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) |
-1 | -5.52% | 15,700 | 0 | 0 |
17.10
18.20
17.10
|
2 tháng
(2024-07-22) |
-0.20 | -1.16% | 50,300 | 0 | 0 |
17
18.20
17.10
|
3 tháng
(2024-06-21) |
-0.10 | -0.58% | 93,100 | 0 | 0 |
17
18.20
17.10
|
6 tháng
(2024-03-25) |
0.10 | 0.59% | 350,400 | -4,900 | -0.1 |
17
18.30
17.10
|
12 tháng
(2023-09-25) |
-1.45 | -7.84% | 904,300 | -222,800 | -4.6 |
17
19.67
17.10
|
24 tháng
(2022-09-30) |
0.76 | 4.68% | 959,165 | -222,800 | -4.6 |
13.37
21.54
17.10
|
36 tháng
(2021-10-05) |
1.35 | 8.56% | 1,610,383 | -212,100 | -4.4 |
13.37
25.33
17.10
|
60 tháng
(2019-10-16) |
7.79 | 83.76% | 2,510,760 | -213,500 | -4.4 |
8.48
25.33
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
4.33
|
104,800 | 4.07 | 4.33 | 4.13 | 0 | 0 | 0 | |
19/04/2010 |
4.07
|
79,100 | 3.83 | 4.07 | 4.07 | 0 | 0 | 0 | |
16/04/2010 |
3.83
|
112,700 | 3.63 | 3.83 | 3.66 | 4,000 | 0 | 0.1 | |
15/04/2010 |
3.63
|
10,200 | 3.57 | 3.63 | 3.54 | 0 | 0 | 0 | |
14/04/2010 |
3.57
|
21,900 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 | |
13/04/2010 |
3.60
|
21,500 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 | |
12/04/2010 |
3.69
|
17,500 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 | |
09/04/2010 |
3.66
|
28,900 | 3.57 | 3.72 | 3.63 | 0 | 0 | 0 | |
08/04/2010 |
3.57
|
68,900 | 3.34 | 3.63 | 3.43 | 0 | 0 | 0 | |
07/04/2010 |
3.34
|
47,800 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 | |
06/04/2010 |
3.49
|
12,100 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 | |
05/04/2010 |
3.63
|
42,000 | 3.78 | 3.78 | 3.46 | 0 | 0 | 0 | |
02/04/2010 |
3.78
|
88,000 | 3.81 | 3.98 | 3.54 | 0 | 0 | 0 | |
01/04/2010 |
3.81
|
40,200 | 3.75 | 3.81 | 3.60 | 0 | 0 | 0 | |
31/03/2010 |
3.75
|
30,400 | 3.63 | 3.83 | 3.63 | 0 | 0 | 0 | |
30/03/2010 |
3.63
|
33,800 | 4.07 | 4.07 | 3.60 | 0 | 0 | 0 | |
29/03/2010 |
4.07
|
3,500 | 3.86 | 4.07 | 3.66 | 0 | 0 | 0 | |
26/03/2010 |
3.86
|
100 | 3.78 | 3.86 | 3.86 | 0 | 0 | 0 | |
25/03/2010 |
3.78
|
1,200 | 3.95 | 3.95 | 3.75 | 0 | 0 | 0 | |
24/03/2010 |
3.95
|
14,400 | 4.27 | 4.27 | 3.95 | 0 | 0 | 0 | |
23/03/2010 |
4.27
|
135,500 | 4.13 | 4.44 | 4.18 | 0 | 0 | 0 | |
22/03/2010 |
4.13
|
29,300 | 3.92 | 4.24 | 4.07 | 0 | 0 | 0 | |
19/03/2010 |
3.92
|
26,600 | 4.13 | 4.18 | 3.89 | 0 | 0 | 0 | |
18/03/2010 |
4.13
|
61,600 | 4.04 | 4.21 | 4.07 | 0 | 0 | 0 | |
17/03/2010 |
4.04
|
53,600 | 3.92 | 4.07 | 3.78 | 0 | 0 | 0 | |
16/03/2010 |
3.92
|
27,700 | 3.81 | 3.92 | 3.63 | 0 | 0 | 0 | |
15/03/2010 |
3.81
|
38,900 | 3.57 | 3.81 | 3.57 | 0 | 0 | 0 | |
12/03/2010 |
3.57
|
1,700 | 3.49 | 3.63 | 3.57 | 0 | 0 | 0 | |
11/03/2010 |
3.49
|
3,400 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
10/03/2010 |
3.54
|
2,000 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
09/03/2010 |
3.63
|
19,900 | 3.57 | 3.72 | 3.60 | 0 | 0 | 0 | |
08/03/2010 |
3.57
|
28,700 | 3.34 | 3.57 | 3.49 | 0 | 0 | 0 | |
05/03/2010 |
3.34
|
17,400 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 | |
04/03/2010 |
3.34
|
9,400 | 3.37 | 3.40 | 3.31 | 0 | 0 | 0 | |
03/03/2010 |
3.37
|
11,000 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 | |
02/03/2010 |
3.37
|
3,400 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
01/03/2010 |
3.46
|
2,900 | 3.49 | 3.49 | 3.25 | 0 | 0 | 0 | |
26/02/2010 |
3.49
|
3,900 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
25/02/2010 |
3.54
|
500 | 3.49 | 3.54 | 3.54 | 0 | 0 | 0 | |
24/02/2010 |
3.49
|
6,900 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 | |
23/02/2010 |
3.52
|
0 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 | |
22/02/2010 |
3.43
|
1,000 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 | |
12/02/2010 |
3.43
|
5,200 | 3.49 | 3.57 | 3.43 | 0 | 0 | 0 | |
11/02/2010 |
3.49
|
200 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
10/02/2010 |
3.54
|
500 | 3.49 | 3.54 | 3.25 | 0 | 0 | 0 | |
09/02/2010 |
3.49
|
1,000 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/02/2010 |
3.57
|
100 | 3.46 | 3.57 | 3.57 | 0 | 0 | 0 | |
05/02/2010 |
3.46
|
12,200 | 3.43 | 3.46 | 3.43 | 0 | 0 | 0 | |
04/02/2010 |
3.43
|
13,700 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 | |
03/02/2010 |
3.43
|
12,200 | 3.40 | 3.54 | 3.43 | 0 | 0 | 0 | |
02/02/2010 |
3.40
|
6,200 | 3.38 | 3.59 | 3.40 | 0 | 0 | 0 | |
01/02/2010 |
3.38
|
4,300 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/01/2010 |
3.19
|
5,100 | 2.96 | 3.19 | 2.90 | 0 | 0 | 0 | |
28/01/2010 |
2.96
|
1,100 | 3.11 | 3.33 | 2.96 | 0 | 0 | 0 | |
27/01/2010 |
3.11
|
2,800 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
26/01/2010 |
3.25
|
3,700 | 3.25 | 3.43 | 3.25 | 0 | 0 | 0 | |
25/01/2010 |
3.25
|
0 | 3.27 | 3.25 | 3.25 | 0 | 0 | 0 | |
22/01/2010 |
3.27
|
4,000 | 3.38 | 3.38 | 3.17 | 0 | 0 | 0 | |
21/01/2010 |
3.38
|
100 | 3.17 | 3.38 | 3.38 | 0 | 0 | 0 | |
20/01/2010 |
3.17
|
900 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 | |
19/01/2010 |
3.27
|
100 | 3.25 | 3.27 | 3.27 | 0 | 0 | 0 | |
18/01/2010 |
3.25
|
2,000 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 | |
15/01/2010 |
3.38
|
2,600 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 | |
14/01/2010 |
3.43
|
1,000 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 | |
13/01/2010 |
3.27
|
500 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 | |
12/01/2010 |
3.22
|
4,100 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 | |
11/01/2010 |
3.35
|
0 | 3.25 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/01/2010 |
3.25
|
10,300 | 3.35 | 3.40 | 3.22 | 0 | 0 | 0 | |
07/01/2010 |
3.35
|
1,100 | 3.33 | 3.59 | 3.35 | 0 | 0 | 0 | |
06/01/2010 |
3.33
|
600 | 3.43 | 3.69 | 3.33 | 0 | 0 | 0 | |
05/01/2010 |
3.43
|
5,500 | 3.43 | 3.64 | 3.43 | 0 | 0 | 0 | |
04/01/2010 |
3.43
|
4,900 | 3.51 | 3.51 | 3.43 | 0 | 0 | 0 | |
31/12/2009 |
3.51
|
4,800 | 3.33 | 3.51 | 3.22 | 0 | 0 | 0 | |
30/12/2009 |
3.33
|
2,200 | 3.54 | 3.56 | 3.33 | 0 | 0 | 0 | |
29/12/2009 |
3.54
|
3,400 | 3.33 | 3.54 | 3.33 | 0 | 0 | 0 | |
28/12/2009 |
3.33
|
0 | 3.35 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/12/2009 |
3.35
|
3,700 | 3.19 | 3.35 | 3.11 | 0 | 0 | 0 | |
24/12/2009 |
3.19
|
3,400 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 | |
23/12/2009 |
3.06
|
1,000 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 | |
22/12/2009 |
3.17
|
7,200 | 3.11 | 3.19 | 3.17 | 0 | 0 | 0 | |
21/12/2009 |
3.11
|
2,200 | 2.90 | 3.11 | 3.01 | 0 | 0 | 0 | |
18/12/2009 |
2.90
|
1,800 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 | |
17/12/2009 |
3.09
|
100 | 2.96 | 3.09 | 3.09 | 0 | 0 | 0 | |
16/12/2009 |
2.96
|
2,000 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
15/12/2009 |
3.03
|
200 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
14/12/2009 |
3.19
|
1,100 | 3.01 | 3.19 | 3.19 | 0 | 0 | 0 | |
11/12/2009 |
3.01
|
2,500 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/12/2009 |
2.98
|
2,100 | 3.01 | 3.03 | 2.98 | 0 | 0 | 0 | |
09/12/2009 |
3.01
|
1,300 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
08/12/2009 |
3.17
|
1,500 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 | |
07/12/2009 |
3.40
|
3,000 | 3.27 | 3.40 | 3.25 | 0 | 0 | 0 | |
04/12/2009 |
3.27
|
6,500 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 | |
03/12/2009 |
3.38
|
100 | 3.25 | 3.38 | 3.38 | 0 | 0 | 0 | |
02/12/2009 |
3.25
|
15,100 | 3.33 | 3.48 | 3.25 | 0 | 0 | 0 | |
01/12/2009 |
3.33
|
3,300 | 3.43 | 3.51 | 3.33 | 0 | 0 | 0 | |
30/11/2009 |
3.43
|
2,600 | 3.48 | 3.48 | 3.17 | 0 | 0 | 0 | |
27/11/2009 |
3.48
|
600 | 3.27 | 3.48 | 3.11 | 0 | 0 | 0 | |
26/11/2009 |
3.27
|
13,600 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 | |
25/11/2009 |
3.51
|
400 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 | |
24/11/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |