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) |
-0.88 | -8.98% | 872,900 | -24,512 | -0.2 |
8.92
10.30
8.92
|
2 tháng
(2024-07-22) |
-0.14 | -1.55% | 1,067,400 | -23,612 | -0.2 |
8.92
10.30
8.92
|
3 tháng
(2024-06-20) |
-0.68 | -7.08% | 1,424,600 | -23,412 | -0.2 |
8.92
10.30
8.92
|
6 tháng
(2024-03-22) |
-1.23 | -12.12% | 2,992,600 | -22,381 | -0.2 |
8.90
10.35
8.92
|
12 tháng
(2023-09-25) |
-1.02 | -10.26% | 7,225,400 | -287,113 | -2.4 |
7.49
10.60
8.92
|
24 tháng
(2022-09-29) |
-3.08 | -25.67% | 8,962,300 | -300,503 | -3.6 |
7.49
12
8.92
|
36 tháng
(2021-10-04) |
-4.38 | -32.93% | 12,038,200 | -385,408 | -7.3 |
7.49
21
8.92
|
60 tháng
(2019-10-15) |
-3.17 | -26.25% | 14,981,810 | -398,498 | -7.4 |
7.49
21
8.92
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/04/2010 |
2.48
|
30,550 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
13/04/2010 |
2.51
|
109,960 | 2.40 | 2.51 | 2.48 | 0 | 0 | 0 | |
12/04/2010 |
2.40
|
53,270 | 2.29 | 2.40 | 2.29 | 0 | 150 | -0.0 | |
09/04/2010 |
2.29
|
7,010 | 2.28 | 2.34 | 2.28 | 100 | 0 | 0.0 | |
08/04/2010 |
2.28
|
11,770 | 2.27 | 2.33 | 2.28 | 50 | 0 | 0.0 | |
07/04/2010 |
2.27
|
8,440 | 2.29 | 2.33 | 2.25 | 0 | 0 | 0 | |
06/04/2010 |
2.29
|
19,560 | 2.30 | 2.33 | 2.27 | 0 | 0 | 0 | |
05/04/2010 |
2.30
|
16,810 | 2.26 | 2.30 | 2.27 | 0 | 0 | 0 | |
02/04/2010 |
2.26
|
6,040 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 | |
01/04/2010 |
2.29
|
9,630 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 | |
31/03/2010 |
2.29
|
18,520 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 | |
30/03/2010 |
2.24
|
36,120 | 2.31 | 2.31 | 2.24 | 0 | 0 | 0 | |
29/03/2010 |
2.31
|
9,030 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 | |
26/03/2010 |
2.31
|
3,150 | 2.31 | 2.33 | 2.27 | 0 | 0 | 0 | |
25/03/2010 |
2.31
|
34,730 | 2.29 | 2.33 | 2.26 | 0 | 0 | 0 | |
24/03/2010 |
2.29
|
13,860 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 | |
23/03/2010 |
2.27
|
17,540 | 2.29 | 2.31 | 2.25 | 0 | 0 | 0 | |
22/03/2010 |
2.29
|
16,350 | 2.33 | 2.33 | 2.29 | 0 | 0 | 0 | |
19/03/2010 |
2.33
|
21,220 | 2.33 | 2.34 | 2.33 | 0 | 0 | 0 | |
18/03/2010 |
2.33
|
61,290 | 2.33 | 2.34 | 2.24 | 0 | 0 | 0 | |
17/03/2010 |
2.33
|
19,400 | 2.33 | 2.35 | 2.31 | 0 | 0 | 0 | |
16/03/2010 |
2.33
|
38,930 | 2.34 | 2.35 | 2.31 | 0 | 0 | 0 | |
15/03/2010 |
2.34
|
37,540 | 2.35 | 2.40 | 2.34 | 0 | 0 | 0 | |
12/03/2010 |
2.35
|
33,680 | 2.35 | 2.35 | 2.34 | 0 | 0 | 0 | |
11/03/2010 |
2.35
|
32,440 | 2.35 | 2.37 | 2.34 | 0 | 0 | 0 | |
10/03/2010 |
2.35
|
45,720 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 | |
09/03/2010 |
2.38
|
82,080 | 2.35 | 2.38 | 2.34 | 0 | 0 | 0 | |
08/03/2010 |
2.35
|
51,910 | 2.40 | 2.44 | 2.35 | 0 | 0 | 0 | |
05/03/2010 |
2.40
|
11,530 | 2.41 | 2.42 | 2.34 | 0 | 0 | 0 | |
04/03/2010 |
2.41
|
53,020 | 2.34 | 2.42 | 2.40 | 0 | 0 | 0 | |
03/03/2010 |
2.34
|
28,610 | 2.29 | 2.37 | 2.33 | 0 | 0 | 0 | |
02/03/2010 |
2.29
|
53,470 | 2.24 | 2.35 | 2.27 | 0 | 0 | 0 | |
01/03/2010 |
2.24
|
15,630 | 2.24 | 2.27 | 2.24 | 0 | 0 | 0 | |
26/02/2010 |
2.24
|
2,610 | 2.27 | 2.27 | 2.24 | 0 | 0 | 0 | |
25/02/2010 |
2.27
|
11,560 | 2.27 | 2.27 | 2.22 | 0 | 0 | 0 | |
24/02/2010 |
2.27
|
27,760 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 | |
23/02/2010 |
2.27
|
23,400 | 2.34 | 2.38 | 2.24 | 0 | 0 | 0 | |
22/02/2010 |
2.34
|
7,020 | 2.32 | 2.38 | 2.32 | 0 | 0 | 0 | |
12/02/2010 |
2.32
|
12,020 | 2.25 | 2.32 | 2.25 | 0 | 0 | 0 | |
11/02/2010 |
2.25
|
11,630 | 2.24 | 2.27 | 2.20 | 0 | 0 | 0 | |
10/02/2010 |
2.24
|
22,710 | 2.18 | 2.26 | 2.24 | 0 | 0 | 0 | |
09/02/2010 |
2.18
|
14,500 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 | |
08/02/2010 |
2.27
|
6,120 | 2.28 | 2.28 | 2.27 | 0 | 0 | 0 | |
05/02/2010 |
2.28
|
93,360 | 2.38 | 2.38 | 2.27 | 0 | 40,140 | -1.3 | |
04/02/2010 |
2.38
|
18,710 | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 | |
03/02/2010 |
2.27
|
32,060 | 2.17 | 2.27 | 2.27 | 10,000 | 0 | 0.3 | |
02/02/2010 |
2.17
|
33,230 | 2.07 | 2.17 | 2.13 | 0 | 0 | 0 | |
01/02/2010 |
2.07
|
15,480 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
29/01/2010 |
2.03
|
14,350 | 2.00 | 2.09 | 2.00 | 0 | 0 | 0 | |
28/01/2010 |
2.00
|
8,160 | 2.00 | 2.07 | 1.94 | 0 | 0 | 0 | |
27/01/2010 |
2.00
|
15,880 | 2.00 | 2.03 | 1.93 | 0 | 0 | 0 | |
26/01/2010 |
2.00
|
5,110 | 1.95 | 2.03 | 2.00 | 0 | 0 | 0 | |
25/01/2010 |
1.95
|
3,220 | 1.95 | 1.98 | 1.86 | 0 | 0 | 0 | |
22/01/2010 |
1.95
|
5,290 | 1.90 | 1.99 | 1.85 | 0 | 0 | 0 | |
21/01/2010 |
1.90
|
13,750 | 1.99 | 1.99 | 1.89 | 0 | 0 | 0 | |
20/01/2010 |
1.99
|
2,050 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 | |
19/01/2010 |
1.99
|
7,530 | 1.91 | 2.00 | 1.87 | 0 | 0 | 0 | |
18/01/2010 |
1.91
|
8,200 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
15/01/2010 |
2.00
|
4,300 | 2.07 | 2.07 | 2.00 | 0 | 0 | 0 | |
14/01/2010 |
2.07
|
8,820 | 2.00 | 2.09 | 1.98 | 0 | 0 | 0 | |
13/01/2010 |
2.00
|
14,980 | 2.03 | 2.10 | 1.97 | 0 | 0 | 0 | |
12/01/2010 |
2.03
|
4,960 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
11/01/2010 |
2.13
|
25,040 | 2.04 | 2.13 | 2.00 | 0 | 0 | 0 | |
08/01/2010 |
2.04
|
33,410 | 2.13 | 2.20 | 2.04 | 0 | 0 | 0 | |
07/01/2010 |
2.13
|
9,470 | 2.14 | 2.20 | 2.13 | 0 | 0 | 0 | |
06/01/2010 |
2.14
|
5,760 | 2.24 | 2.26 | 2.14 | 0 | 0 | 0 | |
05/01/2010 |
2.24
|
14,190 | 2.20 | 2.30 | 2.24 | 0 | 0 | 0 | |
04/01/2010 |
2.20
|
16,060 | 2.09 | 2.20 | 2.19 | 0 | 0 | 0 | |
31/12/2009 |
2.09
|
25,370 | 2.05 | 2.13 | 1.98 | 0 | 0 | 0 | |
30/12/2009 |
2.05
|
19,840 | 1.98 | 2.06 | 1.96 | 0 | 2,500 | 0 | |
29/12/2009 |
1.98
|
7,030 | 1.97 | 2.00 | 1.94 | 0 | 0 | 0 | |
28/12/2009 |
1.97
|
33,960 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 | |
25/12/2009 |
2.05
|
13,190 | 1.97 | 2.07 | 2.01 | 0 | 0 | 0 | |
24/12/2009 |
1.97
|
13,440 | 1.98 | 2.03 | 1.91 | 0 | 0 | 0 | |
23/12/2009 |
1.98
|
8,940 | 1.93 | 2.00 | 1.93 | 0 | 0 | 0 | |
22/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
22/12/2009 |
1.93
|
21,310 | 1.89 | 1.98 | 1.83 | 0 | 0 | 0 | |
21/12/2009 |
1.89
|
12,520 | 1.81 | 1.89 | 1.89 | 0 | 0 | 0 | |
18/12/2009 |
1.81
|
19,780 | 1.73 | 1.81 | 1.75 | 0 | 0 | 0 | |
17/12/2009 |
1.73
|
15,130 | 1.81 | 1.81 | 1.73 | 0 | 0 | 0 | |
16/12/2009 |
1.81
|
31,360 | 1.89 | 1.96 | 1.81 | 0 | 0 | 0 | |
15/12/2009 |
1.89
|
16,300 | 1.92 | 1.97 | 1.87 | 0 | 0 | 0 | |
14/12/2009 |
1.92
|
15,720 | 1.95 | 2.05 | 1.91 | 0 | 0 | 0 | |
11/12/2009 |
1.95
|
17,470 | 2.05 | 2.05 | 1.95 | 0 | 0 | 0 | |
10/12/2009 |
2.05
|
32,680 | 2.16 | 2.24 | 2.05 | 500 | 0 | 0 | |
09/12/2009 |
2.16
|
17,050 | 2.27 | 2.27 | 2.16 | 0 | 0 | 0 | |
08/12/2009 |
2.27
|
46,270 | 2.16 | 2.27 | 2.18 | 2,000 | 0 | 0 | |
07/12/2009 |
2.16
|
23,950 | 2.06 | 2.16 | 2.08 | 1,600 | 0 | 0 | |
04/12/2009 |
2.06
|
7,060 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
03/12/2009 |
2.14
|
15,140 | 2.24 | 2.24 | 2.14 | 0 | 0 | 0 | |
02/12/2009 |
2.24
|
38,840 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
01/12/2009 |
2.35
|
32,970 | 2.25 | 2.36 | 2.26 | 0 | 0 | 0 | |
30/11/2009 |
2.25
|
6,970 | 2.26 | 2.28 | 2.19 | 0 | 0 | 0 | |
27/11/2009 |
2.26
|
28,820 | 2.16 | 2.27 | 2.05 | 0 | 0 | 0 | |
26/11/2009 |
2.16
|
48,130 | 2.27 | 2.30 | 2.16 | 0 | 0 | 0 | |
25/11/2009 |
2.27
|
15,560 | 2.38 | 2.38 | 2.27 | 150 | 0 | 0 | |
24/11/2009 |
2.38
|
24,720 | 2.47 | 2.48 | 2.38 | 160 | 0 | 0 | |
23/11/2009 |
2.47
|
28,630 | 2.60 | 2.62 | 2.47 | 40 | 0 | 0 | |
20/11/2009 |
2.60
|
29,580 | 2.72 | 2.75 | 2.59 | 0 | 0 | 0 | |
19/11/2009 |
2.72
|
31,310 | 2.70 | 2.79 | 2.72 | 0 | 140 | 0 | |
18/11/2009 |
2.70
|
65,330 | 2.57 | 2.70 | 2.69 | 0 | 0 | 0 |