Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.45 | -1.77% | 149,062,300 | -118 | -0.0 |
24.30
25.40
24.95
|
2 tháng
(2024-09-23) |
-0.70 | -2.73% | 383,644,200 | -118 | -0.0 |
24.30
26.25
24.95
|
3 tháng
(2024-08-26) |
0.50 | 2.04% | 500,617,500 | -318 | -0.0 |
24.15
26.25
24.95
|
6 tháng
(2024-05-27) |
0.21 | 0.86% | 1,041,024,700 | -337 | -0.0 |
23.20
26.25
24.95
|
12 tháng
(2023-11-28) |
6.55 | 35.63% | 2,228,454,300 | -55,737 | -1.5 |
18.40
26.25
24.95
|
24 tháng
(2022-12-05) |
8.39 | 50.67% | 3,705,236,500 | -56,149 | -1.5 |
15.37
26.25
24.95
|
36 tháng
(2021-12-08) |
6.37 | 34.28% | 4,700,780,600 | -127,494 | -3.3 |
12.28
26.25
24.95
|
60 tháng
(2019-12-19) |
17.18 | 221.01% | 8,196,780,720 | 887,258 | 33.7 |
6.15
26.25
24.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2010 |
3.02
|
364,400 | 3.07 | 3.08 | 3.00 | 0 | 0 | 0 | |
16/11/2010 |
3.07
|
545,400 | 3.06 | 3.08 | 3.00 | 0 | 0 | 0 | |
15/11/2010 |
3.06
|
265,000 | 3.14 | 3.18 | 3.04 | 0 | 0 | 0 | |
12/11/2010 |
3.14
|
625,500 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 | |
11/11/2010 |
3.23
|
72,800 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
10/11/2010 |
3.32
|
156,600 | 3.32 | 3.34 | 3.30 | 0 | 0 | 0 | |
09/11/2010 |
3.32
|
697,800 | 3.36 | 3.39 | 3.31 | 0 | 0 | 0 | |
08/11/2010: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
08/11/2010 |
3.36
|
308,800 | 3.40 | 3.54 | 3.36 | 0 | 0 | 0 | |
05/11/2010 |
3.40
|
442,100 | 3.34 | 3.44 | 3.35 | 0 | 0 | 0 | |
04/11/2010 |
3.34
|
365,600 | 3.34 | 3.37 | 3.33 | 0 | 0 | 0 | |
03/11/2010 |
3.34
|
473,600 | 3.34 | 3.37 | 3.33 | 0 | 0 | 0 | |
02/11/2010 |
3.34
|
358,000 | 3.34 | 3.38 | 3.30 | 0 | 0 | 0 | |
01/11/2010 |
3.34
|
249,800 | 3.37 | 3.40 | 3.34 | 0 | 0 | 0 | |
29/10/2010 |
3.37
|
322,600 | 3.24 | 3.47 | 3.25 | 0 | 0 | 0 | |
28/10/2010 |
3.24
|
60,200 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 | |
27/10/2010 |
3.28
|
74,100 | 3.32 | 3.33 | 3.25 | 0 | 0 | 0 | |
26/10/2010 |
3.32
|
158,300 | 3.29 | 3.37 | 3.32 | 0 | 0 | 0 | |
25/10/2010 |
3.29
|
86,100 | 3.32 | 3.37 | 3.29 | 0 | 0 | 0 | |
22/10/2010 |
3.32
|
21,900 | 3.37 | 3.37 | 3.30 | 91,974 | 91,974 | 0 | |
21/10/2010 |
3.37
|
73,400 | 3.29 | 3.40 | 3.32 | 0 | 0 | 0 | |
20/10/2010 |
3.29
|
97,900 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 | |
19/10/2010 |
3.42
|
79,800 | 3.44 | 3.47 | 3.42 | 0 | 0 | 0 | |
18/10/2010 |
3.44
|
36,400 | 3.47 | 3.48 | 3.44 | 0 | 0 | 0 | |
15/10/2010 |
3.47
|
82,600 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 | |
14/10/2010 |
3.49
|
65,700 | 3.47 | 3.50 | 3.48 | 0 | 0 | 0 | |
13/10/2010 |
3.47
|
104,900 | 3.48 | 3.49 | 3.47 | 0 | 0 | 0 | |
12/10/2010 |
3.48
|
107,600 | 3.49 | 3.52 | 3.48 | 0 | 0 | 0 | |
11/10/2010 |
3.49
|
114,300 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 | |
08/10/2010 |
3.50
|
125,600 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 | |
07/10/2010 |
3.52
|
109,200 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 | |
06/10/2010 |
3.54
|
136,400 | 3.52 | 3.58 | 3.50 | 0 | 0 | 0 | |
05/10/2010 |
3.52
|
166,100 | 3.47 | 3.57 | 3.49 | 0 | 0 | 0 | |
04/10/2010 |
3.47
|
104,300 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
01/10/2010 |
3.57
|
263,900 | 3.57 | 3.59 | 3.55 | 0 | 0 | 0 | |
30/09/2010 |
3.57
|
379,200 | 3.55 | 3.60 | 3.55 | 0 | 0 | 0 | |
29/09/2010 |
3.55
|
163,600 | 3.57 | 3.57 | 3.54 | 0 | 0 | 0 | |
28/09/2010 |
3.57
|
182,700 | 3.57 | 3.58 | 3.55 | 0 | 0 | 0 | |
27/09/2010 |
3.57
|
397,500 | 3.57 | 3.58 | 3.53 | 0 | 0 | 0 | |
24/09/2010 |
3.57
|
539,300 | 3.57 | 3.60 | 3.55 | 0 | 0 | 0 | |
23/09/2010 |
3.57
|
333,800 | 3.55 | 3.60 | 3.54 | 0 | 0 | 0 | |
22/09/2010 |
3.55
|
383,700 | 3.53 | 3.60 | 3.54 | 0 | 0 | 0 | |
21/09/2010 |
3.53
|
269,300 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 | |
20/09/2010 |
3.54
|
228,900 | 3.54 | 3.57 | 3.53 | 0 | 0 | 0 | |
17/09/2010 |
3.54
|
363,900 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 | |
16/09/2010 |
3.52
|
281,400 | 3.50 | 3.54 | 3.45 | 40,000 | 40,000 | 0 | |
15/09/2010 |
3.50
|
420,000 | 3.50 | 3.55 | 3.47 | 0 | 0 | 0 | |
14/09/2010 |
3.50
|
165,700 | 3.48 | 3.59 | 3.48 | 0 | 0 | 0 | |
13/09/2010 |
3.48
|
287,300 | 3.49 | 3.53 | 3.44 | 0 | 0 | 0 | |
10/09/2010 |
3.49
|
114,200 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
09/09/2010 |
3.57
|
305,900 | 3.48 | 3.57 | 3.44 | 0 | 0 | 0 | |
08/09/2010 |
3.48
|
125,900 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 | |
07/09/2010 |
3.53
|
237,700 | 3.60 | 3.63 | 3.52 | 0 | 0 | 0 | |
06/09/2010 |
3.60
|
209,300 | 3.54 | 3.63 | 3.53 | 0 | 0 | 0 | |
01/09/2010 |
3.54
|
164,600 | 3.53 | 3.57 | 3.49 | 0 | 0 | 0 | |
31/08/2010 |
3.53
|
171,600 | 3.53 | 3.53 | 3.44 | 0 | 0 | 0 | |
30/08/2010 |
3.53
|
264,200 | 3.40 | 3.53 | 3.42 | 0 | 0 | 0 | |
27/08/2010 |
3.40
|
163,300 | 3.40 | 3.42 | 3.37 | 0 | 0 | 0 | |
26/08/2010 |
3.40
|
137,500 | 3.38 | 3.43 | 3.38 | 0 | 0 | 0 | |
25/08/2010 |
3.38
|
360,200 | 3.48 | 3.49 | 3.37 | 0 | 0 | 0 | |
24/08/2010 |
3.48
|
812,300 | 3.50 | 3.55 | 3.48 | 51,974 | 51,974 | 0 | |
23/08/2010 |
3.50
|
131,600 | 3.53 | 3.55 | 3.49 | 0 | 0 | 0 | |
20/08/2010 |
3.53
|
165,200 | 3.54 | 3.57 | 3.38 | 0 | 0 | 0 | |
19/08/2010 |
3.54
|
137,600 | 3.53 | 3.57 | 3.52 | 0 | 0 | 0 | |
18/08/2010 |
3.53
|
247,500 | 3.59 | 3.63 | 3.53 | 0 | 0 | 0 | |
17/08/2010 |
3.59
|
153,000 | 3.62 | 3.72 | 3.53 | 0 | 0 | 0 | |
16/08/2010 |
3.62
|
280,600 | 3.54 | 3.74 | 3.50 | 0 | 0 | 0 | |
13/08/2010 |
3.54
|
310,800 | 3.48 | 3.57 | 3.42 | 0 | 0 | 0 | |
12/08/2010 |
3.48
|
566,300 | 3.58 | 3.59 | 3.44 | 125,370 | 125,370 | 0 | |
11/08/2010 |
3.58
|
471,100 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 | |
10/08/2010 |
3.59
|
444,600 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
09/08/2010 |
3.68
|
683,300 | 3.65 | 3.68 | 3.62 | 0 | 0 | 0 | |
06/08/2010 |
3.65
|
241,300 | 3.70 | 3.73 | 3.65 | 0 | 0 | 0 | |
05/08/2010 |
3.70
|
156,600 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 | |
04/08/2010 |
3.72
|
330,100 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 | |
03/08/2010 |
3.75
|
515,300 | 3.75 | 3.77 | 3.74 | 0 | 0 | 0 | |
02/08/2010 |
3.75
|
292,500 | 3.75 | 3.79 | 3.74 | 0 | 0 | 0 | |
30/07/2010 |
3.75
|
535,600 | 3.78 | 3.79 | 3.75 | 0 | 0 | 0 | |
29/07/2010 |
3.78
|
327,200 | 3.78 | 3.79 | 3.75 | 0 | 0 | 0 | |
28/07/2010 |
3.78
|
211,800 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 | |
27/07/2010 |
3.80
|
572,300 | 3.80 | 3.82 | 3.79 | 0 | 0 | 0 | |
26/07/2010 |
3.80
|
327,000 | 3.80 | 3.82 | 3.79 | 0 | 0 | 0 | |
23/07/2010 |
3.80
|
269,600 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 | |
22/07/2010 |
3.84
|
293,000 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
21/07/2010 |
3.87
|
388,500 | 3.84 | 3.88 | 3.83 | 0 | 0 | 0 | |
20/07/2010 |
3.84
|
535,100 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 | |
19/07/2010 |
3.92
|
278,500 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 | |
16/07/2010 |
3.93
|
381,100 | 3.93 | 3.94 | 3.92 | 0 | 0 | 0 | |
15/07/2010 |
3.93
|
485,500 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 | |
14/07/2010 |
3.95
|
808,000 | 3.88 | 3.99 | 3.84 | 0 | 0 | 0 | |
13/07/2010 |
3.88
|
405,300 | 3.82 | 3.94 | 3.80 | 0 | 0 | 0 | |
12/07/2010 |
3.82
|
245,000 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 | |
09/07/2010 |
3.82
|
167,300 | 3.82 | 3.83 | 3.79 | 0 | 0 | 0 | |
08/07/2010 |
3.82
|
246,200 | 3.80 | 3.87 | 3.79 | 0 | 0 | 0 | |
07/07/2010 |
3.80
|
148,000 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 | |
06/07/2010 |
3.83
|
452,300 | 3.82 | 3.88 | 3.80 | 0 | 0 | 0 | |
05/07/2010 |
3.82
|
637,600 | 3.82 | 3.84 | 3.78 | 0 | 0 | 0 | |
02/07/2010 |
3.82
|
588,500 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 | |
01/07/2010 |
3.82
|
365,100 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 | |
30/06/2010 |
3.82
|
588,000 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 | |
29/06/2010 |
3.84
|
428,000 | 3.82 | 3.87 | 3.79 | 0 | 0 | 0 |