3.95
|
100 | 3.94 | 3.95 | 3.95 | 0 | 0 | 0 | |
30/03/2010 |
3.94
|
18,700 | 4.00 | 4.46 | 3.94 | 0 | 0 | 0 | |
29/03/2010 |
4.00
|
11,500 | 4.12 | 4.28 | 3.97 | 0 | 0 | 0 | |
26/03/2010 |
4.12
|
7,000 | 3.86 | 4.12 | 3.84 | 0 | 0 | 0 | |
25/03/2010 |
3.86
|
3,000 | 3.83 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/03/2010 |
3.83
|
19,100 | 3.86 | 3.86 | 3.64 | 0 | 0 | 0 | |
23/03/2010 |
3.86
|
23,000 | 3.62 | 3.87 | 3.55 | 0 | 0 | 0 | |
22/03/2010 |
3.62
|
3,400 | 3.98 | 3.98 | 3.62 | 0 | 0 | 0 | |
19/03/2010 |
3.98
|
6,400 | 3.74 | 3.98 | 3.70 | 0 | 0 | 0 | |
18/03/2010 |
3.74
|
5,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
17/03/2010 |
3.74
|
11,000 | 3.78 | 3.79 | 3.58 | 0 | 0 | 0 | |
16/03/2010 |
3.78
|
5,500 | 3.86 | 3.86 | 3.58 | 0 | 0 | 0 | |
15/03/2010 |
3.86
|
15,200 | 3.70 | 3.94 | 3.64 | 0 | 0 | 0 | |
12/03/2010 |
3.70
|
5,200 | 3.86 | 3.86 | 3.63 | 0 | 0 | 0 | |
11/03/2010 |
3.86
|
3,100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/03/2010 |
3.86
|
2,000 | 3.75 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/03/2010 |
3.75
|
5,100 | 3.58 | 3.80 | 3.75 | 0 | 0 | 0 | |
08/03/2010 |
3.58
|
9,300 | 3.75 | 3.87 | 3.58 | 100 | 0 | 0.0 | |
05/03/2010 |
3.75
|
3,000 | 3.65 | 3.75 | 3.75 | 0 | 0 | 0 | |
04/03/2010 |
3.65
|
19,000 | 3.46 | 3.66 | 3.44 | 0 | 0 | 0 | |
03/03/2010 |
3.46
|
3,100 | 3.46 | 3.46 | 3.42 | 400 | 0 | 0.0 | |
02/03/2010 |
3.46
|
3,100 | 3.41 | 3.46 | 3.30 | 0 | 0 | 0 | |
01/03/2010 |
3.41
|
200 | 3.36 | 3.41 | 3.40 | 0 | 0 | 0 | |
26/02/2010 |
3.36
|
100 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 | |
25/02/2010 |
3.39
|
2,300 | 3.58 | 3.58 | 3.39 | 300 | 0 | 0.0 | |
24/02/2010 |
3.58
|
7,000 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 | |
23/02/2010 |
3.53
|
1,400 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
22/02/2010 |
3.63
|
5,000 | 3.49 | 3.63 | 3.62 | 0 | 0 | 0 | |
12/02/2010 |
3.49
|
6,600 | 3.30 | 3.57 | 3.44 | 0 | 0 | 0 | |
11/02/2010 |
3.30
|
5,300 | 3.56 | 3.56 | 3.30 | 0 | 0 | 0 | |
10/02/2010 |
3.56
|
9,700 | 3.54 | 3.57 | 3.32 | 0 | 0 | 0 | |
09/02/2010 |
3.54
|
100 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 | |
08/02/2010 |
3.40
|
100 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 | |
05/02/2010 |
3.20
|
600 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 | |
04/02/2010 |
3.41
|
1,200 | 3.33 | 3.54 | 3.41 | 0 | 0 | 0 | |
03/02/2010 |
3.33
|
2,100 | 3.57 | 3.67 | 3.33 | 0 | 0 | 0 | |
02/02/2010 |
3.57
|
100 | 3.39 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/02/2010 |
3.39
|
700 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 | |
29/01/2010 |
3.64
|
100 | 3.63 | 3.64 | 3.64 | 0 | 0 | 0 | |
28/01/2010 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
27/01/2010 |
3.63
|
1,000 | 3.64 | 3.64 | 3.63 | 1,000 | 0 | 0.0 | |
26/01/2010 |
3.64
|
1,500 | 3.50 | 3.64 | 3.62 | 0 | 0 | 0 | |
25/01/2010 |
3.50
|
100 | 3.28 | 3.50 | 3.50 | 0 | 0 | 0 | |
22/01/2010 |
3.28
|
2,000 | 3.50 | 3.58 | 3.28 | 0 | 0 | 0 | |
21/01/2010 |
3.50
|
100 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 | |
20/01/2010 |
3.34
|
500 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 | |
19/01/2010 |
3.58
|
600 | 3.40 | 3.59 | 3.58 | 0 | 0 | 0 | |
18/01/2010 |
3.40
|
1,800 | 3.65 | 3.65 | 3.40 | 0 | 0 | 0 | |
15/01/2010 |
3.65
|
100 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 | |
14/01/2010 |
3.57
|
400 | 3.70 | 3.70 | 3.41 | 0 | 0 | 0 | |
13/01/2010 |
3.70
|
800 | 3.48 | 3.70 | 3.24 | 0 | 0 | 0 | |
12/01/2010 |
3.48
|
800 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
11/01/2010 |
3.58
|
2,500 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 | |
08/01/2010 |
3.64
|
900 | 3.91 | 3.91 | 3.64 | 0 | 0 | 0 | |
07/01/2010 |
3.91
|
200 | 3.73 | 3.91 | 3.90 | 0 | 0 | 0 | |
06/01/2010 |
3.73
|
1,500 | 3.98 | 3.98 | 3.73 | 0 | 0 | 0 | |
05/01/2010 |
3.98
|
13,900 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 | |
04/01/2010 |
4.19
|
12,700 | 3.82 | 4.21 | 4.16 | 0 | 0 | 0 | |
31/12/2009 |
3.82
|
189,700 | 3.82 | 4.28 | 3.81 | 0 | 0 | 0 | |
30/12/2009 |
3.82
|
15,500 | 3.81 | 4.20 | 3.82 | 100 | 0 | 0 | |
29/12/2009 |
3.81
|
23,400 | 3.53 | 4.15 | 3.70 | 0 | 0 | 0 | |
28/12/2009 |
3.53
|
33,100 | 3.74 | 3.95 | 3.53 | 0 | 0 | 0 | |
25/12/2009 |
3.74
|
17,700 | 3.58 | 3.86 | 3.41 | 0 | 0 | 0 | |
24/12/2009 |
3.58
|
18,100 | 3.48 | 3.72 | 3.26 | 0 | 0 | 0 | |
23/12/2009 |
3.48
|
1,200 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
22/12/2009 |
3.64
|
5,900 | 3.53 | 3.74 | 3.64 | 0 | 0 | 0 | |
21/12/2009 |
3.53
|
5,900 | 3.47 | 3.70 | 3.30 | 0 | 0 | 0 | |
18/12/2009 |
3.47
|
13,500 | 3.48 | 3.64 | 3.25 | 0 | 0 | 0 | |
17/12/2009 |
3.48
|
500 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 | |
16/12/2009 |
3.74
|
5,000 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 | |
15/12/2009 |
3.81
|
12,600 | 3.56 | 3.81 | 3.33 | 0 | 0 | 0 | |
14/12/2009 |
3.56
|
6,000 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 | |
11/12/2009 |
3.67
|
3,000 | 3.95 | 3.95 | 3.67 | 0 | 0 | 0 | |
10/12/2009 |
3.95
|
1,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
09/12/2009 |
3.95
|
21,300 | 3.87 | 4.54 | 3.95 | 0 | 0 | 0 | |
08/12/2009 |
3.87
|
10,400 | 3.89 | 4.42 | 3.87 | 0 | 0 | 0 | |
07/12/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/12/2009 |
3.89
|
7,300 | 3.84 | 4.15 | 3.89 | 0 | 0 | 0 | |
04/12/2009 |
3.84
|
7,100 | 3.76 | 4.05 | 3.84 | 0 | 0 | 0 | |
03/12/2009 |
3.76
|
2,200 | 3.57 | 3.89 | 3.54 | 200 | 0 | 0 | |
02/12/2009 |
3.57
|
12,100 | 3.76 | 3.81 | 3.57 | 0 | 0 | 0 | |
01/12/2009 |
3.76
|
28,100 | 3.54 | 3.81 | 3.32 | 0 | 0 | 0 | |
30/11/2009 |
3.54
|
5,000 | 3.44 | 3.57 | 3.54 | 0 | 0 | 0 | |
27/11/2009 |
3.44
|
2,600 | 3.31 | 3.64 | 3.44 | 0 | 0 | 0 | |
26/11/2009 |
3.31
|
9,100 | 3.65 | 3.79 | 3.31 | 0 | 0 | 0 | |
25/11/2009 |
3.65
|
2,600 | 3.61 | 3.79 | 3.33 | 0 | 0 | 0 | |
24/11/2009 |
3.61
|
7,500 | 3.37 | 3.62 | 3.33 | 0 | 0 | 0 | |
23/11/2009 |
3.37
|
10,600 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |