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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-21) |
-2.20 | -14.77% | 7,000 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-25) |
-0.40 | -3.05% | 11,800 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-30) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-05) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-16) |
5.27 | 70.84% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.90
|
270,400 | 3.68 | 3.90 | 3.57 | 0 | 0 | 0 | |
16/04/2010 |
3.68
|
74,200 | 3.60 | 3.73 | 3.54 | 0 | 0 | 0 | |
15/04/2010 |
3.60
|
42,100 | 3.54 | 3.60 | 3.51 | 0 | 0 | 0 | |
14/04/2010 |
3.54
|
44,000 | 3.54 | 3.57 | 3.49 | 0 | 0 | 0 | |
13/04/2010 |
3.54
|
42,800 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
12/04/2010 |
3.57
|
34,500 | 3.62 | 3.71 | 3.51 | 0 | 0 | 0 | |
09/04/2010 |
3.62
|
87,000 | 3.60 | 3.65 | 3.57 | 0 | 0 | 0 | |
08/04/2010 |
3.60
|
106,300 | 3.51 | 3.60 | 3.46 | 0 | 0 | 0 | |
07/04/2010 |
3.51
|
45,700 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
06/04/2010 |
3.51
|
100,300 | 3.60 | 3.62 | 3.49 | 0 | 0 | 0 | |
05/04/2010 |
3.60
|
65,500 | 3.65 | 3.82 | 3.51 | 0 | 2,000 | -0.0 | |
02/04/2010 |
3.65
|
81,600 | 3.49 | 3.65 | 3.40 | 0 | 0 | 0 | |
01/04/2010 |
3.49
|
34,000 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 | |
31/03/2010 |
3.38
|
56,900 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
30/03/2010 |
3.51
|
102,200 | 3.54 | 3.57 | 3.43 | 0 | 0 | 0 | |
29/03/2010 |
3.54
|
112,500 | 3.60 | 3.68 | 3.49 | 0 | 0 | 0 | |
26/03/2010 |
3.60
|
69,900 | 3.71 | 3.76 | 3.54 | 0 | 0 | 0 | |
25/03/2010 |
3.71
|
70,200 | 3.95 | 4.20 | 3.68 | 0 | 2,000 | -0.0 | |
24/03/2010 |
3.95
|
242,400 | 3.73 | 3.95 | 3.87 | 2,000 | 0 | 0.0 | |
23/03/2010 |
3.73
|
311,500 | 3.57 | 3.73 | 3.54 | 0 | 0 | 0 | |
22/03/2010 |
3.57
|
111,700 | 3.46 | 3.57 | 3.43 | 0 | 0 | 0 | |
19/03/2010 |
3.46
|
56,700 | 3.51 | 3.54 | 3.43 | 0 | 0 | 0 | |
18/03/2010 |
3.51
|
104,300 | 3.32 | 3.51 | 3.38 | 0 | 0 | 0 | |
17/03/2010 |
3.32
|
17,500 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 | |
16/03/2010 |
3.32
|
50,200 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 | |
15/03/2010 |
3.57
|
211,300 | 3.43 | 3.60 | 3.46 | 2,000 | 0 | 0.0 | |
12/03/2010 |
3.43
|
87,400 | 3.38 | 3.46 | 3.29 | 0 | 0 | 0 | |
11/03/2010 |
3.38
|
26,800 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
10/03/2010 |
3.38
|
48,500 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 | |
09/03/2010 |
3.49
|
149,600 | 3.32 | 3.49 | 3.43 | 0 | 0 | 0 | |
08/03/2010 |
3.32
|
128,600 | 3.16 | 3.32 | 3.16 | 0 | 10,000 | -0.1 | |
05/03/2010 |
3.16
|
43,800 | 3.13 | 3.16 | 3.13 | 0 | 10,000 | -0.1 | |
04/03/2010 |
3.13
|
44,600 | 3.13 | 3.21 | 3.08 | 0 | 10,000 | -0.1 | |
03/03/2010 |
3.13
|
34,800 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 | |
02/03/2010 |
3.10
|
9,400 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 | |
01/03/2010 |
3.10
|
16,800 | 3.10 | 3.13 | 3.08 | 0 | 1,700 | -0.0 | |
26/02/2010 |
3.10
|
8,300 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
25/02/2010 |
3.10
|
15,700 | 3.05 | 3.16 | 3.08 | 0 | 0 | 0 | |
24/02/2010 |
3.05
|
13,400 | 3.10 | 3.16 | 3.05 | 0 | 0 | 0 | |
23/02/2010 |
3.10
|
19,800 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
22/02/2010 |
3.21
|
34,900 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 | |
12/02/2010 |
3.18
|
11,100 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
11/02/2010 |
3.16
|
6,000 | 3.18 | 3.18 | 3.13 | 0 | 5,000 | -0.1 | |
10/02/2010 |
3.18
|
5,500 | 3.16 | 3.38 | 3.02 | 0 | 0 | 0 | |
09/02/2010 |
3.16
|
22,100 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
08/02/2010 |
3.18
|
6,400 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
05/02/2010 |
3.16
|
16,200 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
04/02/2010 |
3.16
|
10,100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/02/2010 |
3.16
|
13,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
02/02/2010 |
3.13
|
4,100 | 3.13 | 3.16 | 3.13 | 0 | 200 | -0.0 | |
01/02/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
01/02/2010 |
3.13
|
7,000 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
29/01/2010 |
3.13
|
7,400 | 3.10 | 3.13 | 3.08 | 0 | 0 | 0 | |
28/01/2010 |
3.10
|
10,900 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
27/01/2010 |
3.18
|
11,800 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
26/01/2010 |
3.26
|
46,100 | 3.10 | 3.26 | 3.16 | 0 | 0 | 0 | |
25/01/2010 |
3.10
|
11,500 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
22/01/2010 |
3.13
|
10,400 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
21/01/2010 |
3.13
|
18,300 | 3.10 | 3.18 | 2.94 | 0 | 0 | 0 | |
20/01/2010 |
3.10
|
6,000 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
19/01/2010 |
3.21
|
10,700 | 3.08 | 3.24 | 3.18 | 0 | 0 | 0 | |
18/01/2010 |
3.08
|
30,600 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
15/01/2010 |
3.21
|
2,700 | 3.24 | 3.35 | 3.21 | 0 | 0 | 0 | |
14/01/2010 |
3.24
|
17,800 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 | |
13/01/2010 |
3.24
|
26,500 | 3.24 | 3.29 | 3.13 | 0 | 0 | 0 | |
12/01/2010 |
3.24
|
19,200 | 3.29 | 3.35 | 3.21 | 0 | 0 | 0 | |
11/01/2010 |
3.29
|
17,000 | 3.35 | 3.45 | 3.21 | 0 | 0 | 0 | |
08/01/2010 |
3.35
|
28,600 | 3.32 | 3.53 | 3.16 | 0 | 0 | 0 | |
07/01/2010 |
3.32
|
6,400 | 3.48 | 3.64 | 3.32 | 0 | 0 | 0 | |
06/01/2010 |
3.48
|
21,900 | 3.72 | 3.72 | 3.48 | 0 | 0 | 0 | |
05/01/2010 |
3.72
|
117,600 | 3.51 | 3.75 | 3.51 | 0 | 0 | 0 | |
04/01/2010 |
3.51
|
22,200 | 3.26 | 3.51 | 3.37 | 200 | 0 | 0.0 | |
31/12/2009 |
3.26
|
30,800 | 3.24 | 3.37 | 3.24 | 0 | 0 | 0 | |
30/12/2009 |
3.24
|
5,900 | 3.21 | 3.26 | 3.18 | 0 | 0 | 0 | |
29/12/2009 |
3.21
|
17,500 | 3.24 | 3.26 | 3.16 | 0 | 0 | 0 | |
28/12/2009 |
3.24
|
6,800 | 3.37 | 3.40 | 3.16 | 0 | 0 | 0 | |
25/12/2009 |
3.37
|
39,100 | 3.21 | 3.37 | 3.18 | 0 | 0 | 0 | |
24/12/2009 |
3.21
|
26,900 | 3.18 | 3.24 | 3.13 | 0 | 0 | 0 | |
23/12/2009 |
3.18
|
6,500 | 3.16 | 3.18 | 3.05 | 0 | 0 | 0 | |
22/12/2009 |
3.16
|
11,800 | 3.35 | 3.35 | 3.10 | 0 | 0 | 0 | |
21/12/2009 |
3.35
|
26,400 | 3.13 | 3.35 | 3.24 | 0 | 0 | 0 | |
18/12/2009 |
3.13
|
17,200 | 3.13 | 3.18 | 2.97 | 0 | 0 | 0 | |
17/12/2009 |
3.13
|
16,300 | 3.08 | 3.24 | 3.05 | 0 | 0 | 0 | |
16/12/2009 |
3.08
|
27,400 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 | |
15/12/2009 |
3.21
|
30,400 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
14/12/2009 |
3.26
|
12,700 | 3.10 | 3.26 | 3.18 | 0 | 0 | 0 | |
11/12/2009 |
3.10
|
34,700 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
10/12/2009 |
3.18
|
15,500 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 | |
09/12/2009 |
3.05
|
33,400 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
08/12/2009 |
3.18
|
13,900 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 | |
07/12/2009 |
3.26
|
6,400 | 3.24 | 3.35 | 3.26 | 0 | 0 | 0 | |
04/12/2009 |
3.24
|
10,400 | 3.35 | 3.37 | 3.21 | 0 | 0 | 0 | |
03/12/2009 |
3.35
|
18,800 | 3.37 | 3.40 | 3.21 | 0 | 0 | 0 | |
02/12/2009 |
3.37
|
18,300 | 3.56 | 3.62 | 3.37 | 1,000 | 0 | 0 | |
01/12/2009 |
3.56
|
11,000 | 3.51 | 3.70 | 3.51 | 0 | 0 | 0 | |
30/11/2009 |
3.51
|
14,400 | 3.32 | 3.51 | 3.48 | 0 | 0 | 0 | |
27/11/2009 |
3.32
|
43,100 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 | |
26/11/2009 |
3.16
|
61,200 | 3.26 | 3.29 | 3.08 | 0 | 0 | 0 | |
25/11/2009 |
3.26
|
41,700 | 3.48 | 3.51 | 3.26 | 0 | 0 | 0 | |
24/11/2009 |
3.48
|
30,500 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 | |
23/11/2009 |
3.67
|
8,200 | 3.78 | 3.78 | 3.67 | 0 | 0 | 0 |