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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-21) |
-0.50 | -1.67% | 21,400 | 2,400 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-25) |
0.01 | 0.03% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-09-30) |
9.11 | 44.67% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-05) |
11.18 | 61.01% | 284,817 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-16) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
2.92
|
3,700 | 2.76 | 2.93 | 2.59 | 0 | 0 | 0 | |
16/04/2010 |
2.76
|
7,000 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 | |
15/04/2010 |
2.64
|
2,600 | 2.59 | 2.64 | 2.58 | 0 | 0 | 0 | |
14/04/2010 |
2.59
|
100 | 2.64 | 2.64 | 2.59 | 0 | 0 | 0 | |
13/04/2010 |
2.64
|
900 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
12/04/2010 |
2.64
|
100 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 | |
09/04/2010 |
2.80
|
1,700 | 2.69 | 2.80 | 2.51 | 0 | 0 | 0 | |
08/04/2010 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 | |
07/04/2010 |
2.69
|
6,100 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 | |
06/04/2010 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
05/04/2010 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
02/04/2010 |
2.89
|
200 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
01/04/2010 |
2.89
|
100 | 2.76 | 2.89 | 2.89 | 0 | 0 | 0 | |
31/03/2010 |
2.76
|
0 | 2.75 | 2.76 | 2.76 | 0 | 0 | 0 | |
30/03/2010 |
2.75
|
5,000 | 2.95 | 3.02 | 2.75 | 0 | 0 | 0 | |
29/03/2010 |
2.95
|
100 | 2.86 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/03/2010 |
2.86
|
900 | 2.69 | 2.86 | 2.64 | 0 | 0 | 0 | |
25/03/2010 |
2.69
|
100 | 2.54 | 2.69 | 2.69 | 0 | 0 | 0 | |
24/03/2010 |
2.54
|
500 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 | |
23/03/2010 |
2.58
|
5,700 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 | |
22/03/2010 |
2.65
|
800 | 2.88 | 2.88 | 2.65 | 0 | 0 | 0 | |
19/03/2010 |
2.88
|
400 | 2.71 | 2.88 | 2.81 | 0 | 0 | 0 | |
18/03/2010 |
2.71
|
3,600 | 2.88 | 2.88 | 2.68 | 0 | 0 | 0 | |
17/03/2010 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
16/03/2010 |
2.88
|
3,000 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 | |
15/03/2010 |
3.09
|
1,100 | 3.08 | 3.09 | 3.09 | 0 | 0 | 0 | |
12/03/2010 |
3.08
|
200 | 2.87 | 3.08 | 2.71 | 0 | 0 | 0 | |
11/03/2010 |
2.87
|
4,000 | 2.87 | 2.89 | 2.87 | 0 | 0 | 0 | |
10/03/2010 |
2.87
|
1,300 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
09/03/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/03/2010 |
3.08
|
1,000 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 | |
05/03/2010 |
2.90
|
4,200 | 3.12 | 3.12 | 2.90 | 0 | 0 | 0 | |
04/03/2010 |
3.12
|
500 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
03/03/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
02/03/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
01/03/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/02/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
25/02/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
24/02/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
23/02/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/02/2010 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
12/02/2010 |
3.12
|
100 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
11/02/2010 |
3.16
|
100 | 3.06 | 3.16 | 3.16 | 0 | 0 | 0 | |
10/02/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/02/2010 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/02/2010 |
3.06
|
100 | 2.86 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/02/2010 |
2.86
|
200 | 3.07 | 3.07 | 2.86 | 0 | 0 | 0 | |
05/02/2010 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
04/02/2010 |
3.07
|
100 | 2.98 | 3.07 | 3.07 | 0 | 0 | 0 | |
03/02/2010 |
2.98
|
200 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 | |
02/02/2010 |
3.19
|
200 | 3.02 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/02/2010 |
3.02
|
100 | 2.83 | 3.02 | 3.02 | 0 | 0 | 0 | |
29/01/2010 |
2.83
|
4,900 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 | |
28/01/2010 |
2.98
|
700 | 3.19 | 3.41 | 2.98 | 0 | 0 | 0 | |
27/01/2010 |
3.19
|
100 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 | |
26/01/2010 |
3.11
|
300 | 2.93 | 3.11 | 2.75 | 0 | 0 | 0 | |
25/01/2010 |
2.93
|
100 | 3.11 | 3.11 | 2.93 | 0 | 0 | 0 | |
22/01/2010 |
3.11
|
900 | 3.30 | 3.42 | 3.11 | 0 | 0 | 0 | |
21/01/2010 |
3.30
|
1,100 | 3.54 | 3.78 | 3.30 | 0 | 0 | 0 | |
20/01/2010 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
19/01/2010 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
18/01/2010 |
3.54
|
100 | 3.36 | 3.54 | 3.54 | 0 | 0 | 0 | |
15/01/2010 |
3.36
|
100 | 3.15 | 3.36 | 3.36 | 0 | 0 | 0 | |
14/01/2010 |
3.15
|
100 | 2.95 | 3.15 | 3.15 | 0 | 0 | 0 | |
13/01/2010 |
2.95
|
100 | 2.81 | 2.95 | 2.95 | 0 | 0 | 0 | |
12/01/2010 |
2.81
|
5,500 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
11/01/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
08/01/2010 |
3.01
|
1,000 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 | |
07/01/2010 |
3.21
|
3,900 | 3.19 | 3.23 | 3.21 | 0 | 0 | 0 | |
06/01/2010 |
3.19
|
1,000 | 3.08 | 3.36 | 3.19 | 0 | 0 | 0 | |
05/01/2010 |
3.08
|
6,900 | 3.21 | 3.26 | 3.08 | 0 | 0 | 0 | |
04/01/2010 |
3.21
|
1,900 | 2.98 | 3.21 | 2.79 | 0 | 100 | -0.0 | |
31/12/2009 |
2.98
|
1,900 | 3.19 | 3.19 | 2.98 | 0 | 1,000 | 0 | |
30/12/2009 |
3.19
|
100 | 3.13 | 3.19 | 3.19 | 0 | 0 | 0 | |
29/12/2009 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/12/2009 |
3.13
|
100 | 3.08 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/12/2009 |
3.08
|
100 | 3.03 | 3.08 | 3.08 | 0 | 0 | 0 | |
24/12/2009 |
3.03
|
100 | 2.87 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/12/2009 |
2.87
|
200 | 2.65 | 2.87 | 2.85 | 0 | 0 | 0 | |
22/12/2009 |
2.65
|
900 | 2.82 | 3.03 | 2.65 | 500 | 0 | 0 | |
21/12/2009 |
2.82
|
1,600 | 3.02 | 3.02 | 2.82 | 600 | 0 | 0 | |
18/12/2009 |
3.02
|
200 | 2.87 | 3.02 | 3.02 | 0 | 0 | 0 | |
17/12/2009 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
16/12/2009 |
2.87
|
100 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
15/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
14/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
11/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
10/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
09/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
08/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/12/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
01/12/2009 |
3.08
|
4,300 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
30/11/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/11/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/11/2009 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/11/2009 |
3.08
|
100 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 | |
24/11/2009 |
2.98
|
700 | 3.19 | 3.31 | 2.98 | 0 | 0 | 0 | |
23/11/2009 |
3.19
|
100 | 3.06 | 3.19 | 3.19 | 0 | 0 | 0 |