Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-2.90 | -17.06% | 13,600 | 0 | 0 |
12.80
17.90
12.80
|
2 tháng
(2024-09-13) |
0.10 | 0.71% | 39,500 | -900 | -0.0 |
12.80
17.90
12.80
|
3 tháng
(2024-08-14) |
0.30 | 2.17% | 42,700 | -900 | -0.0 |
12.80
17.90
12.80
|
6 tháng
(2024-05-16) |
-2.30 | -14.02% | 95,100 | -900 | -0.0 |
12.80
17.90
12.80
|
12 tháng
(2023-11-20) |
1.85 | 15.14% | 198,700 | -2,300 | -0.0 |
12.25
19.07
12.80
|
24 tháng
(2022-11-23) |
-1.48 | -9.51% | 302,428 | -1,600 | -0.0 |
11.31
20.94
12.80
|
36 tháng
(2021-11-29) |
-1.60 | -10.18% | 433,021 | 900 | 0.0 |
11.31
20.94
12.80
|
60 tháng
(2019-12-09) |
-20.46 | -59.20% | 750,495 | -8,974 | -0.1 |
8.47
34.56
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/11/2010 |
2.78
|
600 | 2.78 | 2.92 | 2.78 | 0 | 0 | 0 | |
03/11/2010 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
02/11/2010 |
2.78
|
1,000 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 | |
01/11/2010 |
2.86
|
100 | 2.78 | 2.86 | 2.86 | 0 | 0 | 0 | |
29/10/2010 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
28/10/2010 |
2.78
|
2,700 | 2.89 | 2.89 | 2.78 | 0 | 0 | 0 | |
27/10/2010 |
2.89
|
100 | 2.84 | 2.89 | 2.89 | 0 | 0 | 0 | |
26/10/2010 |
2.84
|
1,000 | 2.92 | 2.92 | 2.84 | 0 | 0 | 0 | |
25/10/2010 |
2.92
|
1,100 | 2.84 | 2.92 | 2.73 | 0 | 0 | 0 | |
22/10/2010 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/10/2010 |
2.84
|
1,000 | 2.67 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/10/2010 |
2.67
|
700 | 2.86 | 2.86 | 2.67 | 0 | 0 | 0 | |
19/10/2010 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
18/10/2010 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
15/10/2010 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
14/10/2010 |
2.86
|
300 | 2.84 | 2.86 | 2.84 | 0 | 0 | 0 | |
13/10/2010 |
2.84
|
1,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
12/10/2010 |
2.84
|
1,000 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
11/10/2010 |
2.84
|
600 | 3.03 | 3.03 | 2.84 | 0 | 0 | 0 | |
08/10/2010 |
3.03
|
100 | 2.92 | 3.03 | 3.03 | 0 | 0 | 0 | |
07/10/2010 |
2.92
|
600 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 | |
06/10/2010 |
2.92
|
600 | 2.92 | 3.09 | 2.92 | 0 | 0 | 0 | |
05/10/2010 |
2.92
|
2,800 | 2.89 | 2.92 | 2.86 | 0 | 0 | 0 | |
04/10/2010 |
2.89
|
1,400 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
01/10/2010 |
3.09
|
100 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/09/2010 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
29/09/2010 |
2.95
|
0 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 | |
28/09/2010 |
2.95
|
500 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
27/09/2010 |
3.09
|
200 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 | |
24/09/2010 |
3.03
|
2,500 | 3.00 | 3.03 | 2.92 | 0 | 0 | 0 | |
23/09/2010 |
3.00
|
3,200 | 2.95 | 3.14 | 2.95 | 0 | 0 | 0 | |
22/09/2010 |
2.95
|
1,200 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
21/09/2010 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
20/09/2010 |
2.92
|
2,600 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
17/09/2010 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/09/2010 |
3.03
|
500 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 | |
15/09/2010 |
2.89
|
2,200 | 2.86 | 2.92 | 2.89 | 0 | 0 | 0 | |
14/09/2010 |
2.86
|
1,000 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 | |
13/09/2010 |
2.92
|
1,900 | 2.98 | 3.14 | 2.89 | 0 | 0 | 0 | |
10/09/2010 |
2.98
|
7,500 | 2.98 | 3.06 | 2.95 | 0 | 0 | 0 | |
09/09/2010 |
2.98
|
18,700 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
08/09/2010 |
3.11
|
300 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
07/09/2010 |
3.34
|
100 | 3.25 | 3.34 | 3.34 | 0 | 0 | 0 | |
06/09/2010 |
3.25
|
100 | 2.98 | 3.25 | 3.25 | 0 | 0 | 0 | |
01/09/2010 |
2.98
|
8,600 | 3.09 | 3.11 | 2.98 | 0 | 0 | 0 | |
31/08/2010 |
3.09
|
3,800 | 3.23 | 3.34 | 3.09 | 0 | 0 | 0 | |
30/08/2010 |
3.23
|
800 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 | |
27/08/2010 |
3.06
|
1,000 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
26/08/2010 |
3.11
|
200 | 2.92 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/08/2010 |
2.92
|
2,400 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
24/08/2010 |
3.03
|
800 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 | |
23/08/2010 |
3.25
|
100 | 3.03 | 3.25 | 3.25 | 0 | 0 | 0 | |
20/08/2010 |
3.03
|
6,600 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 | |
19/08/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/08/2010 |
3.14
|
1,600 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 | |
17/08/2010 |
3.34
|
0 | 3.39 | 3.34 | 3.34 | 0 | 0 | 0 | |
16/08/2010 |
3.39
|
4,800 | 3.56 | 3.56 | 3.34 | 0 | 0 | 0 | |
13/08/2010 |
3.56
|
100 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
12/08/2010 |
3.64
|
1,700 | 3.42 | 3.64 | 3.23 | 0 | 0 | 0 | |
11/08/2010 |
3.42
|
4,500 | 3.67 | 3.67 | 3.42 | 0 | 0 | 0 | |
10/08/2010 |
3.67
|
100 | 3.64 | 3.67 | 3.67 | 0 | 0 | 0 | |
09/08/2010 |
3.64
|
100 | 3.50 | 3.64 | 3.64 | 0 | 0 | 0 | |
06/08/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/08/2010 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
05/08/2010 |
3.50
|
4,300 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 | |
04/08/2010 |
3.53
|
10,100 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
03/08/2010 |
3.56
|
8,800 | 3.37 | 3.58 | 3.45 | 0 | 0 | 0 | |
02/08/2010 |
3.37
|
8,800 | 3.13 | 3.37 | 3.37 | 0 | 0 | 0 | |
30/07/2010 |
3.13
|
7,700 | 3.32 | 3.32 | 3.13 | 0 | 0 | 0 | |
29/07/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
28/07/2010 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/07/2010 |
3.32
|
4,000 | 3.58 | 3.58 | 3.32 | 0 | 0 | 0 | |
26/07/2010 |
3.58
|
3,700 | 3.45 | 3.58 | 3.37 | 0 | 0 | 0 | |
23/07/2010 |
3.45
|
1,500 | 3.50 | 3.74 | 3.45 | 0 | 0 | 0 | |
22/07/2010 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
21/07/2010 |
3.50
|
6,600 | 3.32 | 3.53 | 3.45 | 0 | 0 | 0 | |
20/07/2010 |
3.32
|
2,300 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
19/07/2010 |
3.40
|
4,300 | 3.26 | 3.40 | 3.32 | 0 | 0 | 0 | |
16/07/2010 |
3.26
|
1,000 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 | |
15/07/2010 |
3.19
|
1,300 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
14/07/2010 |
3.32
|
100 | 3.34 | 3.34 | 3.32 | 0 | 0 | 0 | |
13/07/2010 |
3.34
|
600 | 3.19 | 3.34 | 3.32 | 0 | 0 | 0 | |
12/07/2010 |
3.19
|
300 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 | |
09/07/2010 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/07/2010 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
07/07/2010 |
3.21
|
1,000 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 | |
06/07/2010 |
3.21
|
1,000 | 3.19 | 3.21 | 3.21 | 0 | 0 | 0 | |
05/07/2010 |
3.19
|
1,000 | 3.21 | 3.29 | 3.19 | 0 | 0 | 0 | |
02/07/2010 |
3.21
|
2,400 | 3.29 | 3.34 | 3.21 | 0 | 0 | 0 | |
01/07/2010 |
3.29
|
3,700 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
30/06/2010 |
3.32
|
900 | 3.13 | 3.32 | 3.29 | 0 | 0 | 0 | |
29/06/2010 |
3.13
|
1,800 | 2.95 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/06/2010 |
2.95
|
700 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
25/06/2010 |
3.03
|
100 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 | |
24/06/2010 |
3.11
|
3,500 | 3.03 | 3.29 | 3.03 | 0 | 0 | 0 | |
23/06/2010 |
3.03
|
200 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
22/06/2010 |
3.19
|
100 | 3.40 | 3.40 | 3.19 | 0 | 0 | 0 | |
21/06/2010 |
3.40
|
100 | 3.32 | 3.40 | 3.40 | 0 | 0 | 0 | |
18/06/2010 |
3.32
|
3,000 | 3.16 | 3.32 | 3.21 | 0 | 0 | 0 | |
17/06/2010 |
3.16
|
5,600 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 | |
16/06/2010 |
3.16
|
9,500 | 3.08 | 3.16 | 3.13 | 0 | 0 | 0 |