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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.41
|
7,000 | 3.54 | 3.54 | 3.41 | 0 | 0 | 0 | |
16/04/2010 |
3.54
|
9,200 | 3.48 | 3.61 | 3.51 | 0 | 0 | 0 | |
15/04/2010 |
3.48
|
6,400 | 3.41 | 3.48 | 3.39 | 0 | 0 | 0 | |
14/04/2010 |
3.41
|
300 | 3.37 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/04/2010 |
3.37
|
2,700 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 | |
12/04/2010 |
3.49
|
1,300 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 | |
09/04/2010 |
3.39
|
17,100 | 3.55 | 3.58 | 3.39 | 0 | 0 | 0 | |
08/04/2010 |
3.55
|
2,400 | 3.53 | 3.58 | 3.55 | 0 | 500 | -0.0 | |
07/04/2010 |
3.53
|
8,300 | 3.49 | 3.58 | 3.40 | 0 | 0 | 0 | |
06/04/2010 |
3.49
|
4,400 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
05/04/2010 |
3.61
|
100 | 3.55 | 3.61 | 3.61 | 0 | 0 | 0 | |
02/04/2010 |
3.55
|
6,500 | 3.43 | 3.55 | 3.49 | 0 | 0 | 0 | |
01/04/2010 |
3.43
|
6,200 | 3.30 | 3.49 | 3.36 | 500 | 0 | 0.0 | |
31/03/2010 |
3.30
|
1,000 | 3.29 | 3.30 | 3.30 | 0 | 0 | 0 | |
30/03/2010 |
3.29
|
4,600 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 | |
29/03/2010 |
3.29
|
7,900 | 3.35 | 3.36 | 3.29 | 0 | 0 | 0 | |
26/03/2010 |
3.35
|
9,300 | 3.36 | 3.36 | 3.35 | 0 | 0 | 0 | |
25/03/2010 |
3.36
|
500 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
24/03/2010 |
3.38
|
4,400 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 | |
23/03/2010 |
3.36
|
5,900 | 3.36 | 3.37 | 3.36 | 0 | 0 | 0 | |
22/03/2010 |
3.36
|
1,600 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 | |
19/03/2010 |
3.55
|
0 | 3.43 | 3.55 | 3.55 | 0 | 0 | 0 | |
18/03/2010 |
3.43
|
200 | 3.62 | 3.67 | 3.43 | 0 | 0 | 0 | |
17/03/2010 |
3.62
|
300 | 3.55 | 3.62 | 3.39 | 0 | 0 | 0 | |
16/03/2010 |
3.55
|
1,000 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 | |
15/03/2010 |
3.68
|
100 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 | |
12/03/2010 |
3.63
|
0 | 3.65 | 3.63 | 3.63 | 0 | 0 | 0 | |
11/03/2010 |
3.65
|
15,100 | 3.60 | 3.68 | 3.55 | 0 | 0 | 0 | |
10/03/2010 |
3.60
|
1,300 | 3.53 | 3.65 | 3.60 | 0 | 200 | -0.0 | |
09/03/2010 |
3.53
|
7,800 | 3.58 | 3.58 | 3.52 | 800 | 0 | 0.0 | |
08/03/2010 |
3.58
|
5,400 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
05/03/2010 |
3.65
|
400 | 3.66 | 3.66 | 3.65 | 0 | 0 | 0 | |
04/03/2010 |
3.66
|
4,700 | 3.67 | 3.67 | 3.33 | 0 | 0 | 0 | |
03/03/2010 |
3.67
|
9,100 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 | |
02/03/2010 |
3.71
|
400 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 | |
01/03/2010 |
3.79
|
3,500 | 3.68 | 3.79 | 3.50 | 0 | 800 | -0.0 | |
26/02/2010 |
3.68
|
281,200 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 | |
25/02/2010 |
3.77
|
200 | 3.69 | 3.77 | 3.77 | 0 | 0 | 0 | |
24/02/2010 |
3.69
|
2,400 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 | |
23/02/2010 |
3.77
|
11,000 | 3.81 | 3.84 | 3.62 | 0 | 0 | 0 | |
22/02/2010 |
3.81
|
19,000 | 3.72 | 4.00 | 3.63 | 0 | 0 | 0 | |
12/02/2010 |
3.72
|
34,600 | 3.72 | 3.93 | 3.72 | 0 | 0 | 0 | |
11/02/2010 |
3.72
|
2,300 | 4.06 | 4.06 | 3.72 | 0 | 0 | 0 | |
10/02/2010 |
4.06
|
1,600 | 3.65 | 4.06 | 3.77 | 0 | 0 | 0 | |
09/02/2010 |
3.65
|
1,100 | 3.87 | 3.87 | 3.65 | 0 | 0 | 0 | |
08/02/2010 |
3.87
|
1,000 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 | |
05/02/2010 |
3.68
|
2,000 | 3.55 | 3.68 | 3.61 | 0 | 0 | 0 | |
04/02/2010 |
3.55
|
2,300 | 3.68 | 3.68 | 3.55 | 0 | 0 | 0 | |
03/02/2010 |
3.68
|
1,000 | 3.49 | 3.68 | 3.68 | 0 | 0 | 0 | |
02/02/2010 |
3.49
|
400 | 3.71 | 3.71 | 3.49 | 0 | 0 | 0 | |
01/02/2010 |
3.71
|
1,000 | 3.79 | 3.79 | 3.71 | 0 | 0 | 0 | |
29/01/2010 |
3.79
|
2,000 | 3.70 | 3.79 | 3.74 | 0 | 0 | 0 | |
28/01/2010 |
3.70
|
3,000 | 3.72 | 3.72 | 3.49 | 0 | 0 | 0 | |
27/01/2010 |
3.72
|
0 | 3.74 | 3.72 | 3.72 | 0 | 0 | 0 | |
26/01/2010 |
3.74
|
82,900 | 3.68 | 3.74 | 3.50 | 82,000 | 49,700 | 1.9 | |
25/01/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
22/01/2010 |
3.68
|
1,000 | 3.44 | 3.68 | 3.68 | 0 | 0 | 0 | |
21/01/2010 |
3.44
|
24,900 | 3.74 | 3.74 | 3.44 | 20,000 | 7,200 | 0.8 | |
20/01/2010 |
3.74
|
16,000 | 3.81 | 3.81 | 3.55 | 15,000 | 0 | 0.9 | |
19/01/2010 |
3.81
|
12,500 | 3.74 | 3.81 | 3.62 | 10,000 | 200 | 0.6 | |
18/01/2010 |
3.74
|
5,800 | 3.62 | 3.74 | 3.46 | 0 | 0 | 0 | |
15/01/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
15/01/2010 |
3.62
|
300 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 | |
14/01/2010 |
3.77
|
23,900 | 3.62 | 3.77 | 3.62 | 19,000 | 0 | 1.1 | |
13/01/2010 |
3.62
|
4,100 | 3.66 | 3.66 | 3.44 | 0 | 0 | 0 | |
12/01/2010 |
3.66
|
11,000 | 3.62 | 3.66 | 3.41 | 8,200 | 0 | 0.5 | |
11/01/2010 |
3.62
|
6,400 | 3.68 | 3.68 | 3.62 | 4,000 | 0 | 0.2 | |
08/01/2010 |
3.68
|
1,000 | 3.70 | 3.70 | 3.68 | 0 | 0 | 0 | |
07/01/2010 |
3.70
|
800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
06/01/2010 |
3.70
|
23,100 | 3.65 | 3.75 | 3.62 | 20,000 | 700 | 1.2 | |
05/01/2010 |
3.65
|
48,600 | 3.68 | 3.71 | 3.65 | 20,500 | 0 | 1.2 | |
04/01/2010 |
3.68
|
36,300 | 3.56 | 3.71 | 3.65 | 0 | 0 | 0 | |
31/12/2009 |
3.56
|
25,100 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 | |
30/12/2009 |
3.68
|
4,900 | 3.82 | 3.82 | 3.65 | 10,000 | 0 | 0 | |
29/12/2009 |
3.82
|
10,000 | 3.53 | 3.82 | 3.59 | 10,000 | 0 | 0 | |
28/12/2009 |
3.53
|
1,500 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 | |
25/12/2009 |
3.67
|
6,900 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 | |
24/12/2009 |
3.68
|
25,900 | 3.68 | 3.68 | 3.49 | 24,000 | 0 | 0 | |
23/12/2009 |
3.68
|
51,100 | 3.68 | 3.68 | 3.65 | 29,000 | 0 | 0 | |
22/12/2009 |
3.68
|
20,500 | 3.68 | 3.71 | 3.68 | 20,000 | 0 | 0 | |
21/12/2009 |
3.68
|
47,200 | 3.49 | 3.68 | 3.39 | 29,000 | 0 | 0 | |
18/12/2009 |
3.49
|
33,600 | 3.38 | 3.50 | 3.31 | 25,000 | 0 | 0 | |
17/12/2009 |
3.38
|
18,400 | 3.47 | 3.47 | 3.19 | 0 | 0 | 0 | |
16/12/2009 |
3.47
|
31,200 | 3.44 | 3.49 | 3.28 | 22,800 | 100 | 0 | |
15/12/2009 |
3.44
|
93,500 | 3.31 | 3.47 | 3.28 | 90,000 | 100 | 0 | |
14/12/2009 |
3.31
|
56,000 | 3.09 | 3.31 | 3.13 | 53,900 | 0 | 0 | |
11/12/2009 |
3.09
|
7,200 | 3.33 | 3.33 | 3.09 | 0 | 0 | 0 | |
10/12/2009 |
3.33
|
10,000 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 | |
09/12/2009 |
3.34
|
14,500 | 3.43 | 3.43 | 3.15 | 0 | 0 | 0 | |
08/12/2009 |
3.43
|
13,900 | 3.36 | 3.47 | 3.31 | 0 | 0 | 0 | |
07/12/2009 |
3.36
|
18,200 | 3.27 | 3.44 | 3.16 | 15,000 | 0 | 0 | |
04/12/2009 |
3.27
|
29,300 | 3.26 | 3.34 | 3.27 | 0 | 0 | 0 | |
03/12/2009 |
3.26
|
32,800 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 | |
02/12/2009 |
3.31
|
30,700 | 3.31 | 3.31 | 3.07 | 20,000 | 0 | 0 | |
01/12/2009 |
3.31
|
900 | 3.17 | 3.34 | 3.20 | 19,000 | 0 | 0 | |
30/11/2009 |
3.17
|
22,400 | 3.03 | 3.17 | 2.82 | 19,000 | 0 | 0 | |
27/11/2009 |
3.03
|
94,800 | 2.92 | 3.03 | 2.63 | 11,000 | 0 | 0 | |
26/11/2009 |
2.92
|
34,100 | 2.99 | 2.99 | 2.80 | 11,900 | 0 | 0 | |
25/11/2009 |
2.99
|
27,300 | 3.20 | 3.36 | 2.99 | 300 | 0 | 0 | |
24/11/2009 |
3.20
|
15,100 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 | |
23/11/2009 |
3.20
|
32,100 | 3.41 | 3.49 | 3.19 | 0 | 0 | 0 |