Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -1.80% | 54,400 | 0 | 0 |
27.20
27.90
27.30
|
2 tháng
(2024-09-09) |
0.30 | 1.11% | 122,700 | 0 | 0 |
26.90
28
27.30
|
3 tháng
(2024-08-12) |
0.30 | 1.11% | 183,800 | -13,000 | -0.4 |
26.90
28
27.30
|
6 tháng
(2024-05-13) |
3.30 | 13.75% | 898,600 | -17,500 | -0.5 |
23.40
28
27.30
|
12 tháng
(2023-11-14) |
8.15 | 42.56% | 3,511,400 | -1,062,000 | -22.5 |
18.77
28
27.30
|
24 tháng
(2022-11-21) |
9.76 | 55.68% | 5,931,288 | -1,454,800 | -30.6 |
17.09
28
27.30
|
36 tháng
(2021-11-24) |
6.60 | 31.90% | 9,737,940 | -1,826,700 | -39.1 |
15.41
28
27.30
|
60 tháng
(2019-12-05) |
17.97 | 192.64% | 19,430,952 | -1,739,145 | -34.1 |
8.14
28
27.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/11/2010 |
3.12
|
18,100 | 3.15 | 3.18 | 3.07 | 0 | 0 | 0 | |
01/11/2010 |
3.15
|
14,600 | 3.20 | 3.23 | 3.10 | 0 | 0 | 0 | |
29/10/2010 |
3.20
|
87,300 | 3.20 | 3.29 | 3.18 | 0 | 5,000 | -0.1 | |
28/10/2010 |
3.20
|
76,100 | 3.15 | 3.31 | 3.12 | 0 | 0 | 0 | |
27/10/2010 |
3.15
|
15,800 | 3.31 | 3.39 | 3.12 | 0 | 0 | 0 | |
26/10/2010 |
3.31
|
101,600 | 3.15 | 3.31 | 3.20 | 0 | 0 | 0 | |
25/10/2010 |
3.15
|
98,000 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 | |
22/10/2010 |
3.04
|
11,800 | 3.10 | 3.18 | 3.04 | 0 | 0 | 0 | |
21/10/2010 |
3.10
|
32,800 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 | |
20/10/2010 |
3.07
|
176,800 | 3.20 | 3.29 | 3.02 | 0 | 0 | 0 | |
19/10/2010 |
3.20
|
69,700 | 3.26 | 3.34 | 3.18 | 0 | 0 | 0 | |
18/10/2010 |
3.26
|
43,100 | 3.34 | 3.42 | 3.26 | 0 | 5,200 | -0.1 | |
15/10/2010 |
3.34
|
16,900 | 3.37 | 3.42 | 3.29 | 0 | 0 | 0 | |
14/10/2010 |
3.37
|
147,000 | 3.34 | 3.50 | 3.31 | 0 | 0 | 0 | |
13/10/2010 |
3.34
|
50,000 | 3.31 | 3.34 | 3.20 | 0 | 0 | 0 | |
12/10/2010 |
3.31
|
93,900 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 | |
11/10/2010 |
3.34
|
94,400 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 | |
08/10/2010 |
3.37
|
22,800 | 3.42 | 3.47 | 3.31 | 0 | 0 | 0 | |
07/10/2010 |
3.42
|
36,800 | 3.47 | 3.53 | 3.39 | 0 | 0 | 0 | |
06/10/2010 |
3.47
|
11,400 | 3.45 | 3.50 | 3.39 | 0 | 0 | 0 | |
05/10/2010 |
3.45
|
29,000 | 3.37 | 3.45 | 3.31 | 0 | 0 | 0 | |
04/10/2010 |
3.37
|
59,500 | 3.47 | 3.55 | 3.31 | 0 | 0 | 0 | |
01/10/2010 |
3.47
|
33,300 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 | |
30/09/2010 |
3.58
|
24,500 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 | |
29/09/2010 |
3.50
|
22,900 | 3.58 | 3.66 | 3.50 | 0 | 0 | 0 | |
28/09/2010 |
3.58
|
55,300 | 3.64 | 3.74 | 3.58 | 0 | 0 | 0 | |
27/09/2010 |
3.64
|
84,000 | 3.66 | 3.66 | 3.47 | 0 | 0 | 0 | |
24/09/2010 |
3.66
|
27,800 | 3.69 | 3.72 | 3.58 | 0 | 0 | 0 | |
23/09/2010 |
3.69
|
45,600 | 3.66 | 3.85 | 3.61 | 0 | 0 | 0 | |
22/09/2010 |
3.66
|
63,300 | 3.66 | 3.85 | 3.64 | 0 | 0 | 0 | |
21/09/2010 |
3.66
|
40,400 | 3.74 | 3.77 | 3.64 | 0 | 0 | 0 | |
20/09/2010 |
3.74
|
50,800 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 | |
17/09/2010 |
3.85
|
45,400 | 3.69 | 3.88 | 3.74 | 0 | 0 | 0 | |
16/09/2010 |
3.69
|
11,600 | 3.72 | 3.77 | 3.69 | 0 | 0 | 0 | |
15/09/2010 |
3.72
|
17,400 | 3.85 | 3.99 | 3.64 | 0 | 0 | 0 | |
14/09/2010 |
3.85
|
54,800 | 3.66 | 3.90 | 3.74 | 0 | 0 | 0 | |
13/09/2010 |
3.66
|
43,400 | 3.77 | 3.80 | 3.66 | 0 | 0 | 0 | |
10/09/2010 |
3.77
|
123,500 | 3.96 | 4.17 | 3.69 | 0 | 0 | 0 | |
09/09/2010 |
3.96
|
67,600 | 3.85 | 4.04 | 3.88 | 0 | 0 | 0 | |
08/09/2010 |
3.85
|
99,400 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
07/09/2010 |
4.07
|
118,200 | 4.12 | 4.31 | 3.96 | 0 | 0 | 0 | |
06/09/2010 |
4.12
|
111,700 | 3.93 | 4.12 | 4.04 | 0 | 0 | 0 | |
01/09/2010 |
3.93
|
79,000 | 3.80 | 3.99 | 3.74 | 0 | 0 | 0 | |
31/08/2010 |
3.80
|
128,800 | 3.55 | 3.80 | 3.55 | 0 | 0 | 0 | |
30/08/2010 |
3.55
|
15,200 | 3.37 | 3.55 | 3.53 | 0 | 0 | 0 | |
27/08/2010 |
3.37
|
37,300 | 3.55 | 3.55 | 3.26 | 100 | 0 | 0.0 | |
26/08/2010 |
3.55
|
21,400 | 3.50 | 3.74 | 3.39 | 0 | 0 | 0 | |
25/08/2010 |
3.50
|
44,400 | 3.72 | 3.74 | 3.50 | 0 | 0 | 0 | |
24/08/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
24/08/2010 |
3.72
|
83,400 | 3.96 | 3.99 | 3.72 | 0 | 0 | 0 | |
23/08/2010 |
3.96
|
115,400 | 4.01 | 4.03 | 3.93 | 0 | 0 | 0 | |
20/08/2010 |
4.01
|
118,800 | 3.96 | 4.06 | 3.86 | 0 | 0 | 0 | |
19/08/2010 |
3.96
|
55,300 | 3.96 | 3.98 | 3.93 | 0 | 0 | 0 | |
18/08/2010 |
3.96
|
68,900 | 4.03 | 4.06 | 3.91 | 0 | 0 | 0 | |
17/08/2010 |
4.03
|
83,300 | 4.09 | 4.21 | 3.96 | 0 | 0 | 0 | |
16/08/2010 |
4.09
|
63,200 | 3.93 | 4.09 | 4.06 | 0 | 0 | 0 | |
13/08/2010 |
3.93
|
92,900 | 3.76 | 3.93 | 3.63 | 0 | 0 | 0 | |
12/08/2010 |
3.76
|
139,100 | 4.03 | 4.03 | 3.73 | 0 | 0 | 0 | |
11/08/2010 |
4.03
|
77,100 | 3.93 | 4.06 | 3.88 | 0 | 0 | 0 | |
10/08/2010 |
3.93
|
201,000 | 4.09 | 4.16 | 3.83 | 0 | 0 | 0 | |
09/08/2010 |
4.09
|
111,200 | 4.24 | 4.34 | 4.03 | 0 | 0 | 0 | |
06/08/2010 |
4.24
|
77,200 | 4.11 | 4.26 | 4.01 | 0 | 0 | 0 | |
05/08/2010 |
4.11
|
58,000 | 4.06 | 4.16 | 3.98 | 0 | 0 | 0 | |
04/08/2010 |
4.06
|
106,000 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
03/08/2010 |
4.16
|
113,000 | 4.24 | 4.29 | 4.14 | 0 | 0 | 0 | |
02/08/2010 |
4.24
|
85,600 | 4.31 | 4.39 | 4.19 | 0 | 0 | 0 | |
30/07/2010 |
4.31
|
99,600 | 4.36 | 4.44 | 4.26 | 0 | 0 | 0 | |
29/07/2010 |
4.36
|
94,700 | 4.26 | 4.39 | 4.24 | 0 | 0 | 0 | |
28/07/2010 |
4.26
|
98,300 | 4.34 | 4.36 | 4.19 | 0 | 0 | 0 | |
27/07/2010 |
4.34
|
192,300 | 4.19 | 4.52 | 4.24 | 0 | 0 | 0 | |
26/07/2010 |
4.19
|
188,200 | 4.31 | 4.36 | 4.16 | 0 | 0 | 0 | |
23/07/2010 |
4.31
|
90,900 | 4.44 | 4.52 | 4.31 | 0 | 0 | 0 | |
22/07/2010 |
4.44
|
123,800 | 4.62 | 4.69 | 4.39 | 0 | 0 | 0 | |
21/07/2010 |
4.62
|
180,000 | 4.62 | 4.92 | 4.52 | 0 | 0 | 0 | |
20/07/2010 |
4.62
|
689,400 | 4.42 | 4.62 | 4.47 | 0 | 0 | 0 | |
19/07/2010 |
4.42
|
341,800 | 4.14 | 4.44 | 4.19 | 0 | 0 | 0 | |
16/07/2010 |
4.14
|
163,600 | 4.19 | 4.31 | 4.14 | 0 | 0 | 0 | |
15/07/2010 |
4.19
|
64,700 | 4.19 | 4.24 | 4.16 | 0 | 0 | 0 | |
14/07/2010 |
4.19
|
135,400 | 4.14 | 4.31 | 4.19 | 0 | 0 | 0 | |
13/07/2010 |
4.14
|
49,400 | 4.14 | 4.21 | 4.11 | 0 | 0 | 0 | |
12/07/2010 |
4.14
|
30,500 | 4.06 | 4.14 | 4.06 | 0 | 0 | 0 | |
09/07/2010 |
4.06
|
66,600 | 4.09 | 4.16 | 4.06 | 0 | 0 | 0 | |
08/07/2010 |
4.09
|
67,200 | 4.11 | 4.19 | 4.09 | 0 | 0 | 0 | |
07/07/2010 |
4.11
|
49,900 | 4.16 | 4.21 | 4.06 | 0 | 0 | 0 | |
06/07/2010 |
4.16
|
111,900 | 4.14 | 4.19 | 4.09 | 0 | 0 | 0 | |
05/07/2010 |
4.14
|
85,000 | 4.19 | 4.34 | 4.14 | 0 | 0 | 0 | |
02/07/2010 |
4.19
|
185,400 | 4.16 | 4.36 | 4.19 | 0 | 0 | 0 | |
01/07/2010 |
4.16
|
94,300 | 4.09 | 4.21 | 4.03 | 0 | 0 | 0 | |
30/06/2010 |
4.09
|
78,000 | 4.09 | 4.19 | 3.88 | 0 | 0 | 0 | |
29/06/2010 |
4.09
|
52,400 | 4.14 | 4.16 | 4.09 | 0 | 0 | 0 | |
28/06/2010 |
4.14
|
113,300 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 | |
25/06/2010 |
4.06
|
142,600 | 4.31 | 4.31 | 4.06 | 0 | 0 | 0 | |
24/06/2010 |
4.31
|
68,500 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 | |
23/06/2010 |
4.42
|
69,500 | 4.54 | 4.69 | 4.29 | 0 | 0 | 0 | |
22/06/2010 |
4.54
|
616,700 | 4.29 | 4.54 | 4.42 | 0 | 500 | -0.0 | |
21/06/2010 |
4.29
|
320,400 | 3.98 | 4.29 | 4.03 | 0 | 0 | 0 | |
18/06/2010 |
3.98
|
39,900 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 | |
17/06/2010 |
4.06
|
52,700 | 4.01 | 4.06 | 3.98 | 0 | 0 | 0 | |
16/06/2010 |
4.01
|
80,000 | 4.06 | 4.16 | 3.98 | 100 | 0 | 0.0 | |
15/06/2010 |
4.06
|
52,500 | 4.14 | 4.14 | 4.03 | 0 | 0 | 0 | |
14/06/2010 |
4.14
|
58,500 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 |