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) |
-0.20 | -1.89% | 40,700 | 0 | 0 |
10.30
10.60
10.40
|
2 tháng
(2024-07-22) |
-0.10 | -0.95% | 309,200 | -12,000 | -0.1 |
10.10
10.70
10.40
|
3 tháng
(2024-06-21) |
-0.40 | -3.70% | 400,300 | -13,024 | -0.1 |
10.10
10.80
10.40
|
6 tháng
(2024-03-25) |
-0.59 | -5.40% | 1,219,200 | -11,524 | -0.1 |
10.10
12.12
10.40
|
12 tháng
(2023-09-25) |
-0.12 | -1.18% | 2,478,100 | 476 | 0.0 |
9.30
12.12
10.40
|
24 tháng
(2022-09-30) |
0.72 | 7.41% | 7,430,495 | -20,404 | -0.2 |
5.51
12.88
10.40
|
36 tháng
(2021-10-05) |
-5.56 | -34.85% | 13,486,617 | 30,196 | 0.4 |
5.51
16.89
10.40
|
60 tháng
(2019-10-16) |
5.29 | 103.72% | 17,514,077 | 170,638 | 1.8 |
2.99
16.89
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.51
|
25,300 | 2.51 | 2.55 | 2.48 | 0 | 0 | 0 | |
10/09/2010 |
2.51
|
72,000 | 2.69 | 2.74 | 2.48 | 0 | 0 | 0 | |
09/09/2010 |
2.69
|
31,200 | 2.55 | 2.71 | 2.61 | 0 | 0 | 0 | |
08/09/2010 |
2.55
|
35,100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 | |
07/09/2010 |
2.65
|
46,600 | 2.83 | 2.87 | 2.65 | 0 | 0 | 0 | |
06/09/2010 |
2.83
|
48,800 | 2.72 | 2.91 | 2.74 | 0 | 0 | 0 | |
01/09/2010 |
2.72
|
17,400 | 2.68 | 2.77 | 2.72 | 0 | 0 | 0 | |
31/08/2010 |
2.68
|
50,800 | 2.54 | 2.71 | 2.52 | 0 | 0 | 0 | |
30/08/2010 |
2.54
|
16,300 | 2.42 | 2.54 | 2.52 | 0 | 0 | 0 | |
27/08/2010 |
2.42
|
5,900 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
26/08/2010 |
2.46
|
12,100 | 2.45 | 2.52 | 2.35 | 100 | 0 | 0.0 | |
25/08/2010 |
2.45
|
67,300 | 2.60 | 2.71 | 2.45 | 1,100 | 0 | 0.0 | |
24/08/2010 |
2.60
|
9,300 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 | |
23/08/2010 |
2.77
|
29,200 | 2.83 | 2.83 | 2.71 | 1,300 | 0 | 0.0 | |
20/08/2010 |
2.83
|
26,200 | 2.80 | 2.86 | 2.68 | 100 | 0 | 0.0 | |
19/08/2010 |
2.80
|
12,900 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 | |
18/08/2010 |
2.80
|
13,900 | 2.87 | 2.91 | 2.78 | 0 | 0 | 0 | |
17/08/2010 |
2.87
|
44,100 | 3.10 | 3.21 | 2.84 | 0 | 0 | 0 | |
16/08/2010 |
3.10
|
53,200 | 2.94 | 3.10 | 2.94 | 800 | 0 | 0.0 | |
13/08/2010 |
2.94
|
24,200 | 2.78 | 2.94 | 2.78 | 0 | 0 | 0 | |
12/08/2010 |
2.78
|
41,800 | 2.97 | 2.97 | 2.69 | 200 | 0 | 0.0 | |
11/08/2010 |
2.97
|
49,100 | 2.89 | 3.00 | 2.75 | 0 | 0 | 0 | |
10/08/2010 |
2.89
|
70,300 | 2.94 | 2.98 | 2.78 | 0 | 0 | 0 | |
09/08/2010 |
2.94
|
44,900 | 3.07 | 3.21 | 2.94 | 0 | 0 | 0 | |
06/08/2010 |
3.07
|
88,600 | 2.97 | 3.17 | 2.98 | 0 | 0 | 0 | |
05/08/2010 |
2.97
|
26,300 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
04/08/2010 |
2.78
|
14,900 | 2.91 | 2.91 | 2.72 | 0 | 0 | 0 | |
03/08/2010 |
2.91
|
32,800 | 2.91 | 3.04 | 2.75 | 3,300 | 0 | 0.1 | |
02/08/2010 |
2.91
|
40,600 | 2.97 | 2.97 | 2.83 | 200 | 0 | 0.0 | |
30/07/2010 |
2.97
|
83,900 | 3.15 | 3.21 | 2.94 | 0 | 0 | 0 | |
29/07/2010 |
3.15
|
4,200 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 | |
28/07/2010 |
3.38
|
10,900 | 3.58 | 3.58 | 3.38 | 0 | 0 | 0 | |
27/07/2010 |
3.58
|
22,600 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
26/07/2010 |
3.85
|
173,000 | 3.61 | 3.85 | 3.67 | 0 | 0 | 0 | |
23/07/2010 |
3.61
|
392,900 | 3.38 | 3.61 | 3.38 | 300 | 0 | 0.0 | |
22/07/2010 |
3.38
|
21,900 | 3.17 | 3.38 | 3.38 | 0 | 0 | 0 | |
21/07/2010 |
3.17
|
20,900 | 3.00 | 3.17 | 3.17 | 0 | 0 | 0 | |
20/07/2010 |
3.00
|
58,400 | 2.83 | 3.00 | 2.84 | 0 | 0 | 0 | |
19/07/2010 |
2.83
|
24,400 | 2.75 | 2.86 | 2.78 | 0 | 0 | 0 | |
16/07/2010 |
2.75
|
14,000 | 2.81 | 2.81 | 2.75 | 0 | 0 | 0 | |
15/07/2010 |
2.81
|
34,600 | 2.69 | 2.84 | 2.78 | 0 | 0 | 0 | |
14/07/2010 |
2.69
|
12,200 | 2.83 | 2.91 | 2.69 | 0 | 0 | 0 | |
13/07/2010 |
2.83
|
38,200 | 2.72 | 2.83 | 2.71 | 0 | 0 | 0 | |
12/07/2010 |
2.72
|
22,000 | 2.60 | 2.72 | 2.57 | 0 | 0 | 0 | |
09/07/2010 |
2.60
|
6,300 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
08/07/2010 |
2.63
|
21,500 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 | |
07/07/2010 |
2.81
|
20,300 | 2.63 | 2.81 | 2.60 | 0 | 0 | 0 | |
06/07/2010 |
2.63
|
9,200 | 2.84 | 2.84 | 2.60 | 0 | 0 | 0 | |
05/07/2010 |
2.84
|
20,000 | 2.86 | 2.86 | 2.75 | 0 | 0 | 0 | |
02/07/2010 |
2.86
|
19,100 | 2.80 | 2.87 | 2.65 | 0 | 0 | 0 | |
01/07/2010 |
2.80
|
10,000 | 2.87 | 2.89 | 2.68 | 0 | 0 | 0 | |
30/06/2010 |
2.87
|
20,300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
29/06/2010 |
2.91
|
104,300 | 2.74 | 2.91 | 2.75 | 0 | 0 | 0 | |
28/06/2010 |
2.74
|
35,800 | 2.55 | 2.74 | 2.60 | 0 | 0 | 0 | |
25/06/2010 |
2.55
|
2,800 | 2.57 | 2.66 | 2.55 | 0 | 0 | 0 | |
24/06/2010 |
2.57
|
6,100 | 2.55 | 2.58 | 2.54 | 0 | 0 | 0 | |
23/06/2010 |
2.55
|
7,000 | 2.57 | 2.63 | 2.55 | 0 | 0 | 0 | |
22/06/2010 |
2.57
|
6,400 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 | |
21/06/2010 |
2.60
|
6,500 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 | |
18/06/2010 |
2.60
|
4,600 | 2.58 | 2.60 | 2.58 | 0 | 0 | 0 | |
17/06/2010 |
2.58
|
6,400 | 2.60 | 2.65 | 2.58 | 0 | 0 | 0 | |
16/06/2010 |
2.60
|
5,900 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 | |
15/06/2010 |
2.61
|
21,100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 | |
14/06/2010 |
2.65
|
600 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 | |
11/06/2010 |
2.57
|
5,000 | 2.58 | 2.65 | 2.55 | 0 | 0 | 0 | |
10/06/2010 |
2.58
|
600 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 | |
09/06/2010 |
2.58
|
2,500 | 2.60 | 2.61 | 2.58 | 0 | 0 | 0 | |
08/06/2010 |
2.60
|
1,600 | 2.51 | 2.75 | 2.60 | 0 | 0 | 0 | |
07/06/2010 |
2.51
|
7,000 | 2.66 | 2.66 | 2.51 | 1,000 | 0 | 0.0 | |
04/06/2010 |
2.66
|
700 | 2.65 | 2.66 | 2.60 | 0 | 0 | 0 | |
03/06/2010 |
2.65
|
5,000 | 2.72 | 2.75 | 2.65 | 0 | 0 | 0 | |
02/06/2010 |
2.72
|
300 | 2.72 | 2.72 | 2.71 | 0 | 0 | 0 | |
01/06/2010 |
2.72
|
600 | 2.60 | 2.72 | 2.60 | 0 | 0 | 0 | |
31/05/2010 |
2.60
|
20,700 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 | |
28/05/2010 |
2.71
|
19,700 | 2.60 | 2.75 | 2.69 | 0 | 0 | 0 | |
27/05/2010 |
2.60
|
3,500 | 2.72 | 2.81 | 2.60 | 0 | 0 | 0 | |
26/05/2010 |
2.72
|
4,700 | 2.51 | 2.72 | 2.69 | 0 | 0 | 0 | |
25/05/2010 |
2.51
|
4,700 | 2.63 | 2.80 | 2.46 | 0 | 0 | 0 | |
24/05/2010 |
2.63
|
11,200 | 2.48 | 2.63 | 2.52 | 0 | 0 | 0 | |
21/05/2010 |
2.48
|
21,200 | 2.68 | 2.68 | 2.43 | 0 | 0 | 0 | |
20/05/2010 |
2.68
|
35,300 | 2.51 | 2.68 | 2.60 | 0 | 0 | 0 | |
19/05/2010 |
2.51
|
11,700 | 2.60 | 2.72 | 2.49 | 0 | 0 | 0 | |
18/05/2010 |
2.60
|
21,800 | 2.68 | 2.80 | 2.52 | 0 | 0 | 0 | |
17/05/2010 |
2.68
|
12,300 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 | |
14/05/2010 |
2.83
|
18,600 | 2.81 | 2.83 | 2.75 | 0 | 0 | 0 | |
13/05/2010 |
2.81
|
4,500 | 2.71 | 2.81 | 2.80 | 0 | 0 | 0 | |
12/05/2010 |
2.71
|
15,700 | 2.97 | 2.97 | 2.69 | 0 | 0 | 0 | |
11/05/2010 |
2.97
|
13,300 | 2.91 | 2.97 | 2.81 | 0 | 0 | 0 | |
10/05/2010 |
2.91
|
10,300 | 2.92 | 2.94 | 2.86 | 0 | 0 | 0 | |
07/05/2010 |
2.92
|
133,200 | 3.06 | 3.13 | 2.87 | 0 | 0 | 0 | |
06/05/2010 |
3.06
|
68,300 | 3.10 | 3.13 | 3.06 | 0 | 5,000 | -0.1 | |
05/05/2010 |
3.10
|
59,000 | 3.09 | 3.30 | 3.03 | 0 | 0 | 0 | |
04/05/2010 |
3.09
|
14,500 | 2.89 | 3.09 | 3.09 | 0 | 0 | 0 | |
29/04/2010 |
2.89
|
42,500 | 2.75 | 2.89 | 2.83 | 0 | 0 | 0 | |
28/04/2010 |
2.75
|
25,000 | 2.71 | 2.75 | 2.68 | 0 | 1,000 | -0.0 | |
27/04/2010 |
2.71
|
11,600 | 2.81 | 2.83 | 2.69 | 0 | 0 | 0 | |
26/04/2010 |
2.81
|
6,700 | 2.89 | 2.92 | 2.80 | 0 | 0 | 0 | |
22/04/2010 |
2.89
|
35,000 | 2.75 | 2.91 | 2.80 | 0 | 0 | 0 | |
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
21/04/2010 |
2.75
|
37,200 | 2.66 | 2.84 | 2.75 | 1,000 | 0 | 0.0 | |
20/04/2010 |
2.66
|
27,400 | 2.67 | 2.72 | 2.65 | 0 | 0 | 0 |