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) |
0.20 | 4.88% | 139,400 | 0 | 0 |
4.10
4.70
4.30
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 351,600 | 0 | 0 |
3.80
4.70
4.30
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 547,400 | 0 | 0 |
3.80
4.70
4.30
|
6 tháng
(2024-03-22) |
-0.40 | -8.51% | 1,435,000 | 8,000 | 0.0 |
3.80
5
4.30
|
12 tháng
(2023-09-25) |
-1.50 | -25.86% | 3,131,100 | -296,300 | -1.5 |
3.80
6
4.30
|
24 tháng
(2022-09-29) |
-6.10 | -58.65% | 9,129,880 | -296,800 | -1.5 |
3.80
10.40
4.30
|
36 tháng
(2021-10-04) |
-3.70 | -46.25% | 35,066,144 | -295,300 | -1.5 |
3.80
27.60
4.30
|
60 tháng
(2019-10-15) |
-8.90 | -67.42% | 40,702,031 | -312,000 | -1.6 |
3.80
27.60
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
11.99
|
173,100 | 12.40 | 12.40 | 11.84 | 0 | 0 | 0 | |
16/04/2010 |
12.40
|
208,600 | 12.49 | 12.82 | 12.40 | 0 | 0 | 0 | |
15/04/2010 |
12.49
|
222,800 | 12.11 | 12.55 | 12.05 | 0 | 0 | 0 | |
14/04/2010 |
12.11
|
100,500 | 12.08 | 12.40 | 11.43 | 0 | 0 | 0 | |
13/04/2010 |
12.08
|
175,700 | 12.11 | 12.73 | 11.60 | 0 | 0 | 0 | |
12/04/2010 |
12.11
|
104,000 | 12.14 | 12.17 | 11.46 | 0 | 0 | 0 | |
09/04/2010 |
12.14
|
216,300 | 12.67 | 12.73 | 11.99 | 0 | 2,000 | -0.1 | |
08/04/2010 |
12.67
|
141,700 | 12.79 | 13.17 | 12.49 | 0 | 0 | 0 | |
07/04/2010 |
12.79
|
276,800 | 11.72 | 12.79 | 11.54 | 0 | 0 | 0 | |
06/04/2010 |
11.72
|
175,200 | 11.84 | 12.23 | 11.54 | 0 | 0 | 0 | |
05/04/2010 |
11.84
|
365,500 | 11.16 | 11.84 | 11.37 | 0 | 0 | 0 | |
02/04/2010 |
11.16
|
124,900 | 10.80 | 11.31 | 10.86 | 0 | 0 | 0 | |
01/04/2010 |
10.80
|
101,300 | 10.66 | 11.07 | 10.36 | 0 | 0 | 0 | |
31/03/2010 |
10.66
|
101,100 | 11.28 | 11.37 | 10.66 | 0 | 0 | 0 | |
30/03/2010 |
11.28
|
158,100 | 11.51 | 11.54 | 11.04 | 0 | 0 | 0 | |
29/03/2010 |
11.51
|
164,400 | 11.25 | 11.51 | 11.13 | 2,000 | 0 | 0.1 | |
26/03/2010 |
11.25
|
99,000 | 11.04 | 11.54 | 10.80 | 0 | 0 | 0 | |
25/03/2010 |
11.04
|
554,400 | 10.33 | 11.04 | 10.66 | 0 | 0 | 0 | |
24/03/2010 |
10.33
|
130,700 | 9.77 | 10.33 | 9.89 | 0 | 0 | 0 | |
23/03/2010 |
9.77
|
28,800 | 10.06 | 10.06 | 9.47 | 0 | 0 | 0 | |
22/03/2010 |
10.06
|
31,600 | 9.92 | 10.06 | 9.62 | 0 | 0 | 0 | |
19/03/2010 |
9.92
|
51,100 | 9.98 | 10.12 | 9.80 | 0 | 0 | 0 | |
18/03/2010 |
9.98
|
53,900 | 9.56 | 10.12 | 9.77 | 0 | 0 | 0 | |
17/03/2010 |
9.56
|
14,700 | 9.74 | 9.77 | 9.24 | 0 | 0 | 0 | |
16/03/2010 |
9.74
|
25,300 | 9.71 | 9.86 | 9.15 | 0 | 0 | 0 | |
15/03/2010 |
9.71
|
54,900 | 9.53 | 10.03 | 9.71 | 0 | 0 | 0 | |
12/03/2010 |
9.53
|
21,000 | 9.53 | 9.53 | 9.41 | 0 | 0 | 0 | |
11/03/2010 |
9.53
|
10,400 | 9.21 | 9.53 | 9.18 | 0 | 0 | 0 | |
10/03/2010: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
10/03/2010 |
9.21
|
5,100 | 9.65 | 9.65 | 9.21 | 0 | 0 | 0 | |
09/03/2010 |
9.65
|
25,200 | 10.02 | 10.02 | 9.59 | 0 | 0 | 0 | |
08/03/2010 |
10.02
|
30,600 | 9.59 | 10.13 | 9.59 | 0 | 0 | 0 | |
05/03/2010 |
9.59
|
42,400 | 8.86 | 9.59 | 9.17 | 0 | 0 | 0 | |
04/03/2010 |
8.86
|
19,700 | 8.44 | 9.00 | 8.75 | 0 | 0 | 0 | |
03/03/2010 |
8.44
|
20,400 | 8.01 | 8.46 | 8.32 | 0 | 0 | 0 | |
02/03/2010 |
8.01
|
5,000 | 8.13 | 8.13 | 8.01 | 0 | 0 | 0 | |
01/03/2010 |
8.13
|
7,300 | 7.90 | 8.41 | 7.93 | 0 | 0 | 0 | |
26/02/2010 |
7.90
|
2,800 | 7.90 | 8.04 | 7.90 | 0 | 0 | 0 | |
25/02/2010 |
7.90
|
5,300 | 8.30 | 8.38 | 7.90 | 0 | 0 | 0 | |
24/02/2010 |
8.30
|
100 | 8.18 | 8.30 | 8.30 | 0 | 0 | 0 | |
23/02/2010 |
8.18
|
4,000 | 8.61 | 8.75 | 8.15 | 0 | 0 | 0 | |
22/02/2010 |
8.61
|
600 | 8.61 | 9.11 | 8.18 | 0 | 0 | 0 | |
12/02/2010 |
8.61
|
1,400 | 8.89 | 8.89 | 8.61 | 0 | 0 | 0 | |
11/02/2010 |
8.89
|
200 | 8.69 | 8.89 | 8.89 | 0 | 0 | 0 | |
10/02/2010 |
8.69
|
100 | 7.90 | 8.69 | 8.69 | 0 | 0 | 0 | |
09/02/2010 |
7.90
|
300 | 7.62 | 8.80 | 7.90 | 0 | 0 | 0 | |
08/02/2010 |
7.62
|
300 | 8.13 | 8.66 | 7.62 | 0 | 0 | 0 | |
05/02/2010 |
8.13
|
3,200 | 8.72 | 8.80 | 8.13 | 0 | 0 | 0 | |
04/02/2010 |
8.72
|
200 | 8.49 | 8.72 | 8.72 | 0 | 0 | 0 | |
03/02/2010 |
8.49
|
1,100 | 8.46 | 8.61 | 8.49 | 0 | 0 | 0 | |
02/02/2010 |
8.46
|
1,500 | 8.32 | 8.72 | 8.30 | 0 | 0 | 0 | |
01/02/2010 |
8.32
|
3,100 | 8.04 | 8.44 | 8.18 | 0 | 0 | 0 | |
29/01/2010 |
8.04
|
3,400 | 8.52 | 8.52 | 7.96 | 0 | 0 | 0 | |
28/01/2010 |
8.52
|
300 | 8.18 | 8.55 | 8.52 | 0 | 0 | 0 | |
27/01/2010 |
8.18
|
2,100 | 9.03 | 9.03 | 8.13 | 0 | 0 | 0 | |
26/01/2010 |
9.03
|
4,400 | 8.46 | 9.03 | 8.49 | 0 | 0 | 0 | |
25/01/2010 |
8.46
|
1,100 | 8.18 | 8.55 | 8.46 | 0 | 0 | 0 | |
22/01/2010 |
8.18
|
7,400 | 8.18 | 8.18 | 7.90 | 0 | 0 | 0 | |
21/01/2010 |
8.18
|
6,800 | 8.61 | 8.61 | 8.18 | 0 | 0 | 0 | |
20/01/2010 |
8.61
|
8,200 | 8.46 | 9.00 | 8.52 | 0 | 0 | 0 | |
19/01/2010 |
8.46
|
5,200 | 9.17 | 9.17 | 8.15 | 0 | 0 | 0 | |
18/01/2010 |
9.17
|
7,500 | 9.03 | 9.17 | 8.61 | 0 | 0 | 0 | |
15/01/2010 |
9.03
|
10,500 | 9.42 | 9.88 | 9.03 | 0 | 0 | 0 | |
14/01/2010 |
9.42
|
25,000 | 9.48 | 9.48 | 9.42 | 0 | 0 | 0 | |
13/01/2010 |
9.48
|
12,000 | 9.11 | 9.59 | 8.75 | 0 | 0 | 0 | |
12/01/2010 |
9.11
|
2,500 | 9.57 | 10.30 | 9.11 | 0 | 0 | 0 | |
11/01/2010 |
9.57
|
2,900 | 10.02 | 10.58 | 9.57 | 0 | 0 | 0 | |
08/01/2010 |
10.02
|
27,200 | 10.21 | 11.00 | 9.68 | 0 | 0 | 0 | |
07/01/2010 |
10.21
|
30,200 | 9.73 | 10.83 | 10.16 | 0 | 0 | 0 | |
06/01/2010 |
9.73
|
20,600 | 10.27 | 10.72 | 9.73 | 0 | 0 | 0 | |
05/01/2010 |
10.27
|
38,200 | 9.62 | 10.27 | 9.76 | 0 | 0 | 0 | |
04/01/2010 |
9.62
|
29,400 | 8.92 | 9.62 | 9.31 | 0 | 0 | 0 | |
31/12/2009 |
8.92
|
26,400 | 8.89 | 9.59 | 8.89 | 0 | 0 | 0 | |
30/12/2009 |
8.89
|
5,700 | 9.03 | 9.42 | 8.89 | 0 | 0 | 0 | |
29/12/2009 |
9.03
|
3,000 | 9.59 | 9.59 | 9.03 | 0 | 0 | 0 | |
28/12/2009 |
9.59
|
5,800 | 9.09 | 9.59 | 9.59 | 0 | 0 | 0 | |
25/12/2009 |
9.09
|
31,200 | 8.75 | 9.09 | 8.61 | 0 | 0 | 0 | |
24/12/2009 |
8.75
|
4,400 | 8.46 | 8.75 | 8.46 | 0 | 0 | 0 | |
23/12/2009 |
8.46
|
2,000 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/12/2009 |
8.46
|
7,200 | 8.86 | 8.86 | 8.44 | 0 | 0 | 0 | |
21/12/2009 |
8.86
|
12,800 | 8.30 | 8.86 | 8.69 | 0 | 0 | 0 | |
18/12/2009 |
8.30
|
3,100 | 8.18 | 8.32 | 8.30 | 0 | 0 | 0 | |
17/12/2009 |
8.18
|
1,300 | 7.79 | 8.32 | 7.25 | 0 | 0 | 0 | |
16/12/2009 |
7.79
|
7,500 | 8.30 | 8.30 | 7.79 | 0 | 0 | 0 | |
15/12/2009 |
8.30
|
4,200 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 | |
14/12/2009 |
8.46
|
14,300 | 8.32 | 8.63 | 8.18 | 0 | 0 | 0 | |
11/12/2009 |
8.32
|
18,700 | 8.75 | 8.75 | 8.21 | 0 | 0 | 0 | |
10/12/2009 |
8.75
|
8,000 | 9.31 | 9.31 | 8.61 | 0 | 0 | 0 | |
09/12/2009 |
9.31
|
2,500 | 9.31 | 9.31 | 9.03 | 0 | 0 | 0 | |
08/12/2009 |
9.31
|
16,400 | 9.42 | 9.42 | 9.11 | 0 | 0 | 0 | |
07/12/2009 |
9.42
|
3,000 | 9.45 | 9.45 | 9.34 | 0 | 0 | 0 | |
04/12/2009 |
9.45
|
3,100 | 9.45 | 9.59 | 9.45 | 0 | 0 | 0 | |
03/12/2009 |
9.45
|
1,200 | 9.17 | 9.73 | 9.45 | 0 | 0 | 0 | |
02/12/2009 |
9.17
|
20,900 | 9.88 | 10.16 | 9.17 | 0 | 0 | 0 | |
01/12/2009 |
9.88
|
11,100 | 9.73 | 10.04 | 9.42 | 0 | 0 | 0 | |
30/11/2009 |
9.73
|
8,100 | 9.45 | 9.73 | 8.89 | 0 | 0 | 0 | |
27/11/2009 |
9.45
|
34,100 | 9.40 | 9.48 | 8.78 | 0 | 0 | 0 | |
26/11/2009 |
9.40
|
10,100 | 10.10 | 10.75 | 9.40 | 0 | 0 | 0 | |
25/11/2009 |
10.10
|
33,200 | 10.86 | 10.86 | 10.04 | 0 | 0 | 0 | |
24/11/2009 |
10.86
|
16,100 | 11.09 | 11.15 | 10.47 | 0 | 0 | 0 | |
23/11/2009 |
11.09
|
11,000 | 11.88 | 11.88 | 11.09 | 0 | 0 | 0 |