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) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
12 tháng
(2023-09-25) |
-1.77 | -5.44% | 15,800 | 0 | 0 |
11.95
32.57
30.80
|
24 tháng
(2022-09-30) |
-5.05 | -14.08% | 16,017 | 0 | 0 |
11.95
37.47
30.80
|
36 tháng
(2021-10-05) |
-8.93 | -22.48% | 17,118 | 0 | 0 |
11.95
39.73
30.80
|
60 tháng
(2019-10-16) |
5.32 | 20.89% | 46,563 | 0 | 0 |
11.95
43.62
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
4.60
|
0 | 4.47 | 4.60 | 4.60 | 0 | 0 | 0 | |
10/09/2010 |
4.47
|
600 | 4.35 | 4.82 | 4.47 | 0 | 0 | 0 | |
09/09/2010 |
4.35
|
200 | 4.47 | 4.79 | 4.35 | 0 | 0 | 0 | |
08/09/2010 |
4.47
|
200 | 4.47 | 4.63 | 4.47 | 0 | 0 | 0 | |
07/09/2010 |
4.47
|
2,800 | 4.50 | 4.79 | 4.47 | 0 | 0 | 0 | |
06/09/2010: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
06/09/2010 |
4.50
|
1,300 | 4.71 | 4.71 | 4.50 | 0 | 0 | 0 | |
01/09/2010 |
4.71
|
300 | 4.59 | 4.87 | 4.71 | 0 | 0 | 0 | |
31/08/2010 |
4.59
|
1,000 | 4.31 | 4.59 | 4.53 | 0 | 0 | 0 | |
30/08/2010 |
4.31
|
1,000 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
27/08/2010 |
4.56
|
1,000 | 4.28 | 4.56 | 4.50 | 0 | 0 | 0 | |
26/08/2010 |
4.28
|
0 | 4.40 | 4.28 | 4.28 | 0 | 0 | 0 | |
25/08/2010 |
4.40
|
800 | 4.16 | 4.40 | 3.88 | 0 | 0 | 0 | |
24/08/2010 |
4.16
|
3,300 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/08/2010 |
4.16
|
2,000 | 4.31 | 4.31 | 4.16 | 0 | 0 | 0 | |
20/08/2010 |
4.31
|
1,600 | 4.16 | 4.50 | 4.16 | 0 | 0 | 0 | |
19/08/2010 |
4.16
|
1,100 | 4.50 | 4.50 | 4.16 | 0 | 0 | 0 | |
18/08/2010 |
4.50
|
8,600 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0 | |
17/08/2010 |
4.40
|
1,000 | 4.37 | 4.65 | 4.40 | 0 | 0 | 0 | |
16/08/2010 |
4.37
|
100 | 4.13 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/08/2010 |
4.13
|
6,500 | 4.13 | 4.13 | 3.97 | 0 | 0 | 0 | |
12/08/2010 |
4.13
|
900 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 | |
11/08/2010 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
10/08/2010 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
09/08/2010 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
06/08/2010 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
05/08/2010 |
4.31
|
100 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/08/2010 |
4.31
|
800 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 | |
03/08/2010 |
4.44
|
600 | 4.50 | 4.53 | 4.44 | 0 | 0 | 0 | |
02/08/2010 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
30/07/2010 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
29/07/2010 |
4.50
|
1,000 | 4.50 | 4.53 | 4.50 | 0 | 0 | 0 | |
28/07/2010 |
4.50
|
900 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 | |
27/07/2010 |
4.62
|
1,900 | 4.53 | 4.80 | 4.62 | 0 | 0 | 0 | |
26/07/2010 |
4.53
|
1,000 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 | |
23/07/2010 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
22/07/2010 |
4.68
|
0 | 4.77 | 4.68 | 4.68 | 0 | 0 | 0 | |
21/07/2010 |
4.77
|
2,500 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
20/07/2010 |
4.80
|
4,000 | 4.68 | 4.87 | 4.80 | 0 | 0 | 0 | |
19/07/2010 |
4.68
|
3,200 | 4.53 | 4.68 | 4.62 | 0 | 0 | 0 | |
16/07/2010 |
4.53
|
200 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
15/07/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
14/07/2010 |
4.62
|
200 | 4.59 | 4.62 | 4.62 | 0 | 0 | 0 | |
13/07/2010 |
4.59
|
0 | 4.62 | 4.59 | 4.59 | 0 | 0 | 0 | |
12/07/2010 |
4.62
|
7,500 | 4.53 | 4.62 | 4.47 | 0 | 0 | 0 | |
09/07/2010 |
4.53
|
1,000 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 | |
08/07/2010 |
4.71
|
0 | 4.74 | 4.71 | 4.71 | 0 | 0 | 0 | |
07/07/2010 |
4.74
|
2,000 | 4.62 | 4.77 | 4.65 | 0 | 0 | 0 | |
06/07/2010 |
4.62
|
3,900 | 4.65 | 4.65 | 4.62 | 0 | 0 | 0 | |
05/07/2010 |
4.65
|
15,300 | 4.37 | 4.65 | 4.59 | 0 | 0 | 0 | |
02/07/2010 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
01/07/2010 |
4.37
|
0 | 4.34 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/06/2010 |
4.34
|
1,800 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
29/06/2010 |
4.56
|
500 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
28/06/2010 |
4.62
|
6,700 | 4.53 | 4.62 | 4.50 | 0 | 0 | 0 | |
25/06/2010 |
4.53
|
600 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 | |
24/06/2010 |
4.62
|
1,800 | 4.59 | 4.87 | 4.62 | 0 | 0 | 0 | |
23/06/2010 |
4.59
|
12,400 | 4.31 | 4.59 | 4.47 | 0 | 0 | 0 | |
22/06/2010 |
4.31
|
200 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 | |
21/06/2010 |
4.44
|
3,400 | 4.31 | 4.53 | 4.31 | 0 | 0 | 0 | |
18/06/2010 |
4.31
|
500 | 4.16 | 4.31 | 4.19 | 0 | 0 | 0 | |
17/06/2010 |
4.16
|
300 | 4.07 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/06/2010 |
4.07
|
0 | 4.00 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/06/2010 |
4.00
|
2,800 | 4.10 | 4.13 | 4.00 | 0 | 0 | 0 | |
14/06/2010 |
4.10
|
2,200 | 4.07 | 4.16 | 4.10 | 0 | 0 | 0 | |
11/06/2010 |
4.07
|
1,000 | 4.10 | 4.10 | 4.07 | 0 | 0 | 0 | |
10/06/2010 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
09/06/2010 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
08/06/2010 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
07/06/2010 |
4.10
|
400 | 4.37 | 4.37 | 4.10 | 0 | 0 | 0 | |
04/06/2010 |
4.37
|
0 | 4.44 | 4.37 | 4.37 | 0 | 0 | 0 | |
03/06/2010 |
4.44
|
600 | 4.31 | 4.44 | 4.31 | 0 | 0 | 0 | |
02/06/2010 |
4.31
|
400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
01/06/2010 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
31/05/2010 |
4.31
|
200 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 | |
28/05/2010 |
4.62
|
100 | 4.47 | 4.62 | 4.62 | 0 | 0 | 0 | |
27/05/2010 |
4.47
|
4,300 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
26/05/2010 |
4.53
|
400 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
25/05/2010 |
4.53
|
100 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 | |
24/05/2010 |
4.47
|
100 | 4.31 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/05/2010 |
4.31
|
3,400 | 4.31 | 4.34 | 4.31 | 0 | 0 | 0 | |
20/05/2010 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/05/2010 |
4.31
|
1,400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
18/05/2010 |
4.31
|
200 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
17/05/2010 |
4.56
|
8,300 | 4.53 | 4.56 | 4.47 | 0 | 0 | 0 | |
14/05/2010 |
4.53
|
500 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
13/05/2010 |
4.62
|
1,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
12/05/2010 |
4.62
|
4,400 | 4.90 | 5.08 | 4.62 | 0 | 0 | 0 | |
11/05/2010 |
4.90
|
11,400 | 4.84 | 5.02 | 4.87 | 0 | 0 | 0 | |
10/05/2010 |
4.84
|
2,100 | 4.80 | 4.87 | 4.84 | 0 | 0 | 0 | |
07/05/2010 |
4.80
|
900 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 | |
06/05/2010 |
4.80
|
6,400 | 4.59 | 4.84 | 4.62 | 0 | 0 | 0 | |
05/05/2010 |
4.59
|
5,300 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 | |
04/05/2010 |
4.84
|
2,200 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 | |
29/04/2010 |
4.87
|
2,400 | 4.74 | 5.02 | 4.87 | 0 | 0 | 0 | |
28/04/2010 |
4.74
|
1,600 | 4.62 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/04/2010 |
4.62
|
2,100 | 4.53 | 4.62 | 4.62 | 0 | 0 | 0 | |
26/04/2010 |
4.53
|
4,200 | 4.80 | 4.80 | 4.53 | 0 | 0 | 0 | |
22/04/2010 |
4.80
|
6,900 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 | |
21/04/2010 |
5.08
|
4,000 | 4.96 | 5.24 | 5.08 | 0 | 0 | 0 | |
20/04/2010 |
4.96
|
8,300 | 4.84 | 4.96 | 4.93 | 0 | 0 | 0 |