Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
2 tháng
(2024-09-16) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
3 tháng
(2024-08-16) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
6 tháng
(2024-05-20) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
12 tháng
(2023-11-20) |
-8.10 | -27% | 300 | 0 | 0 |
21.90
30
21.90
|
24 tháng
(2022-11-25) |
-12.58 | -36.49% | 1,412 | 200 | 0.0 |
21.90
35.90
21.90
|
36 tháng
(2021-11-30) |
7.11 | 48.08% | 59,271 | 11,600 | 0.4 |
14.79
48.98
21.90
|
60 tháng
(2019-12-11) |
12.79 | 140.48% | 745,164 | -195,700 | -2.7 |
8.02
48.98
21.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/11/2010 |
3.25
|
32,400 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
05/11/2010 |
3.39
|
18,200 | 3.34 | 3.50 | 3.39 | 0 | 0 | 0 | |
04/11/2010 |
3.34
|
19,700 | 3.47 | 3.61 | 3.31 | 0 | 0 | 0 | |
03/11/2010 |
3.47
|
11,400 | 3.47 | 3.69 | 3.42 | 0 | 0 | 0 | |
02/11/2010 |
3.47
|
8,600 | 3.61 | 3.61 | 3.47 | 0 | 0 | 0 | |
01/11/2010 |
3.61
|
8,300 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 | |
29/10/2010 |
3.69
|
1,400 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
28/10/2010 |
3.74
|
200 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 | |
27/10/2010 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
26/10/2010 |
3.77
|
5,700 | 3.74 | 3.80 | 3.77 | 0 | 3,500 | -0.0 | |
25/10/2010 |
3.74
|
16,800 | 3.99 | 3.99 | 3.72 | 0 | 0 | 0 | |
22/10/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
21/10/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
20/10/2010 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
19/10/2010 |
3.99
|
3,000 | 3.85 | 3.99 | 3.99 | 0 | 0 | 0 | |
18/10/2010 |
3.85
|
100 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 | |
15/10/2010 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/10/2010 |
3.93
|
100 | 3.77 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/10/2010 |
3.77
|
8,600 | 3.82 | 3.88 | 3.74 | 0 | 6,600 | -0.1 | |
12/10/2010 |
3.82
|
1,000 | 3.96 | 3.96 | 3.82 | 0 | 0 | 0 | |
11/10/2010 |
3.96
|
9,400 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 | |
08/10/2010 |
3.99
|
4,000 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 | |
07/10/2010 |
4.18
|
100 | 4.15 | 4.18 | 4.18 | 0 | 0 | 0 | |
06/10/2010 |
4.15
|
13,000 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
05/10/2010 |
4.15
|
5,800 | 3.99 | 4.15 | 4.15 | 0 | 0 | 0 | |
04/10/2010 |
3.99
|
22,700 | 4.29 | 4.29 | 3.99 | 0 | 21,700 | -0.3 | |
01/10/2010 |
4.29
|
5,000 | 4.12 | 4.29 | 4.20 | 0 | 0 | 0 | |
30/09/2010 |
4.12
|
11,800 | 4.20 | 4.20 | 3.99 | 0 | 8,400 | -0.1 | |
29/09/2010 |
4.20
|
5,100 | 4.15 | 4.26 | 4.20 | 0 | 0 | 0 | |
28/09/2010 |
4.15
|
3,600 | 4.31 | 4.34 | 4.12 | 0 | 0 | 0 | |
27/09/2010 |
4.31
|
200 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 | |
24/09/2010 |
4.42
|
5,000 | 4.23 | 4.42 | 4.42 | 0 | 0 | 0 | |
23/09/2010 |
4.23
|
2,200 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
22/09/2010 |
4.45
|
0 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 | |
21/09/2010 |
4.20
|
10,900 | 4.20 | 4.45 | 4.20 | 0 | 0 | 0 | |
20/09/2010 |
4.20
|
19,600 | 4.47 | 4.47 | 4.18 | 0 | 0 | 0 | |
17/09/2010 |
4.47
|
4,000 | 4.29 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/09/2010 |
4.29
|
3,100 | 4.15 | 4.58 | 4.29 | 0 | 0 | 0 | |
15/09/2010 |
4.15
|
5,500 | 4.45 | 4.45 | 4.15 | 500 | 0 | 0.0 | |
14/09/2010 |
4.45
|
900 | 4.34 | 4.47 | 4.23 | 500 | 0 | 0.0 | |
13/09/2010 |
4.34
|
16,400 | 4.45 | 4.50 | 4.31 | 12,200 | 0 | 0.2 | |
10/09/2010 |
4.45
|
17,900 | 4.45 | 4.53 | 4.34 | 2,000 | 0 | 0.0 | |
09/09/2010 |
4.45
|
15,500 | 4.23 | 4.47 | 4.39 | 6,300 | 0 | 0.1 | |
08/09/2010 |
4.23
|
6,600 | 4.37 | 4.45 | 4.18 | 0 | 0 | 0 | |
07/09/2010 |
4.37
|
5,900 | 4.56 | 4.56 | 4.37 | 3,600 | 0 | 0.1 | |
06/09/2010 |
4.56
|
22,500 | 4.37 | 4.56 | 4.34 | 13,500 | 0 | 0.2 | |
01/09/2010 |
4.37
|
5,800 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 | |
31/08/2010 |
4.50
|
2,000 | 4.47 | 4.56 | 4.50 | 0 | 0 | 0 | |
30/08/2010 |
4.47
|
27,200 | 4.20 | 4.47 | 4.20 | 200 | 0 | 0.0 | |
27/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
27/08/2010 |
4.20
|
12,900 | 4.07 | 4.23 | 3.93 | 0 | 0 | 0 | |
26/08/2010 |
4.07
|
4,400 | 3.99 | 4.07 | 3.84 | 200 | 0 | 0.0 | |
25/08/2010 |
3.99
|
4,000 | 4.20 | 4.22 | 3.99 | 2,000 | 0 | 0.0 | |
24/08/2010 |
4.20
|
1,500 | 4.20 | 4.43 | 4.20 | 0 | 0 | 0 | |
23/08/2010 |
4.20
|
0 | 4.22 | 4.20 | 4.20 | 0 | 0 | 0 | |
20/08/2010 |
4.22
|
11,200 | 4.27 | 4.33 | 4.12 | 0 | 0 | 0 | |
19/08/2010 |
4.27
|
8,700 | 4.27 | 4.53 | 4.20 | 0 | 0 | 0 | |
18/08/2010 |
4.27
|
2,800 | 4.58 | 4.58 | 4.27 | 0 | 0 | 0 | |
17/08/2010 |
4.58
|
10,000 | 4.43 | 4.58 | 4.58 | 0 | 0 | 0 | |
16/08/2010 |
4.43
|
5,100 | 4.12 | 4.45 | 4.35 | 0 | 0 | 0 | |
13/08/2010 |
4.12
|
7,100 | 4.22 | 4.48 | 4.12 | 0 | 0 | 0 | |
12/08/2010 |
4.22
|
12,300 | 4.45 | 4.48 | 4.20 | 0 | 0 | 0 | |
11/08/2010 |
4.45
|
3,400 | 4.40 | 4.48 | 4.33 | 0 | 0 | 0 | |
10/08/2010 |
4.40
|
14,700 | 4.43 | 4.63 | 4.20 | 0 | 0 | 0 | |
09/08/2010 |
4.43
|
6,900 | 4.76 | 4.76 | 4.43 | 0 | 0 | 0 | |
06/08/2010 |
4.76
|
20,900 | 4.53 | 4.76 | 4.69 | 0 | 0 | 0 | |
05/08/2010 |
4.53
|
48,100 | 4.27 | 4.53 | 4.33 | 0 | 0 | 0 | |
04/08/2010 |
4.27
|
4,400 | 4.25 | 4.27 | 4.25 | 0 | 0 | 0 | |
03/08/2010 |
4.25
|
36,000 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 | |
02/08/2010 |
4.48
|
2,200 | 4.38 | 4.66 | 4.45 | 0 | 0 | 0 | |
30/07/2010 |
4.38
|
2,100 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 | |
29/07/2010 |
4.38
|
15,100 | 4.45 | 4.74 | 4.38 | 0 | 0 | 0 | |
28/07/2010 |
4.45
|
17,300 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
27/07/2010 |
4.63
|
9,400 | 4.79 | 4.84 | 4.63 | 0 | 0 | 0 | |
26/07/2010 |
4.79
|
20,600 | 4.89 | 4.97 | 4.79 | 0 | 0 | 0 | |
23/07/2010 |
4.89
|
3,000 | 4.84 | 4.89 | 4.63 | 0 | 0 | 0 | |
22/07/2010 |
4.84
|
69,800 | 4.87 | 5.07 | 4.69 | 0 | 0 | 0 | |
21/07/2010 |
4.87
|
61,800 | 4.63 | 4.89 | 4.58 | 0 | 0 | 0 | |
20/07/2010 |
4.63
|
23,200 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 | |
19/07/2010 |
4.63
|
26,800 | 4.63 | 4.69 | 4.40 | 0 | 0 | 0 | |
16/07/2010 |
4.63
|
45,400 | 4.58 | 4.79 | 4.48 | 0 | 0 | 0 | |
15/07/2010 |
4.58
|
56,400 | 4.25 | 4.58 | 4.30 | 0 | 0 | 0 | |
14/07/2010 |
4.25
|
17,000 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 | |
13/07/2010 |
4.25
|
5,800 | 4.22 | 4.27 | 4.25 | 0 | 0 | 0 | |
12/07/2010 |
4.22
|
5,100 | 4.12 | 4.22 | 4.20 | 0 | 0 | 0 | |
09/07/2010 |
4.12
|
12,300 | 4.15 | 4.22 | 4.12 | 0 | 0 | 0 | |
08/07/2010 |
4.15
|
9,700 | 4.20 | 4.30 | 4.15 | 0 | 0 | 0 | |
07/07/2010 |
4.20
|
400 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 | |
06/07/2010 |
4.25
|
2,000 | 4.25 | 4.51 | 4.25 | 0 | 0 | 0 | |
05/07/2010 |
4.25
|
4,600 | 4.30 | 4.40 | 4.25 | 0 | 0 | 0 | |
02/07/2010 |
4.30
|
39,100 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 | |
01/07/2010 |
4.25
|
12,600 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
30/06/2010 |
4.33
|
2,400 | 4.25 | 4.38 | 4.15 | 0 | 0 | 0 | |
29/06/2010 |
4.25
|
34,700 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 | |
28/06/2010 |
4.25
|
9,300 | 4.17 | 4.25 | 4.12 | 0 | 0 | 0 | |
25/06/2010 |
4.17
|
21,600 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 | |
24/06/2010 |
4.33
|
2,100 | 4.27 | 4.51 | 4.33 | 0 | 0 | 0 | |
23/06/2010 |
4.27
|
14,100 | 4.27 | 4.27 | 4.25 | 0 | 0 | 0 | |
22/06/2010 |
4.27
|
19,600 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 | |
21/06/2010 |
4.38
|
36,700 | 4.15 | 4.43 | 4.12 | 0 | 0 | 0 | |
18/06/2010 |
4.15
|
4,100 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 |