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) |
-2.30 | -8.88% | 847,200 | 47,300 | 1.1 |
23.60
26
23.60
|
2 tháng
(2024-07-22) |
-2.50 | -9.58% | 1,980,400 | 80,700 | 2.0 |
23.60
26.10
23.60
|
3 tháng
(2024-06-21) |
-3.27 | -12.17% | 4,804,300 | 162,659 | 4.2 |
23.60
27.64
23.60
|
6 tháng
(2024-03-25) |
-0.77 | -3.15% | 8,998,700 | 189,378 | 4.8 |
21.86
27.64
23.60
|
12 tháng
(2023-09-25) |
-3.29 | -12.22% | 14,362,000 | 312,990 | 4.0 |
21.86
27.64
23.60
|
24 tháng
(2022-09-30) |
-1.68 | -6.65% | 18,447,475 | 448,949 | 8.9 |
17.15
29.81
23.60
|
36 tháng
(2021-10-05) |
-7.70 | -24.60% | 27,695,285 | 220,517 | -3.0 |
17.15
36.23
23.60
|
60 tháng
(2019-10-16) |
10.11 | 74.91% | 46,665,988 | 645,220 | 11.3 |
10.69
36.23
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
1.48
|
6,800 | 1.50 | 1.50 | 1.47 | 0 | 0 | 0 | |
09/09/2010 |
1.50
|
7,800 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 | |
08/09/2010 |
1.48
|
700 | 1.47 | 1.48 | 1.48 | 0 | 0 | 0 | |
07/09/2010 |
1.47
|
7,600 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 | |
06/09/2010 |
1.52
|
6,800 | 1.54 | 1.59 | 1.52 | 0 | 0 | 0 | |
01/09/2010 |
1.54
|
8,200 | 1.59 | 1.59 | 1.52 | 0 | 0 | 0 | |
31/08/2010 |
1.59
|
10,200 | 1.54 | 1.59 | 1.52 | 0 | 0 | 0 | |
30/08/2010 |
1.54
|
3,800 | 1.52 | 1.61 | 1.40 | 0 | 0 | 0 | |
27/08/2010 |
1.52
|
100 | 1.47 | 1.52 | 1.52 | 0 | 0 | 0 | |
26/08/2010 |
1.47
|
14,400 | 1.41 | 1.47 | 1.34 | 0 | 0 | 0 | |
25/08/2010 |
1.41
|
7,900 | 1.52 | 1.52 | 1.32 | 0 | 0 | 0 | |
24/08/2010 |
1.52
|
3,300 | 1.48 | 1.61 | 1.40 | 0 | 0 | 0 | |
23/08/2010 |
1.48
|
100 | 1.50 | 1.50 | 1.48 | 0 | 0 | 0 | |
20/08/2010 |
1.50
|
7,300 | 1.52 | 1.57 | 1.43 | 0 | 0 | 0 | |
19/08/2010 |
1.52
|
8,800 | 1.56 | 1.56 | 1.48 | 0 | 0 | 0 | |
18/08/2010 |
1.56
|
12,000 | 1.61 | 1.61 | 1.56 | 0 | 0 | 0 | |
17/08/2010 |
1.61
|
1,400 | 1.68 | 1.68 | 1.61 | 0 | 0 | 0 | |
16/08/2010 |
1.68
|
14,500 | 1.56 | 1.68 | 1.61 | 0 | 0 | 0 | |
13/08/2010 |
1.56
|
6,700 | 1.52 | 1.59 | 1.50 | 0 | 0 | 0 | |
12/08/2010 |
1.52
|
1,200 | 1.61 | 1.63 | 1.52 | 0 | 0 | 0 | |
11/08/2010 |
1.61
|
3,700 | 1.59 | 1.61 | 1.61 | 0 | 0 | 0 | |
10/08/2010 |
1.59
|
2,600 | 1.52 | 1.61 | 1.59 | 0 | 0 | 0 | |
09/08/2010 |
1.52
|
9,500 | 1.65 | 1.70 | 1.50 | 0 | 0 | 0 | |
06/08/2010 |
1.65
|
1,800 | 1.72 | 1.77 | 1.65 | 0 | 0 | 0 | |
05/08/2010 |
1.72
|
100 | 1.56 | 1.72 | 1.72 | 0 | 0 | 0 | |
04/08/2010 |
1.56
|
4,400 | 1.66 | 1.79 | 1.56 | 0 | 0 | 0 | |
03/08/2010 |
1.66
|
3,600 | 1.79 | 1.79 | 1.66 | 0 | 0 | 0 | |
02/08/2010 |
1.79
|
300 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
30/07/2010 |
1.79
|
1,000 | 1.79 | 1.81 | 1.79 | 0 | 0 | 0 | |
29/07/2010 |
1.79
|
2,200 | 1.72 | 1.79 | 1.77 | 0 | 0 | 0 | |
28/07/2010 |
1.72
|
6,400 | 1.81 | 1.81 | 1.72 | 0 | 0 | 0 | |
27/07/2010 |
1.81
|
1,100 | 1.79 | 1.82 | 1.81 | 0 | 0 | 0 | |
26/07/2010 |
1.79
|
4,700 | 1.82 | 1.90 | 1.79 | 0 | 0 | 0 | |
23/07/2010 |
1.82
|
4,000 | 1.86 | 1.86 | 1.81 | 0 | 0 | 0 | |
22/07/2010 |
1.86
|
11,700 | 1.88 | 1.91 | 1.81 | 0 | 0 | 0 | |
21/07/2010 |
1.88
|
1,700 | 1.86 | 1.97 | 1.88 | 0 | 0 | 0 | |
20/07/2010 |
1.86
|
5,800 | 2.06 | 2.06 | 1.86 | 0 | 0 | 0 | |
19/07/2010 |
2.06
|
5,300 | 2.20 | 2.20 | 1.99 | 0 | 0 | 0 | |
16/07/2010 |
2.20
|
38,361 | 1.99 | 2.22 | 1.82 | 0 | 0 | 0 | |
15/07/2010 |
1.99
|
4,600 | 2.09 | 2.09 | 1.97 | 0 | 0 | 0 | |
14/07/2010 |
2.09
|
11,760 | 2.15 | 2.33 | 2.00 | 0 | 0 | 0 | |
13/07/2010 |
2.15
|
31,059 | 1.97 | 2.16 | 2.06 | 0 | 0 | 0 | |
12/07/2010 |
1.97
|
3,250 | 1.97 | 2.16 | 1.88 | 0 | 0 | 0 | |
09/07/2010 |
1.97
|
3,810 | 2.40 | 2.40 | 1.88 | 0 | 0 | 0 | |
08/07/2010 |
2.40
|
12,733 | 2.15 | 2.40 | 1.97 | 0 | 0 | 0 | |
07/07/2010 |
2.15
|
70,120 | 2.00 | 2.20 | 2.02 | 0 | 0 | 0 | |
06/07/2010 |
2.00
|
17,858 | 1.75 | 2.00 | 2.00 | 0 | 0 | 0 | |
05/07/2010 |
1.75
|
75,190 | 1.66 | 1.82 | 1.75 | 0 | 0 | 0 | |
02/07/2010 |
1.66
|
3,280 | 1.56 | 1.66 | 1.66 | 0 | 0 | 0 | |
01/07/2010 |
1.56
|
5,538 | 1.38 | 1.59 | 1.32 | 0 | 0 | 0 | |
30/06/2010 |
1.38
|
470 | 1.68 | 1.68 | 1.38 | 0 | 0 | 0 | |
29/06/2010 |
1.68
|
259 | 1.52 | 1.68 | 1.40 | 0 | 0 | 0 | |
28/06/2010 |
1.52
|
6,010 | 1.61 | 1.74 | 1.52 | 0 | 0 | 0 | |
25/06/2010 |
1.61
|
250 | 1.47 | 1.68 | 1.45 | 0 | 0 | 0 | |
24/06/2010 |
1.47
|
830 | 1.61 | 1.61 | 1.47 | 0 | 0 | 0 | |
23/06/2010 |
1.61
|
5,000 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 | |
22/06/2010 |
1.61
|
100 | 1.77 | 1.77 | 1.61 | 0 | 0 | 0 | |
21/06/2010 |
1.77
|
1,210 | 1.77 | 1.93 | 1.77 | 0 | 0 | 0 | |
18/06/2010 |
1.77
|
1,610 | 1.74 | 1.90 | 1.77 | 0 | 0 | 0 | |
17/06/2010 |
1.74
|
100 | 1.61 | 1.74 | 1.74 | 0 | 0 | 0 | |
16/06/2010 |
1.61
|
1,250 | 1.61 | 1.79 | 1.47 | 0 | 0 | 0 | |
15/06/2010 |
1.61
|
380 | 1.70 | 1.91 | 1.61 | 0 | 0 | 0 | |
14/06/2010 |
1.70
|
200 | 1.90 | 1.90 | 1.70 | 0 | 0 | 0 | |
11/06/2010 |
1.90
|
3,140 | 1.84 | 1.90 | 1.79 | 0 | 0 | 0 | |
10/06/2010 |
1.84
|
320 | 1.68 | 1.86 | 1.70 | 0 | 0 | 0 | |
09/06/2010 |
1.68
|
320 | 1.72 | 1.86 | 1.54 | 0 | 0 | 0 | |
08/06/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
08/06/2010 |
1.72
|
530 | 1.45 | 1.72 | 1.45 | 0 | 0 | 0 | |
07/06/2010 |
1.45
|
800 | 1.45 | 1.62 | 1.45 | 0 | 0 | 0 | |
04/06/2010 |
1.45
|
1,460 | 1.57 | 1.73 | 1.45 | 0 | 0 | 0 | |
03/06/2010 |
1.57
|
5,650 | 1.43 | 1.75 | 1.45 | 0 | 0 | 0 | |
02/06/2010 |
1.43
|
20 | 1.73 | 1.75 | 1.43 | 0 | 0 | 0 | |
01/06/2010 |
1.73
|
430 | 1.68 | 1.83 | 1.57 | 0 | 0 | 0 | |
31/05/2010 |
1.68
|
410 | 1.59 | 1.83 | 1.68 | 0 | 0 | 0 | |
28/05/2010 |
1.59
|
12,510 | 1.57 | 1.73 | 1.59 | 0 | 0 | 0 | |
27/05/2010 |
1.57
|
4,700 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 | |
26/05/2010 |
1.66
|
50,010 | 1.57 | 1.73 | 1.66 | 0 | 0 | 0 | |
25/05/2010 |
1.57
|
11,020 | 1.73 | 1.89 | 1.57 | 0 | 0 | 0 | |
24/05/2010 |
1.73
|
210 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
21/05/2010 |
1.82
|
3,910 | 1.59 | 1.83 | 1.57 | 0 | 0 | 0 | |
20/05/2010 |
1.59
|
5,300 | 1.82 | 1.82 | 1.59 | 0 | 0 | 0 | |
19/05/2010 |
1.82
|
300 | 1.66 | 1.82 | 1.66 | 0 | 0 | 0 | |
18/05/2010 |
1.66
|
24,355 | 1.59 | 1.92 | 1.57 | 0 | 390 | -0.0 | |
17/05/2010 |
1.59
|
2,480 | 1.75 | 1.87 | 1.59 | 0 | 0 | 0 | |
14/05/2010 |
1.75
|
7,950 | 1.61 | 1.78 | 1.62 | 0 | 0 | 0 | |
13/05/2010 |
1.61
|
7,420 | 2.03 | 2.03 | 1.59 | 0 | 0 | 0 | |
12/05/2010 |
2.03
|
28,430 | 1.97 | 2.03 | 1.75 | 0 | 0 | 0 | |
11/05/2010 |
1.97
|
5,480 | 2.16 | 2.16 | 1.75 | 0 | 0 | 0 | |
10/05/2010 |
2.16
|
10,330 | 1.99 | 2.16 | 1.78 | 0 | 0 | 0 | |
07/05/2010 |
1.99
|
28,632 | 1.87 | 1.99 | 1.82 | 0 | 0 | 0 | |
06/05/2010 |
1.87
|
17,943 | 1.92 | 1.92 | 1.71 | 0 | 0 | 0 | |
05/05/2010 |
1.92
|
8,717 | 1.71 | 1.92 | 1.57 | 0 | 0 | 0 | |
04/05/2010 |
1.71
|
30,740 | 1.66 | 1.82 | 1.57 | 0 | 0 | 0 | |
29/04/2010 |
1.66
|
0 | 1.66 | 1.66 | 1.66 | 0 | 0 | 0 | |
28/04/2010 |
1.66
|
5,110 | 1.82 | 1.99 | 1.64 | 0 | 0 | 0 | |
27/04/2010 |
1.82
|
10 | 1.64 | 1.82 | 1.82 | 0 | 0 | 0 | |
26/04/2010 |
1.64
|
4,410 | 1.62 | 1.75 | 1.64 | 0 | 1,000 | -0.0 | |
22/04/2010 |
1.62
|
4,120 | 1.59 | 1.75 | 1.57 | 0 | 0 | 0 | |
21/04/2010 |
1.59
|
9,860 | 1.73 | 1.83 | 1.57 | 0 | 0 | 0 | |
20/04/2010 |
1.73
|
1,155 | 1.57 | 1.75 | 1.68 | 0 | 0 | 0 | |
19/04/2010 |
1.57
|
1,610 | 1.62 | 1.78 | 1.57 | 0 | 0 | 0 |