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) |
-1.20 | -5.63% | 19,600 | 400 | 0.0 |
20
21.30
20.10
|
2 tháng
(2024-07-22) |
-0.90 | -4.29% | 42,100 | -144 | -0.0 |
20
22
20.10
|
3 tháng
(2024-06-21) |
-1 | -4.74% | 121,100 | 556 | 0.0 |
19.10
24
20.10
|
6 tháng
(2024-03-26) |
4.70 | 30.52% | 200,700 | 856 | 0.0 |
14.60
24
20.10
|
12 tháng
(2023-09-25) |
6.59 | 48.74% | 280,700 | 949 | 0.0 |
12
24
20.10
|
24 tháng
(2022-09-30) |
5.45 | 37.25% | 468,121 | 1,199 | 0.0 |
9.63
24
20.10
|
36 tháng
(2021-10-05) |
10.67 | 113.21% | 1,536,975 | 66,699 | 1.0 |
9.04
24
20.10
|
60 tháng
(2019-10-16) |
14.55 | 262.32% | 2,762,535 | 32,486 | 0.5 |
4.18
24
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2010 |
3.26
|
800 | 2.97 | 3.26 | 3.06 | 0 | 0 | 0 | |
26/11/2010 |
2.97
|
7,000 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 | |
25/11/2010 |
2.99
|
7,300 | 2.93 | 2.99 | 2.95 | 0 | 0 | 0 | |
24/11/2010 |
2.93
|
5,000 | 2.93 | 2.95 | 2.93 | 0 | 0 | 0 | |
23/11/2010 |
2.93
|
0 | 2.95 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/11/2010 |
2.95
|
14,100 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 | |
19/11/2010 |
2.91
|
14,600 | 2.87 | 2.91 | 2.89 | 0 | 0 | 0 | |
18/11/2010 |
2.87
|
21,300 | 2.85 | 2.87 | 2.85 | 6,600 | 0 | 0.1 | |
17/11/2010 |
2.85
|
12,000 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 | |
16/11/2010 |
2.85
|
39,500 | 2.81 | 2.87 | 2.81 | 15,000 | 0 | 0.2 | |
15/11/2010 |
2.81
|
9,000 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
12/11/2010 |
2.81
|
7,300 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/11/2010 |
2.81
|
3,000 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
10/11/2010 |
2.89
|
2,500 | 2.91 | 2.91 | 2.77 | 0 | 0 | 0 | |
09/11/2010 |
2.91
|
0 | 2.95 | 2.91 | 2.91 | 0 | 0 | 0 | |
08/11/2010 |
2.95
|
3,300 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 | |
05/11/2010 |
3.03
|
3,000 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
04/11/2010 |
3.08
|
2,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/11/2010 |
3.08
|
7,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/11/2010 |
3.08
|
6,000 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
01/11/2010 |
3.10
|
500 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 | |
29/10/2010 |
3.08
|
2,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/10/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/10/2010 |
3.08
|
9,600 | 2.95 | 3.12 | 2.97 | 0 | 0 | 0 | |
26/10/2010 |
2.95
|
1,300 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 | |
25/10/2010 |
2.95
|
500 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
22/10/2010 |
3.16
|
100 | 2.93 | 3.16 | 3.16 | 0 | 0 | 0 | |
21/10/2010 |
2.93
|
2,000 | 3.26 | 3.26 | 2.93 | 0 | 0 | 0 | |
20/10/2010 |
3.26
|
5,000 | 2.85 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/10/2010 |
2.85
|
20,200 | 2.95 | 3.18 | 2.85 | 0 | 0 | 0 | |
18/10/2010 |
2.95
|
400 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
15/10/2010 |
2.97
|
6,000 | 3.16 | 3.18 | 2.91 | 0 | 0 | 0 | |
14/10/2010 |
3.16
|
0 | 3.12 | 3.16 | 3.16 | 0 | 0 | 0 | |
13/10/2010 |
3.12
|
7,400 | 3.16 | 3.20 | 3.12 | 0 | 0 | 0 | |
12/10/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
11/10/2010 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
08/10/2010 |
3.16
|
5,000 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/10/2010 |
3.10
|
8,100 | 3.12 | 3.22 | 2.85 | 0 | 0 | 0 | |
06/10/2010 |
3.12
|
1,700 | 3.08 | 3.12 | 3.06 | 0 | 0 | 0 | |
05/10/2010 |
3.08
|
0 | 3.10 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/10/2010 |
3.10
|
5,800 | 2.97 | 3.10 | 2.81 | 0 | 0 | 0 | |
01/10/2010 |
2.97
|
5,500 | 2.85 | 3.06 | 2.97 | 0 | 0 | 0 | |
30/09/2010 |
2.85
|
4,800 | 2.85 | 3.16 | 2.77 | 0 | 0 | 0 | |
29/09/2010 |
2.85
|
6,000 | 2.95 | 3.18 | 2.85 | 0 | 0 | 0 | |
28/09/2010 |
2.95
|
2,000 | 2.97 | 3.26 | 2.95 | 0 | 0 | 0 | |
27/09/2010 |
2.97
|
4,400 | 3.01 | 3.26 | 2.95 | 0 | 0 | 0 | |
24/09/2010 |
3.01
|
3,500 | 3.26 | 3.26 | 3.01 | 0 | 0 | 0 | |
23/09/2010 |
3.26
|
600 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
22/09/2010 |
3.26
|
1,300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
21/09/2010 |
3.26
|
700 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 | |
20/09/2010 |
3.18
|
3,700 | 3.48 | 3.48 | 3.18 | 0 | 0 | 0 | |
17/09/2010 |
3.48
|
2,000 | 3.28 | 3.54 | 3.18 | 0 | 0 | 0 | |
16/09/2010 |
3.28
|
3,700 | 3.46 | 3.46 | 3.26 | 0 | 0 | 0 | |
15/09/2010 |
3.46
|
1,200 | 3.50 | 3.77 | 3.46 | 0 | 0 | 0 | |
14/09/2010 |
3.50
|
1,500 | 3.89 | 3.89 | 3.50 | 0 | 0 | 0 | |
13/09/2010 |
3.89
|
200 | 3.63 | 3.89 | 3.89 | 0 | 0 | 0 | |
10/09/2010 |
3.63
|
500 | 3.61 | 3.63 | 3.63 | 0 | 0 | 0 | |
09/09/2010 |
3.61
|
1,000 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 | |
08/09/2010 |
3.71
|
500 | 3.56 | 3.71 | 3.71 | 0 | 0 | 0 | |
07/09/2010 |
3.56
|
2,000 | 3.81 | 3.81 | 3.50 | 0 | 0 | 0 | |
06/09/2010 |
3.81
|
2,000 | 3.79 | 3.81 | 3.79 | 0 | 0 | 0 | |
01/09/2010 |
3.79
|
1,500 | 3.67 | 3.97 | 3.79 | 0 | 0 | 0 | |
31/08/2010 |
3.67
|
500 | 3.56 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/08/2010 |
3.56
|
1,100 | 3.46 | 3.73 | 3.56 | 0 | 0 | 0 | |
27/08/2010 |
3.46
|
1,100 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/08/2010 |
3.46
|
1,000 | 3.16 | 3.46 | 3.46 | 0 | 0 | 0 | |
25/08/2010 |
3.16
|
5,400 | 3.46 | 3.63 | 3.16 | 0 | 0 | 0 | |
24/08/2010 |
3.46
|
4,700 | 3.67 | 3.77 | 3.46 | 0 | 0 | 0 | |
23/08/2010 |
3.67
|
2,300 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 | |
20/08/2010 |
3.67
|
1,500 | 3.46 | 3.67 | 3.67 | 0 | 0 | 0 | |
19/08/2010 |
3.46
|
2,800 | 3.65 | 3.79 | 3.46 | 0 | 0 | 0 | |
18/08/2010 |
3.65
|
1,000 | 3.63 | 3.65 | 3.65 | 0 | 0 | 0 | |
17/08/2010 |
3.63
|
3,100 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 | |
16/08/2010 |
3.63
|
2,000 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 | |
13/08/2010 |
3.71
|
121,581 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 | |
12/08/2010 |
3.63
|
2,000 | 3.61 | 3.77 | 3.46 | 0 | 0 | 0 | |
11/08/2010 |
3.61
|
500 | 3.56 | 3.61 | 3.61 | 0 | 0 | 0 | |
10/08/2010 |
3.56
|
1,700 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 | |
09/08/2010 |
3.77
|
3,300 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 | |
06/08/2010 |
3.77
|
1,600 | 4.07 | 4.07 | 3.52 | 0 | 0 | 0 | |
05/08/2010 |
4.07
|
6,200 | 3.93 | 4.07 | 3.63 | 0 | 0 | 0 | |
04/08/2010 |
3.93
|
1,300 | 3.63 | 3.93 | 3.87 | 0 | 0 | 0 | |
03/08/2010 |
3.63
|
4,400 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
02/08/2010 |
3.63
|
4,100 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 | |
30/07/2010 |
3.83
|
4,600 | 4.18 | 4.18 | 3.83 | 0 | 0 | 0 | |
29/07/2010 |
4.18
|
600 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
28/07/2010 |
4.28
|
19,400 | 4.18 | 4.28 | 3.99 | 0 | 0 | 0 | |
27/07/2010 |
4.18
|
200 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 | |
26/07/2010 |
4.32
|
3,100 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 | |
23/07/2010 |
4.36
|
10,700 | 4.07 | 4.36 | 4.26 | 0 | 0 | 0 | |
22/07/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/07/2010 |
4.07
|
4,900 | 4.28 | 4.28 | 3.97 | 0 | 0 | 0 | |
21/07/2010 |
4.28
|
12,600 | 4.57 | 4.57 | 4.24 | 0 | 0 | 0 | |
20/07/2010 |
4.57
|
11,800 | 4.61 | 4.69 | 4.28 | 0 | 0 | 0 | |
19/07/2010 |
4.61
|
28,500 | 4.34 | 4.61 | 4.57 | 0 | 0 | 0 | |
16/07/2010 |
4.34
|
44,485 | 3.99 | 4.34 | 3.89 | 0 | 0 | 0 | |
15/07/2010 |
3.99
|
10,802 | 3.93 | 3.99 | 3.89 | 0 | 0 | 0 | |
14/07/2010 |
3.93
|
7,588 | 3.99 | 4.08 | 3.89 | 0 | 0 | 0 | |
13/07/2010 |
3.99
|
31,613 | 3.89 | 3.99 | 3.69 | 0 | 0 | 0 | |
12/07/2010 |
3.89
|
16,000 | 3.69 | 3.89 | 3.83 | 0 | 0 | 0 | |
09/07/2010 |
3.69
|
5,410 | 3.50 | 3.85 | 3.69 | 0 | 0 | 0 |