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) |
0.29 | 1.80% | 377,500 | 69,600 | 1.2 |
15.87
16.74
16.40
|
2 tháng
(2024-07-22) |
0.39 | 2.42% | 643,700 | 67,100 | 1.1 |
15.62
16.74
16.40
|
3 tháng
(2024-06-20) |
0.34 | 2.11% | 1,233,700 | 114,100 | 1.9 |
15.33
16.74
16.40
|
6 tháng
(2024-03-22) |
2.47 | 17.76% | 2,768,300 | 138,850 | 2.3 |
13.44
16.74
16.40
|
12 tháng
(2023-09-25) |
3.31 | 25.31% | 4,538,200 | 328,800 | 5.0 |
12.52
16.74
16.40
|
24 tháng
(2022-09-29) |
3.67 | 28.81% | 7,753,700 | 496,572 | 11.6 |
10.20
16.74
16.40
|
36 tháng
(2021-10-04) |
1.94 | 13.39% | 17,290,000 | 709,372 | 19.7 |
10.14
16.74
16.40
|
60 tháng
(2019-10-15) |
10.53 | 179.51% | 26,831,780 | 518,012 | 16.4 |
5.18
16.74
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
2.92
|
8,630 | 2.95 | 2.95 | 2.86 | 0 | 6,690 | -0.1 | |
14/04/2010 |
2.95
|
3,780 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
13/04/2010 |
2.95
|
8,210 | 3.00 | 3.01 | 2.95 | 0 | 0 | 0 | |
12/04/2010 |
3.00
|
21,920 | 2.92 | 3.06 | 3.00 | 0 | 0 | 0 | |
09/04/2010 |
2.92
|
15,700 | 2.79 | 2.92 | 2.83 | 0 | 0 | 0 | |
08/04/2010 |
2.79
|
6,100 | 2.79 | 2.86 | 2.79 | 0 | 5,000 | -0.1 | |
07/04/2010 |
2.79
|
10,490 | 2.79 | 2.88 | 2.78 | 0 | 8,760 | -0.2 | |
06/04/2010 |
2.79
|
3,320 | 2.81 | 2.86 | 2.79 | 0 | 0 | 0 | |
05/04/2010 |
2.81
|
14,190 | 2.81 | 2.88 | 2.81 | 100 | 11,890 | -0.2 | |
02/04/2010 |
2.81
|
18,730 | 2.85 | 2.85 | 2.72 | 0 | 16,000 | -0.3 | |
01/04/2010 |
2.85
|
70 | 2.82 | 2.86 | 2.78 | 0 | 0 | 0 | |
31/03/2010 |
2.82
|
2,730 | 2.81 | 2.94 | 2.81 | 0 | 0 | 0 | |
30/03/2010 |
2.81
|
11,130 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 | |
29/03/2010 |
2.95
|
1,000 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/03/2010 |
2.95
|
10 | 2.91 | 2.95 | 2.95 | 0 | 0 | 0 | |
25/03/2010 |
2.91
|
2,150 | 2.95 | 2.95 | 2.91 | 0 | 0 | 0 | |
24/03/2010 |
2.95
|
14,820 | 2.95 | 3.00 | 2.95 | 14,080 | 13,900 | 0.0 | |
23/03/2010 |
2.95
|
3,030 | 3.00 | 3.01 | 2.95 | 0 | 0 | 0 | |
22/03/2010 |
3.00
|
3,860 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 | |
19/03/2010 |
2.94
|
6,320 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
18/03/2010 |
2.95
|
1,160 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
17/03/2010 |
2.97
|
1,860 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 | |
16/03/2010 |
2.95
|
920 | 2.98 | 3.07 | 2.95 | 0 | 0 | 0 | |
15/03/2010 |
2.98
|
6,660 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 | |
12/03/2010 |
3.03
|
6,220 | 3.00 | 3.10 | 2.97 | 0 | 0 | 0 | |
11/03/2010 |
3.00
|
10,630 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 | |
10/03/2010 |
2.95
|
56,410 | 3.09 | 3.10 | 2.94 | 0 | 0 | 0 | |
09/03/2010 |
3.09
|
10,410 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
08/03/2010 |
3.09
|
290 | 3.23 | 3.23 | 3.09 | 0 | 0 | 0 | |
05/03/2010 |
3.23
|
10 | 3.12 | 3.23 | 3.23 | 0 | 0 | 0 | |
04/03/2010 |
3.12
|
23,350 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
03/03/2010 |
3.25
|
1,910 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
02/03/2010 |
3.25
|
42,310 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
01/03/2010 |
3.25
|
11,610 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
26/02/2010 |
3.25
|
10,960 | 3.22 | 3.25 | 3.10 | 0 | 0 | 0 | |
25/02/2010 |
3.22
|
13,210 | 3.20 | 3.22 | 3.10 | 0 | 0 | 0 | |
24/02/2010 |
3.20
|
30,500 | 3.10 | 3.25 | 3.12 | 0 | 0 | 0 | |
23/02/2010 |
3.10
|
9,150 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 | |
22/02/2010 |
3.10
|
6,110 | 3.23 | 3.26 | 3.10 | 0 | 0 | 0 | |
12/02/2010 |
3.23
|
31,010 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
11/02/2010 |
3.25
|
20,190 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
10/02/2010 |
3.29
|
25,120 | 3.29 | 3.29 | 3.13 | 2,000 | 0 | 0.0 | |
09/02/2010 |
3.29
|
1,260 | 3.26 | 3.31 | 3.12 | 0 | 0 | 0 | |
08/02/2010 |
3.26
|
31,320 | 3.14 | 3.26 | 3.00 | 0 | 0 | 0 | |
05/02/2010 |
3.14
|
57,630 | 3.31 | 3.34 | 3.14 | 31,000 | 0 | 0.7 | |
04/02/2010 |
3.31
|
23,520 | 3.26 | 3.31 | 3.10 | 5,000 | 0 | 0.1 | |
03/02/2010 |
3.26
|
36,830 | 3.17 | 3.26 | 3.03 | 9,450 | 0 | 0.2 | |
02/02/2010 |
3.17
|
14,420 | 3.06 | 3.17 | 3.03 | 0 | 0 | 0 | |
01/02/2010 |
3.06
|
37,660 | 2.92 | 3.06 | 2.88 | 17,400 | 0 | 0.4 | |
29/01/2010 |
2.92
|
36,210 | 2.85 | 2.92 | 2.78 | 3,500 | 0 | 0.1 | |
28/01/2010 |
2.85
|
43,750 | 2.81 | 2.88 | 2.81 | 10,000 | 0 | 0.2 | |
27/01/2010 |
2.81
|
10,300 | 2.91 | 2.95 | 2.81 | 2,000 | 300 | 0.0 | |
26/01/2010 |
2.91
|
24,920 | 2.78 | 2.91 | 2.76 | 0 | 0 | 0 | |
25/01/2010 |
2.78
|
1,010 | 2.86 | 2.86 | 2.78 | 300 | 0 | 0.0 | |
22/01/2010 |
2.86
|
1,810 | 2.76 | 2.86 | 2.67 | 0 | 0 | 0 | |
21/01/2010 |
2.76
|
11,510 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
20/01/2010 |
2.89
|
2,970 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
19/01/2010 |
2.95
|
25,030 | 3.09 | 3.17 | 2.95 | 0 | 0 | 0 | |
18/01/2010 |
3.09
|
4,050 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
15/01/2010 |
3.09
|
2,540 | 3.09 | 3.09 | 3.03 | 0 | 40 | -0.0 | |
14/01/2010 |
3.09
|
4,600 | 3.25 | 3.35 | 3.09 | 0 | 0 | 0 | |
13/01/2010 |
3.25
|
3,400 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 | |
12/01/2010 |
3.37
|
1,500 | 3.34 | 3.38 | 3.22 | 0 | 0 | 0 | |
11/01/2010 |
3.34
|
2,140 | 3.34 | 3.34 | 3.20 | 990 | 0 | 0.0 | |
08/01/2010 |
3.34
|
3,110 | 3.31 | 3.40 | 3.32 | 0 | 0 | 0 | |
07/01/2010 |
3.31
|
2,570 | 3.41 | 3.43 | 3.26 | 0 | 0 | 0 | |
06/01/2010 |
3.41
|
10,160 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
05/01/2010 |
3.41
|
7,200 | 3.40 | 3.53 | 3.34 | 10 | 0 | 0.0 | |
04/01/2010 |
3.40
|
3,130 | 3.45 | 3.54 | 3.32 | 50 | 0 | 0.0 | |
31/12/2009 |
3.45
|
6,600 | 3.32 | 3.45 | 3.25 | 30 | 0 | 0 | |
30/12/2009 |
3.32
|
3,040 | 3.22 | 3.35 | 3.07 | 0 | 0 | 0 | |
29/12/2009 |
3.22
|
19,400 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
28/12/2009 |
3.38
|
1,030 | 3.37 | 3.40 | 3.38 | 0 | 0 | 0 | |
25/12/2009 |
3.37
|
5,840 | 3.35 | 3.45 | 3.19 | 0 | 0 | 0 | |
24/12/2009 |
3.35
|
1,410 | 3.25 | 3.40 | 3.35 | 0 | 0 | 0 | |
23/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/12/2009 |
3.25
|
1,380 | 3.22 | 3.32 | 3.25 | 100 | 0 | 0 | |
22/12/2009 |
3.22
|
4,610 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 | |
21/12/2009 |
3.22
|
1,370 | 3.08 | 3.22 | 3.13 | 0 | 0 | 0 | |
18/12/2009 |
3.08
|
1,750 | 2.99 | 3.13 | 3.08 | 0 | 0 | 0 | |
17/12/2009 |
2.99
|
1,700 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
16/12/2009 |
3.15
|
3,310 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 | |
15/12/2009 |
3.29
|
1,820 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
14/12/2009 |
3.29
|
1,230 | 3.15 | 3.30 | 2.99 | 0 | 0 | 0 | |
11/12/2009 |
3.15
|
20 | 3.26 | 3.35 | 3.15 | 0 | 0 | 0 | |
10/12/2009 |
3.26
|
3,220 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
09/12/2009 |
3.43
|
1,440 | 3.38 | 3.43 | 3.22 | 40 | 0 | 0 | |
08/12/2009 |
3.38
|
10,030 | 3.22 | 3.38 | 3.15 | 0 | 0 | 0 | |
07/12/2009 |
3.22
|
120 | 3.33 | 3.35 | 3.22 | 0 | 0 | 0 | |
04/12/2009 |
3.33
|
180 | 3.19 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/12/2009 |
3.19
|
1,950 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 | |
02/12/2009 |
3.30
|
10,280 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
01/12/2009 |
3.42
|
19,330 | 3.26 | 3.42 | 3.26 | 0 | 0 | 0 | |
30/11/2009 |
3.26
|
3,450 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
27/11/2009 |
3.26
|
4,850 | 3.13 | 3.28 | 2.99 | 0 | 0 | 0 | |
26/11/2009 |
3.13
|
4,470 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
25/11/2009 |
3.29
|
12,720 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
24/11/2009 |
3.46
|
5,370 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 | |
23/11/2009 |
3.60
|
4,220 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
20/11/2009 |
3.60
|
19,010 | 3.79 | 3.92 | 3.60 | 0 | 0 | 0 | |
19/11/2009 |
3.79
|
28,570 | 3.76 | 3.92 | 3.58 | 0 | 0 | 0 |