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) |
-1.41 | -6.39% | 57,300 | 1,020 | 0.0 |
19.60
22.40
20.10
|
2 tháng
(2024-07-22) |
-0.04 | -0.21% | 68,300 | -1,080 | -0.0 |
18.92
22.40
20.10
|
3 tháng
(2024-06-21) |
-0.32 | -1.51% | 84,800 | 820 | 0.0 |
18.92
22.40
20.10
|
6 tháng
(2024-03-25) |
-0.23 | -1.08% | 110,100 | -2,380 | -0.0 |
18.92
22.94
20.10
|
12 tháng
(2023-09-25) |
1.33 | 6.85% | 169,000 | 2,120 | 0.1 |
16.91
22.94
20.10
|
24 tháng
(2022-09-30) |
4.15 | 25.06% | 268,945 | 3,920 | 0.1 |
11.97
22.94
20.10
|
36 tháng
(2021-10-05) |
-3.58 | -14.76% | 3,770,972 | -251,373 | -6.2 |
11.97
24.44
20.10
|
60 tháng
(2019-10-16) |
-0.85 | -3.96% | 4,240,999 | -246,120 | -5.9 |
11.97
27.84
20.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.00
|
0 | 3.06 | 3.00 | 2.61 | 0 | 0 | 0 | |
13/09/2010 |
3.06
|
100 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
10/09/2010 |
3.11
|
5,500 | 2.93 | 3.11 | 2.87 | 0 | 0 | 0 | |
09/09/2010 |
2.93
|
4,200 | 2.93 | 3.12 | 2.82 | 0 | 0 | 0 | |
08/09/2010 |
2.93
|
5,200 | 3.03 | 3.03 | 2.88 | 1,500 | 0 | 0.0 | |
07/09/2010 |
3.03
|
6,100 | 2.99 | 3.03 | 2.85 | 0 | 0 | 0 | |
06/09/2010 |
2.99
|
7,200 | 2.94 | 3.02 | 2.79 | 0 | 0 | 0 | |
01/09/2010 |
2.94
|
1,000 | 2.96 | 2.96 | 2.94 | 0 | 1,000 | -0.0 | |
31/08/2010 |
2.96
|
3,600 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 | |
30/08/2010 |
3.05
|
3,100 | 3.00 | 3.14 | 2.87 | 0 | 1,000 | -0.0 | |
27/08/2010 |
3.00
|
200 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 | |
26/08/2010 |
3.00
|
100 | 2.82 | 3.00 | 3.00 | 0 | 0 | 0 | |
25/08/2010 |
2.82
|
5,200 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 | |
24/08/2010 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
23/08/2010 |
3.02
|
100 | 3.23 | 3.23 | 3.02 | 0 | 100 | -0.0 | |
20/08/2010 |
3.23
|
100 | 3.06 | 3.23 | 3.23 | 0 | 0 | 0 | |
19/08/2010 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
18/08/2010 |
3.06
|
100 | 2.94 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/08/2010 |
2.94
|
0 | 3.00 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/08/2010 |
3.00
|
500 | 2.87 | 3.00 | 2.87 | 0 | 200 | -0.0 | |
13/08/2010 |
2.87
|
2,700 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
12/08/2010 |
2.94
|
7,100 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 | |
11/08/2010 |
2.94
|
2,000 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 | |
10/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/08/2010 |
2.97
|
4,100 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 | |
09/08/2010 |
2.99
|
3,800 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 | |
06/08/2010 |
2.99
|
1,000 | 2.95 | 2.99 | 2.99 | 0 | 0 | 0 | |
05/08/2010 |
2.95
|
9,100 | 2.93 | 3.13 | 2.95 | 0 | 0 | 0 | |
04/08/2010 |
2.93
|
0 | 2.92 | 2.93 | 2.93 | 0 | 0 | 0 | |
03/08/2010 |
2.92
|
4,400 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 | |
02/08/2010 |
3.10
|
1,200 | 3.05 | 3.10 | 2.92 | 0 | 0 | 0 | |
30/07/2010 |
3.05
|
3,700 | 3.06 | 3.20 | 3.05 | 0 | 0 | 0 | |
29/07/2010 |
3.06
|
5,700 | 3.26 | 3.26 | 3.02 | 0 | 0 | 0 | |
28/07/2010 |
3.26
|
9,100 | 3.19 | 3.26 | 3.07 | 0 | 0 | 0 | |
27/07/2010 |
3.19
|
8,700 | 3.00 | 3.26 | 3.06 | 0 | 0 | 0 | |
26/07/2010 |
3.00
|
4,700 | 3.00 | 3.16 | 2.97 | 0 | 0 | 0 | |
23/07/2010 |
3.00
|
5,800 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
22/07/2010 |
3.06
|
6,700 | 2.89 | 3.06 | 2.90 | 0 | 0 | 0 | |
21/07/2010 |
2.89
|
6,600 | 2.99 | 3.06 | 2.89 | 0 | 0 | 0 | |
20/07/2010 |
2.99
|
3,800 | 2.87 | 2.99 | 2.87 | 0 | 0 | 0 | |
19/07/2010 |
2.87
|
5,700 | 3.06 | 3.06 | 2.79 | 0 | 0 | 0 | |
16/07/2010 |
3.06
|
500 | 2.95 | 3.06 | 2.87 | 0 | 0 | 0 | |
15/07/2010 |
2.95
|
4,900 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 | |
14/07/2010 |
3.02
|
2,000 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
13/07/2010 |
3.16
|
100 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/07/2010 |
3.00
|
0 | 2.99 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/07/2010 |
2.99
|
4,200 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 | |
08/07/2010 |
3.06
|
11,000 | 3.23 | 3.36 | 3.06 | 0 | 0 | 0 | |
07/07/2010 |
3.23
|
1,300 | 3.30 | 3.62 | 3.23 | 0 | 0 | 0 | |
06/07/2010 |
3.30
|
2,700 | 3.30 | 3.51 | 3.30 | 1,000 | 300 | 0.0 | |
05/07/2010 |
3.30
|
0 | 3.23 | 3.30 | 3.30 | 0 | 0 | 0 | |
02/07/2010 |
3.23
|
300 | 3.30 | 3.43 | 3.23 | 0 | 0 | 0 | |
01/07/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
30/06/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
29/06/2010 |
3.30
|
100 | 2.95 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/06/2010 |
2.95
|
14,900 | 3.22 | 3.30 | 2.95 | 0 | 0 | 0 | |
25/06/2010 |
3.22
|
2,000 | 3.03 | 3.22 | 3.09 | 0 | 0 | 0 | |
24/06/2010 |
3.03
|
9,400 | 3.25 | 3.25 | 3.03 | 0 | 0 | 0 | |
23/06/2010 |
3.25
|
100 | 3.06 | 3.25 | 3.25 | 0 | 0 | 0 | |
22/06/2010 |
3.06
|
0 | 2.95 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/06/2010 |
2.95
|
5,700 | 2.97 | 3.16 | 2.95 | 0 | 0 | 0 | |
18/06/2010 |
2.97
|
1,000 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
17/06/2010 |
3.05
|
2,600 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
16/06/2010 |
3.07
|
14,600 | 2.87 | 3.07 | 2.87 | 0 | 0 | 0 | |
15/06/2010 |
2.87
|
2,100 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 | |
14/06/2010 |
3.00
|
11,300 | 2.89 | 3.00 | 2.97 | 0 | 0 | 0 | |
11/06/2010 |
2.89
|
2,800 | 3.02 | 3.02 | 2.77 | 0 | 0 | 0 | |
10/06/2010 |
3.02
|
21,400 | 2.83 | 3.02 | 2.67 | 0 | 0 | 0 | |
09/06/2010 |
2.83
|
7,000 | 2.84 | 2.87 | 2.83 | 0 | 0 | 0 | |
08/06/2010 |
2.84
|
20,900 | 2.66 | 2.84 | 2.73 | 0 | 0 | 0 | |
07/06/2010 |
2.66
|
10,100 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 | |
04/06/2010 |
2.80
|
4,000 | 3.02 | 3.02 | 2.80 | 0 | 0 | 0 | |
03/06/2010 |
3.02
|
1,900 | 2.95 | 3.02 | 2.99 | 0 | 0 | 0 | |
02/06/2010 |
2.95
|
500 | 2.97 | 2.97 | 2.87 | 0 | 0 | 0 | |
01/06/2010 |
2.97
|
100 | 2.87 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/05/2010 |
2.87
|
300 | 2.99 | 2.99 | 2.73 | 0 | 100 | -0.0 | |
28/05/2010 |
2.99
|
1,600 | 2.80 | 2.99 | 2.73 | 0 | 0 | 0 | |
27/05/2010 |
2.80
|
1,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/05/2010 |
2.80
|
1,500 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
25/05/2010 |
2.93
|
100 | 2.80 | 2.93 | 2.93 | 0 | 0 | 0 | |
24/05/2010 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
21/05/2010 |
2.80
|
3,000 | 2.76 | 2.80 | 2.80 | 2,000 | 1,000 | 0.0 | |
20/05/2010 |
2.76
|
2,400 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 | |
19/05/2010 |
2.96
|
100 | 2.90 | 2.96 | 2.96 | 0 | 0 | 0 | |
18/05/2010 |
2.90
|
400 | 2.93 | 2.93 | 2.67 | 0 | 0 | 0 | |
17/05/2010 |
2.93
|
3,100 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 | |
14/05/2010 |
2.95
|
3,100 | 2.90 | 3.03 | 2.95 | 0 | 0 | 0 | |
13/05/2010 |
2.90
|
3,600 | 3.05 | 3.15 | 2.86 | 0 | 0 | 0 | |
12/05/2010 |
3.05
|
400 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 | |
11/05/2010 |
3.22
|
400 | 3.03 | 3.22 | 2.87 | 0 | 0 | 0 | |
10/05/2010 |
3.03
|
0 | 3.02 | 3.03 | 3.03 | 0 | 0 | 0 | |
07/05/2010 |
3.02
|
4,300 | 3.03 | 3.09 | 3.02 | 0 | 1,900 | -0.0 | |
06/05/2010 |
3.03
|
14,900 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
05/05/2010 |
3.09
|
1,300 | 2.99 | 3.09 | 2.87 | 200 | 0 | 0.0 | |
04/05/2010 |
2.99
|
200 | 2.87 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/04/2010 |
2.87
|
3,500 | 2.80 | 2.87 | 2.74 | 0 | 0 | 0 | |
28/04/2010 |
2.80
|
1,800 | 2.87 | 2.87 | 2.70 | 0 | 0 | 0 | |
27/04/2010 |
2.87
|
500 | 2.83 | 2.99 | 2.87 | 0 | 0 | 0 | |
26/04/2010 |
2.83
|
2,100 | 2.99 | 3.20 | 2.83 | 0 | 0 | 0 | |
22/04/2010 |
2.99
|
1,800 | 3.19 | 3.19 | 2.99 | 0 | 0 | 0 | |
21/04/2010 |
3.19
|
9,600 | 2.95 | 3.19 | 3.15 | 0 | 0 | 0 |