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) |
-0.67 | -15.09% | 2,597,400 | -12,774 | -0.1 |
3.77
4.44
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-21) |
-0.96 | -20.30% | 6,382,600 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-25) |
-2.35 | -38.40% | 24,022,000 | -743,126 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-09-30) |
-5.73 | -60.32% | 64,490,400 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-05) |
-9.02 | -70.53% | 148,971,000 | -707,828 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-16) |
-6.87 | -64.57% | 322,424,870 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
3.41
|
39,920 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
15/04/2010 |
3.25
|
159,860 | 3.10 | 3.25 | 3.23 | 0 | 5,000 | -0.2 | |
14/04/2010 |
3.10
|
124,610 | 2.96 | 3.10 | 2.96 | 0 | 250 | -0.0 | |
13/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
13/04/2010 |
2.96
|
100,580 | 2.82 | 2.96 | 2.90 | 0 | 0 | 0 | |
12/04/2010 |
2.82
|
170,440 | 2.69 | 2.82 | 2.71 | 0 | 6,660 | -0.2 | |
09/04/2010 |
2.69
|
215,570 | 2.57 | 2.69 | 2.69 | 0 | 1,750 | -0.1 | |
08/04/2010 |
2.57
|
37,160 | 2.45 | 2.57 | 2.57 | 0 | 1,550 | -0.0 | |
07/04/2010 |
2.45
|
59,100 | 2.34 | 2.45 | 2.45 | 0 | 1,660 | -0.0 | |
06/04/2010 |
2.34
|
11,700 | 2.23 | 2.34 | 2.34 | 0 | 0 | 0 | |
05/04/2010 |
2.23
|
13,920 | 2.13 | 2.23 | 2.23 | 0 | 0 | 0 | |
02/04/2010 |
2.13
|
159,130 | 2.03 | 2.13 | 2.02 | 0 | 500 | -0.0 | |
01/04/2010 |
2.03
|
18,290 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 | |
31/03/2010 |
2.03
|
57,290 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 | |
30/03/2010 |
2.03
|
39,900 | 1.94 | 2.03 | 2.03 | 0 | 0 | 0 | |
29/03/2010 |
1.94
|
62,700 | 1.85 | 1.94 | 1.94 | 0 | 200 | -0.0 | |
26/03/2010 |
1.85
|
17,620 | 1.84 | 1.90 | 1.85 | 0 | 0 | 0 | |
25/03/2010 |
1.84
|
14,170 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 | |
24/03/2010 |
1.90
|
11,350 | 1.84 | 1.90 | 1.85 | 0 | 0 | 0 | |
23/03/2010 |
1.84
|
9,950 | 1.90 | 1.90 | 1.84 | 0 | 0 | 0 | |
22/03/2010 |
1.90
|
6,510 | 1.86 | 1.90 | 1.86 | 0 | 0 | 0 | |
19/03/2010 |
1.86
|
17,480 | 1.84 | 1.90 | 1.84 | 0 | 0 | 0 | |
18/03/2010 |
1.84
|
14,230 | 1.76 | 1.84 | 1.76 | 0 | 0 | 0 | |
17/03/2010 |
1.76
|
2,720 | 1.83 | 1.88 | 1.76 | 0 | 0 | 0 | |
16/03/2010 |
1.83
|
18,780 | 1.92 | 1.92 | 1.83 | 0 | 0 | 0 | |
15/03/2010 |
1.92
|
11,350 | 1.92 | 1.94 | 1.92 | 0 | 1,270 | -0.0 | |
12/03/2010 |
1.92
|
10,310 | 1.90 | 1.92 | 1.90 | 0 | 1,000 | -0.0 | |
11/03/2010 |
1.90
|
11,170 | 1.91 | 1.92 | 1.90 | 0 | 0 | 0 | |
10/03/2010 |
1.91
|
19,640 | 1.90 | 1.92 | 1.85 | 0 | 0 | 0 | |
09/03/2010 |
1.90
|
13,080 | 1.84 | 1.90 | 1.83 | 0 | 0 | 0 | |
08/03/2010 |
1.84
|
11,940 | 1.90 | 1.94 | 1.83 | 0 | 1,310 | -0.0 | |
05/03/2010 |
1.90
|
5,400 | 1.91 | 1.92 | 1.90 | 0 | 0 | 0 | |
04/03/2010 |
1.91
|
24,910 | 1.86 | 1.93 | 1.90 | 0 | 0 | 0 | |
03/03/2010 |
1.86
|
37,700 | 1.78 | 1.86 | 1.79 | 0 | 0 | 0 | |
02/03/2010 |
1.78
|
19,820 | 1.70 | 1.78 | 1.73 | 10,000 | 0 | 0.2 | |
01/03/2010 |
1.70
|
9,150 | 1.72 | 1.77 | 1.70 | 0 | 0 | 0 | |
26/02/2010 |
1.72
|
2,550 | 1.72 | 1.73 | 1.68 | 0 | 0 | 0 | |
25/02/2010 |
1.72
|
2,840 | 1.72 | 1.73 | 1.72 | 0 | 0 | 0 | |
24/02/2010 |
1.72
|
220 | 1.72 | 1.72 | 1.65 | 10 | 0 | 0.0 | |
23/02/2010 |
1.72
|
5,470 | 1.73 | 1.74 | 1.71 | 0 | 0 | 0 | |
22/02/2010 |
1.73
|
4,450 | 1.77 | 1.80 | 1.73 | 0 | 0 | 0 | |
12/02/2010 |
1.77
|
11,610 | 1.75 | 1.77 | 1.74 | 0 | 0 | 0 | |
11/02/2010 |
1.75
|
7,770 | 1.72 | 1.75 | 1.71 | 0 | 0 | 0 | |
10/02/2010 |
1.72
|
1,030 | 1.66 | 1.72 | 1.72 | 0 | 0 | 0 | |
09/02/2010 |
1.66
|
9,150 | 1.74 | 1.74 | 1.66 | 0 | 0 | 0 | |
08/02/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/02/2010 |
1.74
|
4,850 | 1.73 | 1.75 | 1.71 | 0 | 0 | 0 | |
05/02/2010 |
1.73
|
5,380 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 | |
04/02/2010 |
1.73
|
15,440 | 1.74 | 1.74 | 1.69 | 0 | 0 | 0 | |
03/02/2010 |
1.74
|
17,480 | 1.75 | 1.75 | 1.72 | 0 | 0 | 0 | |
02/02/2010 |
1.75
|
11,800 | 1.76 | 1.78 | 1.68 | 0 | 0 | 0 | |
01/02/2010 |
1.76
|
1,410 | 1.73 | 1.76 | 1.76 | 0 | 0 | 0 | |
29/01/2010 |
1.73
|
4,380 | 1.71 | 1.76 | 1.63 | 0 | 0 | 0 | |
28/01/2010 |
1.71
|
20,810 | 1.71 | 1.76 | 1.63 | 0 | 0 | 0 | |
27/01/2010 |
1.71
|
15,200 | 1.80 | 1.84 | 1.71 | 0 | 0 | 0 | |
26/01/2010 |
1.80
|
9,120 | 1.73 | 1.80 | 1.73 | 0 | 200 | -0.0 | |
25/01/2010 |
1.73
|
7,240 | 1.66 | 1.73 | 1.60 | 0 | 120 | -0.0 | |
22/01/2010 |
1.66
|
7,520 | 1.73 | 1.79 | 1.66 | 0 | 0 | 0 | |
21/01/2010 |
1.73
|
19,520 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
20/01/2010 |
1.82
|
35,800 | 1.91 | 1.93 | 1.82 | 0 | 250 | -0.0 | |
19/01/2010 |
1.91
|
28,970 | 2.01 | 2.01 | 1.91 | 0 | 0 | 0 | |
18/01/2010 |
2.01
|
15,280 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
15/01/2010 |
2.04
|
23,820 | 2.04 | 2.04 | 1.95 | 0 | 0 | 0 | |
14/01/2010 |
2.04
|
30,770 | 2.07 | 2.11 | 2.00 | 0 | 0 | 0 | |
13/01/2010 |
2.07
|
38,010 | 2.02 | 2.07 | 1.92 | 0 | 0 | 0 | |
12/01/2010 |
2.02
|
35,100 | 1.93 | 2.02 | 2.02 | 0 | 500 | -0.0 | |
11/01/2010 |
1.93
|
99,420 | 1.84 | 1.93 | 1.85 | 0 | 0 | 0 | |
08/01/2010 |
1.84
|
26,650 | 1.94 | 1.95 | 1.84 | 0 | 0 | 0 | |
07/01/2010 |
1.94
|
14,950 | 1.91 | 1.94 | 1.87 | 0 | 0 | 0 | |
06/01/2010 |
1.91
|
13,700 | 1.91 | 1.94 | 1.84 | 0 | 0 | 0 | |
05/01/2010 |
1.91
|
27,470 | 1.89 | 1.98 | 1.90 | 50 | 0 | 0.0 | |
04/01/2010 |
1.89
|
40,960 | 1.80 | 1.89 | 1.85 | 0 | 0 | 0 | |
31/12/2009 |
1.80
|
9,810 | 1.77 | 1.85 | 1.76 | 0 | 0 | 0 | |
30/12/2009 |
1.77
|
11,110 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 | |
29/12/2009 |
1.69
|
4,600 | 1.77 | 1.85 | 1.69 | 0 | 0 | 0 | |
28/12/2009 |
1.77
|
30,760 | 1.86 | 1.86 | 1.77 | 0 | 700 | 0 | |
25/12/2009 |
1.86
|
11,420 | 1.80 | 1.88 | 1.80 | 0 | 0 | 0 | |
24/12/2009 |
1.80
|
11,140 | 1.78 | 1.80 | 1.75 | 0 | 0 | 0 | |
23/12/2009 |
1.78
|
21,680 | 1.79 | 1.81 | 1.74 | 0 | 0 | 0 | |
22/12/2009 |
1.79
|
42,030 | 1.75 | 1.80 | 1.77 | 10,000 | 500 | 0 | |
21/12/2009 |
1.75
|
15,400 | 1.67 | 1.75 | 1.67 | 4,000 | 0 | 0 | |
18/12/2009 |
1.67
|
11,360 | 1.59 | 1.67 | 1.59 | 0 | 0 | 0 | |
17/12/2009 |
1.59
|
8,650 | 1.64 | 1.67 | 1.58 | 500 | 0 | 0 | |
16/12/2009 |
1.64
|
6,960 | 1.70 | 1.72 | 1.62 | 4,000 | 0 | 0 | |
15/12/2009 |
1.70
|
21,560 | 1.70 | 1.73 | 1.70 | 3,000 | 0 | 0 | |
14/12/2009 |
1.70
|
45,710 | 1.62 | 1.70 | 1.68 | 0 | 0 | 0 | |
11/12/2009 |
1.62
|
27,090 | 1.70 | 1.77 | 1.62 | 0 | 0 | 0 | |
10/12/2009 |
1.70
|
13,470 | 1.79 | 1.83 | 1.70 | 0 | 0 | 0 | |
09/12/2009 |
1.79
|
61,700 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
08/12/2009 |
1.88
|
33,070 | 1.92 | 1.96 | 1.88 | 0 | 0 | 0 | |
07/12/2009 |
1.92
|
32,210 | 1.85 | 1.94 | 1.87 | 0 | 320 | 0 | |
04/12/2009 |
1.85
|
12,780 | 1.82 | 1.85 | 1.76 | 0 | 0 | 0 | |
03/12/2009 |
1.82
|
11,140 | 1.80 | 1.82 | 1.75 | 0 | 410 | 0 | |
02/12/2009 |
1.80
|
29,970 | 1.85 | 1.85 | 1.78 | 0 | 0 | 0 | |
01/12/2009 |
1.85
|
52,400 | 1.76 | 1.85 | 1.76 | 0 | 1,860 | 0 | |
30/11/2009 |
1.76
|
30,310 | 1.76 | 1.80 | 1.70 | 0 | 0 | 0 | |
27/11/2009 |
1.76
|
42,580 | 1.71 | 1.79 | 1.63 | 0 | 300 | 0 | |
26/11/2009 |
1.71
|
5,070 | 1.80 | 1.80 | 1.71 | 300 | 0 | 0 | |
25/11/2009 |
1.80
|
25,170 | 1.88 | 1.88 | 1.80 | 0 | 0 | 0 | |
24/11/2009 |
1.88
|
5,960 | 1.94 | 2.01 | 1.88 | 0 | 0 | 0 | |
23/11/2009 |
1.94
|
32,080 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 | |
20/11/2009 |
1.97
|
34,750 | 2.04 | 2.04 | 1.97 | 0 | 0 | 0 |