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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
3.68
|
1,500 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 | |
08/09/2010 |
3.53
|
2,000 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/09/2010 |
3.53
|
300 | 3.52 | 3.53 | 3.53 | 0 | 0 | 0 | |
06/09/2010 |
3.52
|
2,510 | 3.68 | 3.72 | 3.52 | 0 | 0 | 0 | |
01/09/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
31/08/2010 |
3.68
|
9,000 | 3.54 | 3.68 | 3.68 | 0 | 5,000 | -0.2 | |
30/08/2010 |
3.54
|
6,810 | 3.37 | 3.54 | 3.37 | 0 | 0 | 0 | |
27/08/2010 |
3.37
|
500 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
26/08/2010 |
3.45
|
30 | 3.36 | 3.52 | 3.45 | 0 | 0 | 0 | |
25/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/08/2010 |
3.36
|
1,750 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 | |
24/08/2010 |
3.53
|
1,020 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
23/08/2010 |
3.60
|
1,020 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 | |
20/08/2010 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
19/08/2010 |
3.64
|
1,800 | 3.71 | 3.71 | 3.57 | 1,590 | 0 | 0.1 | |
18/08/2010 |
3.71
|
2,600 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
17/08/2010 |
3.74
|
1,230 | 3.76 | 3.76 | 3.74 | 0 | 0 | 0 | |
16/08/2010 |
3.76
|
1,000 | 3.60 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/08/2010 |
3.60
|
3,710 | 3.58 | 3.60 | 3.58 | 410 | 0 | 0.0 | |
12/08/2010 |
3.58
|
2,130 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
11/08/2010 |
3.58
|
5,510 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
10/08/2010 |
3.60
|
16,010 | 3.61 | 3.61 | 3.53 | 11,000 | 0 | 0.5 | |
09/08/2010 |
3.61
|
3,000 | 3.60 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/08/2010 |
3.60
|
3,330 | 3.45 | 3.60 | 3.37 | 0 | 340 | -0.0 | |
05/08/2010 |
3.45
|
1,010 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 | |
04/08/2010 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/08/2010 |
3.45
|
3,930 | 3.53 | 3.53 | 3.41 | 10 | 2,900 | -0.1 | |
02/08/2010 |
3.53
|
600 | 3.55 | 3.69 | 3.45 | 10 | 590 | -0.0 | |
30/07/2010 |
3.55
|
710 | 3.45 | 3.59 | 3.55 | 10 | 0 | 0.0 | |
29/07/2010 |
3.45
|
500 | 3.57 | 3.57 | 3.45 | 0 | 500 | -0.0 | |
28/07/2010 |
3.57
|
2,770 | 3.57 | 3.67 | 3.53 | 0 | 1,060 | -0.0 | |
27/07/2010 |
3.57
|
170 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 | |
26/07/2010 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
23/07/2010 |
3.60
|
40 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 | |
22/07/2010 |
3.67
|
2,180 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
21/07/2010 |
3.67
|
10 | 3.60 | 3.67 | 3.67 | 0 | 0 | 0 | |
20/07/2010 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
19/07/2010 |
3.60
|
210 | 3.62 | 3.68 | 3.60 | 0 | 0 | 0 | |
16/07/2010 |
3.62
|
60 | 3.61 | 3.62 | 3.60 | 0 | 0 | 0 | |
15/07/2010 |
3.61
|
80 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
14/07/2010 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/07/2010 |
3.76
|
30 | 3.60 | 3.76 | 3.45 | 10 | 0 | 0.0 | |
12/07/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
09/07/2010 |
3.60
|
160 | 3.45 | 3.60 | 3.60 | 0 | 0 | 0 | |
08/07/2010 |
3.45
|
5,140 | 3.54 | 3.71 | 3.45 | 0 | 0 | 0 | |
07/07/2010 |
3.54
|
14,990 | 3.54 | 3.55 | 3.54 | 0 | 0 | 0 | |
06/07/2010 |
3.54
|
700 | 3.60 | 3.74 | 3.54 | 0 | 0 | 0 | |
05/07/2010 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
02/07/2010 |
3.60
|
1,100 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 | |
01/07/2010 |
3.72
|
2,000 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
30/06/2010 |
3.78
|
2,030 | 3.80 | 3.80 | 3.76 | 20 | 0 | 0.0 | |
29/06/2010 |
3.80
|
7,010 | 3.83 | 3.83 | 3.76 | 0 | 0 | 0 | |
28/06/2010 |
3.83
|
5,600 | 3.67 | 3.83 | 3.72 | 0 | 0 | 0 | |
25/06/2010 |
3.67
|
210 | 3.83 | 3.83 | 3.67 | 110 | 0 | 0.0 | |
24/06/2010 |
3.83
|
2,010 | 3.68 | 3.83 | 3.50 | 0 | 1,850 | -0.1 | |
23/06/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
22/06/2010 |
3.68
|
70 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
21/06/2010 |
3.80
|
20 | 3.80 | 3.83 | 3.80 | 10 | 10 | 0 | |
18/06/2010 |
3.80
|
210 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
17/06/2010 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
16/06/2010 |
3.80
|
1,000 | 3.78 | 3.80 | 3.80 | 0 | 0 | 0 | |
15/06/2010 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
14/06/2010 |
3.78
|
20 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 | |
11/06/2010 |
3.83
|
2,200 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
10/06/2010 |
3.83
|
1,010 | 3.80 | 3.83 | 3.83 | 0 | 500 | -0.0 | |
09/06/2010 |
3.80
|
5,000 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 | |
08/06/2010 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
07/06/2010 |
3.83
|
8,180 | 3.83 | 3.83 | 3.64 | 2,000 | 0 | 0.1 | |
04/06/2010 |
3.83
|
10 | 3.73 | 3.83 | 3.83 | 0 | 0 | 0 | |
03/06/2010 |
3.73
|
480 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 | |
02/06/2010 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
01/06/2010 |
3.91
|
1,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/05/2010 |
3.91
|
5,000 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
28/05/2010 |
3.91
|
10,600 | 3.79 | 3.91 | 3.83 | 100 | 0 | 0.0 | |
27/05/2010 |
3.79
|
7,390 | 3.68 | 3.80 | 3.68 | 10 | 0 | 0.0 | |
26/05/2010 |
3.68
|
7,530 | 3.55 | 3.68 | 3.55 | 20 | 0 | 0.0 | |
25/05/2010 |
3.55
|
5,550 | 3.55 | 3.55 | 3.45 | 10 | 0 | 0.0 | |
24/05/2010 |
3.55
|
3,220 | 3.45 | 3.55 | 3.31 | 120 | 10 | 0.0 | |
21/05/2010 |
3.45
|
6,430 | 3.45 | 3.49 | 3.37 | 400 | 0 | 0.0 | |
20/05/2010 |
3.45
|
12,550 | 3.60 | 3.60 | 3.45 | 2,420 | 0 | 0.1 | |
19/05/2010 |
3.60
|
4,000 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
18/05/2010 |
3.68
|
7,980 | 3.68 | 3.76 | 3.64 | 100 | 0 | 0.0 | |
17/05/2010 |
3.68
|
20,250 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/05/2010 |
3.68
|
24,550 | 3.80 | 3.80 | 3.68 | 5,000 | 0 | 0.2 | |
13/05/2010 |
3.80
|
8,650 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 | |
12/05/2010 |
3.68
|
3,360 | 3.83 | 3.83 | 3.68 | 1,150 | 0 | 0.1 | |
11/05/2010 |
3.83
|
1,510 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 | |
10/05/2010 |
3.83
|
2,570 | 3.76 | 3.83 | 3.69 | 1,000 | 0 | 0.0 | |
07/05/2010 |
3.76
|
4,510 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 | |
06/05/2010 |
3.83
|
2,040 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 | |
05/05/2010 |
3.91
|
1,420 | 3.87 | 3.99 | 3.91 | 0 | 0 | 0 | |
04/05/2010 |
3.87
|
6,470 | 3.99 | 3.99 | 3.87 | 50 | 0 | 0.0 | |
29/04/2010 |
3.99
|
27,230 | 3.95 | 3.99 | 3.78 | 0 | 0 | 0 | |
28/04/2010 |
3.95
|
8,100 | 3.80 | 3.95 | 3.73 | 1,000 | 0 | 0.0 | |
27/04/2010 |
3.80
|
5,670 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 | |
26/04/2010 |
3.80
|
600 | 3.80 | 3.83 | 3.80 | 0 | 0 | 0 | |
22/04/2010 |
3.80
|
6,010 | 3.77 | 3.80 | 3.79 | 0 | 0 | 0 | |
21/04/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/04/2010 |
3.77
|
1,130 | 3.76 | 3.77 | 3.72 | 0 | 0 | 0 | |
20/04/2010 |
3.76
|
3,720 | 3.71 | 3.76 | 3.70 | 0 | 0 | 0 | |
19/04/2010 |
3.71
|
440 | 3.74 | 3.74 | 3.71 | 0 | 0 | 0 | |
16/04/2010 |
3.74
|
3,580 | 3.74 | 3.75 | 3.72 | 0 | 0 | 0 |