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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
4.97
|
1,500 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 | |
13/09/2010 |
4.97
|
16,900 | 5.01 | 5.32 | 4.97 | 0 | 0 | 0 | |
10/09/2010 |
5.01
|
2,300 | 4.67 | 5.01 | 5.00 | 0 | 0 | 0 | |
09/09/2010 |
4.67
|
3,800 | 4.40 | 4.70 | 4.67 | 0 | 0 | 0 | |
08/09/2010 |
4.40
|
2,900 | 4.16 | 4.40 | 4.37 | 0 | 0 | 0 | |
07/09/2010 |
4.16
|
900 | 3.89 | 4.16 | 3.92 | 0 | 0 | 0 | |
06/09/2010: Cổ tức tiền mặt tỉ lệ: 1% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
06/09/2010 |
3.89
|
1,200 | 3.68 | 3.89 | 3.89 | 0 | 0 | 0 | |
01/09/2010 |
3.68
|
11,400 | 3.68 | 3.70 | 3.45 | 0 | 0 | 0 | |
31/08/2010 |
3.68
|
4,600 | 3.63 | 3.84 | 3.68 | 0 | 0 | 0 | |
30/08/2010 |
3.63
|
11,500 | 3.40 | 3.63 | 3.42 | 0 | 1,500 | -0.1 | |
27/08/2010 |
3.40
|
6,000 | 3.40 | 3.40 | 3.35 | 0 | 1,500 | -0.1 | |
26/08/2010 |
3.40
|
5,600 | 3.30 | 3.40 | 3.30 | 0 | 1,400 | -0.1 | |
25/08/2010 |
3.30
|
3,700 | 3.30 | 3.30 | 3.04 | 0 | 0 | 0 | |
24/08/2010 |
3.30
|
6,900 | 3.30 | 3.30 | 3.04 | 0 | 0 | 0 | |
23/08/2010 |
3.30
|
4,100 | 3.35 | 3.38 | 3.21 | 0 | 0 | 0 | |
20/08/2010 |
3.35
|
8,100 | 3.30 | 3.35 | 3.34 | 0 | 0 | 0 | |
19/08/2010 |
3.30
|
2,200 | 3.38 | 3.38 | 3.12 | 0 | 0 | 0 | |
18/08/2010 |
3.38
|
3,900 | 3.33 | 3.38 | 3.30 | 0 | 0 | 0 | |
17/08/2010 |
3.33
|
300 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
16/08/2010 |
3.33
|
3,200 | 3.12 | 3.33 | 3.33 | 0 | 0 | 0 | |
13/08/2010 |
3.12
|
500 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 | |
12/08/2010 |
3.35
|
3,900 | 3.33 | 3.35 | 3.13 | 0 | 0 | 0 | |
11/08/2010 |
3.33
|
0 | 3.38 | 3.33 | 3.33 | 0 | 0 | 0 | |
10/08/2010 |
3.38
|
2,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
09/08/2010 |
3.40
|
2,500 | 3.30 | 3.53 | 3.30 | 0 | 0 | 0 | |
06/08/2010 |
3.30
|
20,000 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 | |
05/08/2010 |
3.10
|
100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
04/08/2010 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
03/08/2010 |
3.40
|
200 | 3.21 | 3.40 | 3.40 | 0 | 0 | 0 | |
02/08/2010 |
3.21
|
100 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
30/07/2010 |
3.30
|
9,700 | 3.26 | 3.30 | 3.19 | 0 | 0 | 0 | |
29/07/2010 |
3.26
|
5,700 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 | |
28/07/2010 |
3.22
|
9,600 | 3.22 | 3.22 | 3.00 | 0 | 0 | 0 | |
27/07/2010 |
3.22
|
9,300 | 3.21 | 3.22 | 3.10 | 0 | 0 | 0 | |
26/07/2010 |
3.21
|
11,900 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/07/2010 |
3.21
|
6,300 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
22/07/2010 |
3.21
|
21,400 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
21/07/2010 |
3.21
|
9,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
20/07/2010 |
3.21
|
3,600 | 3.21 | 3.28 | 3.21 | 0 | 0 | 0 | |
19/07/2010 |
3.21
|
13,500 | 3.21 | 3.21 | 3.20 | 0 | 0 | 0 | |
16/07/2010 |
3.21
|
19,000 | 3.10 | 3.23 | 3.12 | 0 | 0 | 0 | |
15/07/2010 |
3.10
|
4,000 | 3.07 | 3.11 | 3.10 | 0 | 0 | 0 | |
14/07/2010 |
3.07
|
800 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
13/07/2010 |
3.12
|
100 | 3.11 | 3.12 | 3.12 | 0 | 0 | 0 | |
12/07/2010 |
3.11
|
3,000 | 3.04 | 3.11 | 3.11 | 0 | 0 | 0 | |
09/07/2010 |
3.04
|
200 | 2.95 | 3.04 | 3.04 | 0 | 0 | 0 | |
08/07/2010 |
2.95
|
500 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
07/07/2010 |
3.16
|
200 | 3.02 | 3.16 | 3.16 | 0 | 0 | 0 | |
06/07/2010 |
3.02
|
5,200 | 3.18 | 3.21 | 3.02 | 0 | 0 | 0 | |
05/07/2010 |
3.18
|
100 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 | |
02/07/2010 |
3.16
|
1,400 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
01/07/2010 |
3.25
|
100 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 | |
30/06/2010 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
29/06/2010 |
3.29
|
100 | 3.17 | 3.29 | 3.29 | 0 | 0 | 0 | |
28/06/2010 |
3.17
|
2,100 | 3.16 | 3.17 | 3.02 | 0 | 0 | 0 | |
25/06/2010 |
3.16
|
2,100 | 3.13 | 3.16 | 3.15 | 0 | 0 | 0 | |
24/06/2010 |
3.13
|
500 | 3.02 | 3.13 | 3.13 | 0 | 0 | 0 | |
23/06/2010 |
3.02
|
1,600 | 2.93 | 3.11 | 3.02 | 500 | 0 | 0.0 | |
22/06/2010 |
2.93
|
1,700 | 3.12 | 3.12 | 2.91 | 1,000 | 0 | 0.0 | |
21/06/2010 |
3.12
|
6,300 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 | |
18/06/2010 |
3.12
|
2,100 | 3.08 | 3.12 | 3.12 | 0 | 0 | 0 | |
17/06/2010 |
3.08
|
3,300 | 2.93 | 3.08 | 2.95 | 2,700 | 0 | 0.1 | |
16/06/2010 |
2.93
|
2,000 | 3.06 | 3.12 | 2.93 | 200 | 0 | 0.0 | |
15/06/2010 |
3.06
|
2,700 | 2.92 | 3.06 | 2.88 | 0 | 0 | 0 | |
14/06/2010 |
2.92
|
2,700 | 2.82 | 2.92 | 2.68 | 0 | 0 | 0 | |
11/06/2010 |
2.82
|
2,800 | 2.85 | 2.89 | 2.82 | 500 | 0 | 0.0 | |
10/06/2010 |
2.85
|
800 | 2.75 | 2.85 | 2.78 | 0 | 0 | 0 | |
09/06/2010 |
2.75
|
1,700 | 2.57 | 2.75 | 2.75 | 0 | 0 | 0 | |
08/06/2010 |
2.57
|
4,500 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 | |
07/06/2010 |
2.60
|
3,400 | 2.77 | 2.86 | 2.60 | 0 | 0 | 0 | |
04/06/2010 |
2.77
|
15,400 | 2.96 | 2.96 | 2.77 | 0 | 0 | 0 | |
03/06/2010 |
2.96
|
500 | 2.78 | 2.96 | 2.96 | 0 | 0 | 0 | |
02/06/2010 |
2.78
|
300 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 | |
01/06/2010 |
2.97
|
2,400 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 | |
31/05/2010 |
3.18
|
0 | 2.94 | 3.18 | 3.18 | 0 | 0 | 0 | |
28/05/2010 |
2.94
|
6,500 | 3.11 | 3.29 | 2.94 | 0 | 0 | 0 | |
27/05/2010 |
3.11
|
6,500 | 2.93 | 3.11 | 3.10 | 0 | 0 | 0 | |
26/05/2010 |
2.93
|
3,300 | 2.74 | 2.93 | 2.93 | 0 | 0 | 0 | |
25/05/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
24/05/2010 |
2.74
|
2,000 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 | |
21/05/2010 |
2.94
|
0 | 2.95 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/05/2010 |
2.95
|
29,200 | 2.76 | 2.95 | 2.77 | 0 | 0 | 0 | |
19/05/2010 |
2.76
|
5,800 | 2.96 | 2.96 | 2.76 | 0 | 0 | 0 | |
18/05/2010 |
2.96
|
2,500 | 3.16 | 3.16 | 2.95 | 0 | 0 | 0 | |
17/05/2010 |
3.16
|
10,000 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 | |
14/05/2010 |
3.00
|
3,200 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
13/05/2010 |
3.02
|
3,200 | 3.02 | 3.03 | 2.97 | 0 | 0 | 0 | |
12/05/2010 |
3.02
|
9,800 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
11/05/2010 |
3.10
|
700 | 3.25 | 3.25 | 3.08 | 0 | 0 | 0 | |
10/05/2010 |
3.25
|
3,600 | 3.46 | 3.46 | 3.19 | 0 | 0 | 0 | |
07/05/2010 |
3.46
|
19,200 | 3.40 | 3.46 | 3.30 | 0 | 0 | 0 | |
06/05/2010 |
3.40
|
23,600 | 3.30 | 3.40 | 3.21 | 0 | 0 | 0 | |
05/05/2010 |
3.30
|
32,900 | 3.13 | 3.34 | 3.12 | 0 | 0 | 0 | |
04/05/2010 |
3.13
|
1,300 | 3.12 | 3.13 | 3.13 | 0 | 0 | 0 | |
29/04/2010 |
3.12
|
13,800 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 | |
28/04/2010 |
3.15
|
19,200 | 2.95 | 3.15 | 3.02 | 0 | 0 | 0 | |
27/04/2010 |
2.95
|
22,100 | 2.89 | 3.07 | 2.93 | 0 | 0 | 0 | |
26/04/2010 |
2.89
|
16,300 | 3.12 | 3.12 | 2.89 | 0 | 0 | 0 | |
22/04/2010 |
3.12
|
74,700 | 2.93 | 3.12 | 2.97 | 0 | 0 | 0 | |
21/04/2010 |
2.93
|
11,800 | 2.76 | 2.93 | 2.93 | 0 | 0 | 0 |