| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.70 | 5.47% | 110,358 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
2 tháng
(2024-09-23) |
-1.50 | -10% | 149,882 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
3 tháng
(2024-08-23) |
-1.10 | -7.53% | 169,196 | 3,000 | 0.0 |
12.60
16.50
13.50
|
|
6 tháng
(2024-05-27) |
-0.60 | -4.26% | 206,760 | -152 | 0.0 |
12.60
16.50
13.50
|
|
12 tháng
(2023-11-27) |
2.50 | 22.73% | 836,998 | -224,001 | -3.1 |
10.70
16.50
13.50
|
|
24 tháng
(2022-12-02) |
2.80 | 26.17% | 2,782,562 | -351,691 | -4.5 |
9.50
16.50
13.50
|
|
36 tháng
(2021-12-07) |
-0.68 | -4.77% | 6,010,279 | -518,281 | -9.1 |
9.50
22.30
13.50
|
|
60 tháng
(2019-12-18) |
5.82 | 75.70% | 12,291,937 | -827,484 | -11.0 |
6.22
22.30
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2010 |
2.55
|
13,300 | 2.72 | 2.90 | 2.55 | 0 | 0 | 0 | |
| 12/11/2010 |
2.72
|
5,100 | 2.87 | 2.87 | 2.67 | 100 | 0 | 0.0 | |
| 11/11/2010 |
2.87
|
28,400 | 2.94 | 2.94 | 2.87 | 0 | 0 | 0 | |
| 10/11/2010 |
2.94
|
28,800 | 2.92 | 3.16 | 2.94 | 0 | 0 | 0 | |
| 09/11/2010 |
2.92
|
26,100 | 3.15 | 3.28 | 2.92 | 0 | 0 | 0 | |
| 08/11/2010 |
3.15
|
27,000 | 3.06 | 3.23 | 3.02 | 0 | 0 | 0 | |
| 05/11/2010 |
3.06
|
15,900 | 3.07 | 3.24 | 3.06 | 0 | 0 | 0 | |
| 04/11/2010 |
3.07
|
14,300 | 3.06 | 3.15 | 3.06 | 0 | 0 | 0 | |
| 03/11/2010 |
3.06
|
29,000 | 2.96 | 3.08 | 3.06 | 0 | 0 | 0 | |
| 02/11/2010 |
2.96
|
19,500 | 2.99 | 3.10 | 2.95 | 0 | 0 | 0 | |
| 01/11/2010 |
2.99
|
17,000 | 3.20 | 3.20 | 2.87 | 800 | 0 | 0.0 | |
| 29/10/2010 |
3.20
|
6,000 | 3.15 | 3.20 | 2.98 | 0 | 0 | 0 | |
| 28/10/2010 |
3.15
|
10,700 | 3.12 | 3.24 | 3.00 | 0 | 0 | 0 | |
| 27/10/2010 |
3.12
|
18,600 | 3.33 | 3.33 | 3.07 | 0 | 0 | 0 | |
| 26/10/2010 |
3.33
|
59,800 | 3.28 | 3.33 | 3.00 | 0 | 0 | 0 | |
| 25/10/2010 |
3.28
|
20,900 | 3.25 | 3.31 | 3.12 | 0 | 0 | 0 | |
| 22/10/2010 |
3.25
|
14,600 | 3.19 | 3.25 | 3.10 | 0 | 0 | 0 | |
| 21/10/2010 |
3.19
|
26,200 | 3.11 | 3.29 | 3.16 | 0 | 0 | 0 | |
| 20/10/2010 |
3.11
|
5,200 | 3.25 | 3.29 | 3.08 | 0 | 0 | 0 | |
| 19/10/2010 |
3.25
|
16,400 | 3.32 | 3.39 | 3.19 | 0 | 0 | 0 | |
| 18/10/2010 |
3.32
|
32,000 | 3.20 | 3.39 | 2.99 | 0 | 0 | 0 | |
| 15/10/2010 |
3.20
|
18,300 | 3.03 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 14/10/2010 |
3.03
|
40,700 | 2.88 | 3.06 | 2.99 | 0 | 0 | 0 | |
| 13/10/2010 |
2.88
|
13,600 | 2.99 | 3.06 | 2.86 | 0 | 0 | 0 | |
| 12/10/2010 |
2.99
|
18,000 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
| 11/10/2010 |
3.06
|
7,000 | 3.13 | 3.13 | 2.86 | 0 | 0 | 0 | |
| 08/10/2010 |
3.13
|
12,400 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 | |
| 07/10/2010 |
3.13
|
19,200 | 3.23 | 3.23 | 3.13 | 0 | 0 | 0 | |
| 06/10/2010 |
3.23
|
13,000 | 3.25 | 3.31 | 3.07 | 0 | 0 | 0 | |
| 05/10/2010 |
3.25
|
15,900 | 3.16 | 3.25 | 3.17 | 0 | 0 | 0 | |
| 04/10/2010 |
3.16
|
7,400 | 3.23 | 3.44 | 3.15 | 0 | 0 | 0 | |
| 01/10/2010 |
3.23
|
9,600 | 3.13 | 3.35 | 3.23 | 0 | 0 | 0 | |
| 30/09/2010 |
3.13
|
2,000 | 3.21 | 3.21 | 3.13 | 0 | 0 | 0 | |
| 29/09/2010 |
3.21
|
4,500 | 3.27 | 3.32 | 3.19 | 0 | 0 | 0 | |
| 28/09/2010 |
3.27
|
3,400 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
| 27/09/2010 |
3.36
|
6,100 | 3.25 | 3.36 | 3.06 | 0 | 0 | 0 | |
| 24/09/2010 |
3.25
|
1,500 | 3.45 | 3.45 | 3.07 | 0 | 0 | 0 | |
| 23/09/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/09/2010 |
3.45
|
6,100 | 3.21 | 3.45 | 3.25 | 0 | 0 | 0 | |
| 22/09/2010 |
3.21
|
6,500 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 21/09/2010 |
3.21
|
15,300 | 3.25 | 3.25 | 3.06 | 0 | 0 | 0 | |
| 20/09/2010 |
3.25
|
17,500 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
| 17/09/2010 |
3.42
|
12,200 | 3.25 | 3.44 | 3.30 | 0 | 0 | 0 | |
| 16/09/2010 |
3.25
|
5,500 | 3.24 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 15/09/2010 |
3.24
|
17,200 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 | |
| 14/09/2010 |
3.32
|
5,000 | 3.19 | 3.32 | 3.20 | 0 | 0 | 0 | |
| 13/09/2010 |
3.19
|
22,400 | 3.25 | 3.32 | 3.14 | 0 | 0 | 0 | |
| 10/09/2010 |
3.25
|
18,100 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
| 09/09/2010 |
3.42
|
11,900 | 3.42 | 3.57 | 3.39 | 0 | 0 | 0 | |
| 08/09/2010 |
3.42
|
8,000 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 | |
| 07/09/2010 |
3.44
|
8,000 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
| 06/09/2010 |
3.48
|
30,700 | 3.33 | 3.50 | 3.44 | 0 | 0 | 0 | |
| 01/09/2010 |
3.33
|
20,600 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 | |
| 31/08/2010 |
3.42
|
21,900 | 3.28 | 3.42 | 3.20 | 0 | 0 | 0 | |
| 30/08/2010 |
3.28
|
20,300 | 3.14 | 3.28 | 2.98 | 0 | 0 | 0 | |
| 27/08/2010 |
3.14
|
9,900 | 3.05 | 3.14 | 2.86 | 0 | 0 | 0 | |
| 26/08/2010 |
3.05
|
27,100 | 2.84 | 3.05 | 2.69 | 0 | 0 | 0 | |
| 25/08/2010 |
2.84
|
40,700 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 | |
| 24/08/2010 |
3.01
|
33,100 | 3.25 | 3.25 | 3.00 | 0 | 0 | 0 | |
| 23/08/2010 |
3.25
|
14,900 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 | |
| 20/08/2010 |
3.38
|
41,500 | 3.27 | 3.41 | 3.25 | 0 | 0 | 0 | |
| 19/08/2010 |
3.27
|
4,800 | 3.41 | 3.48 | 3.27 | 0 | 0 | 0 | |
| 18/08/2010 |
3.41
|
9,400 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
| 17/08/2010 |
3.57
|
66,000 | 3.70 | 3.90 | 3.56 | 0 | 0 | 0 | |
| 16/08/2010 |
3.70
|
12,200 | 3.70 | 3.92 | 3.70 | 0 | 0 | 0 | |
| 13/08/2010 |
3.70
|
6,600 | 3.70 | 3.70 | 3.57 | 0 | 0 | 0 | |
| 12/08/2010 |
3.70
|
7,900 | 3.70 | 3.79 | 3.46 | 0 | 0 | 0 | |
| 11/08/2010 |
3.70
|
29,100 | 3.70 | 3.80 | 3.57 | 0 | 0 | 0 | |
| 10/08/2010 |
3.70
|
1,000 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 | |
| 09/08/2010 |
3.85
|
18,800 | 3.83 | 3.85 | 3.64 | 0 | 0 | 0 | |
| 06/08/2010 |
3.83
|
9,300 | 4.02 | 4.08 | 3.83 | 0 | 0 | 0 | |
| 05/08/2010 |
4.02
|
16,500 | 3.89 | 4.11 | 3.95 | 0 | 0 | 0 | |
| 04/08/2010 |
3.89
|
10,200 | 3.87 | 3.89 | 3.71 | 0 | 0 | 0 | |
| 03/08/2010 |
3.87
|
15,300 | 3.83 | 4.06 | 3.83 | 0 | 0 | 0 | |
| 02/08/2010 |
3.83
|
13,300 | 3.89 | 4.02 | 3.70 | 0 | 0 | 0 | |
| 30/07/2010 |
3.89
|
15,000 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 | |
| 29/07/2010 |
3.99
|
7,700 | 4.12 | 4.21 | 3.99 | 0 | 0 | 0 | |
| 28/07/2010 |
4.12
|
42,000 | 4.12 | 4.97 | 3.81 | 0 | 0 | 0 | |