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 | 0% | 0 | 0 | 0 |
20.50
20.50
20.50
|
2 tháng
(2024-07-22) |
0.30 | 1.49% | 700 | 0 | 0 |
20.20
20.50
20.50
|
3 tháng
(2024-06-21) |
0.30 | 1.49% | 700 | 0 | 0 |
20.20
20.50
20.50
|
6 tháng
(2024-03-25) |
3.76 | 22.44% | 1,100 | 0 | 0 |
16.74
20.50
20.50
|
12 tháng
(2023-09-25) |
5.30 | 34.91% | 23,400 | 0 | 0 |
14.10
20.50
20.50
|
24 tháng
(2022-09-30) |
8.79 | 75.06% | 43,938 | 0 | 0 |
6.73
20.50
20.50
|
36 tháng
(2021-10-05) |
10.77 | 110.75% | 49,737 | 0 | 0 |
6.73
20.50
20.50
|
60 tháng
(2019-10-16) |
13.46 | 191.01% | 64,108 | 0 | 0 |
6.62
20.50
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
1.79
|
100 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 | |
10/09/2010 |
1.92
|
100 | 1.78 | 1.92 | 1.92 | 0 | 0 | 0 | |
09/09/2010 |
1.78
|
500 | 1.70 | 1.79 | 1.78 | 0 | 0 | 0 | |
08/09/2010 |
1.70
|
1,100 | 1.78 | 1.82 | 1.70 | 0 | 0 | 0 | |
07/09/2010 |
1.78
|
1,900 | 1.75 | 1.78 | 1.75 | 0 | 0 | 0 | |
06/09/2010 |
1.75
|
300 | 1.64 | 1.75 | 1.75 | 0 | 0 | 0 | |
01/09/2010 |
1.64
|
100 | 1.68 | 1.68 | 1.64 | 0 | 0 | 0 | |
31/08/2010 |
1.68
|
100 | 1.77 | 1.77 | 1.68 | 0 | 0 | 0 | |
30/08/2010 |
1.77
|
100 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 | |
27/08/2010 |
1.68
|
3,800 | 1.57 | 1.68 | 1.60 | 0 | 0 | 0 | |
26/08/2010 |
1.57
|
100 | 1.68 | 1.68 | 1.57 | 0 | 0 | 0 | |
25/08/2010 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
24/08/2010 |
1.68
|
0 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 | |
23/08/2010 |
1.68
|
100 | 1.78 | 1.78 | 1.68 | 0 | 0 | 0 | |
20/08/2010 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
19/08/2010 |
1.78
|
1,200 | 1.82 | 1.82 | 1.78 | 0 | 0 | 0 | |
18/08/2010 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
17/08/2010 |
1.82
|
9,900 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 | |
16/08/2010 |
1.94
|
100 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 | |
13/08/2010 |
1.85
|
700 | 1.77 | 1.85 | 1.85 | 0 | 0 | 0 | |
12/08/2010 |
1.77
|
1,600 | 1.88 | 1.96 | 1.77 | 0 | 0 | 0 | |
11/08/2010 |
1.88
|
1,100 | 1.75 | 1.88 | 1.67 | 0 | 0 | 0 | |
10/08/2010 |
1.75
|
1,100 | 1.75 | 1.86 | 1.75 | 0 | 0 | 0 | |
09/08/2010 |
1.75
|
3,100 | 1.98 | 1.98 | 1.75 | 0 | 0 | 0 | |
06/08/2010 |
1.98
|
1,000 | 1.86 | 1.98 | 1.77 | 0 | 0 | 0 | |
05/08/2010 |
1.86
|
400 | 1.85 | 1.93 | 1.86 | 0 | 0 | 0 | |
04/08/2010 |
1.85
|
7,900 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
03/08/2010 |
1.96
|
400 | 1.96 | 2.00 | 1.96 | 0 | 0 | 0 | |
02/08/2010 |
1.96
|
200 | 1.89 | 1.96 | 1.96 | 0 | 0 | 0 | |
30/07/2010 |
1.89
|
1,400 | 1.83 | 1.89 | 1.79 | 0 | 0 | 0 | |
29/07/2010 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
28/07/2010 |
1.83
|
2,600 | 1.93 | 2.01 | 1.81 | 0 | 0 | 0 | |
27/07/2010 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
26/07/2010 |
1.93
|
1,800 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 | |
23/07/2010 |
2.00
|
100 | 1.93 | 2.00 | 2.00 | 0 | 0 | 0 | |
22/07/2010 |
1.93
|
2,400 | 2.00 | 2.00 | 1.89 | 0 | 0 | 0 | |
21/07/2010 |
2.00
|
4,200 | 2.03 | 2.05 | 1.98 | 0 | 0 | 0 | |
20/07/2010 |
2.03
|
1,500 | 2.08 | 2.08 | 2.03 | 0 | 0 | 0 | |
19/07/2010 |
2.08
|
9,000 | 1.97 | 2.08 | 1.96 | 0 | 0 | 0 | |
16/07/2010 |
1.97
|
14,000 | 1.85 | 1.97 | 1.86 | 0 | 0 | 0 | |
15/07/2010 |
1.85
|
1,200 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 | |
14/07/2010 |
1.97
|
900 | 1.90 | 2.03 | 1.97 | 0 | 0 | 0 | |
13/07/2010 |
1.90
|
1,000 | 1.85 | 1.90 | 1.88 | 0 | 0 | 0 | |
12/07/2010 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
09/07/2010 |
1.85
|
0 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
08/07/2010 |
1.85
|
1,000 | 1.85 | 1.85 | 1.85 | 0 | 0 | 0 | |
07/07/2010 |
1.85
|
500 | 1.89 | 1.89 | 1.85 | 0 | 0 | 0 | |
06/07/2010 |
1.89
|
4,600 | 1.79 | 1.92 | 1.89 | 0 | 0 | 0 | |
05/07/2010 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
02/07/2010 |
1.79
|
4,200 | 1.78 | 1.81 | 1.78 | 0 | 0 | 0 | |
01/07/2010 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
30/06/2010 |
1.78
|
800 | 1.77 | 1.78 | 1.78 | 0 | 0 | 0 | |
29/06/2010 |
1.77
|
2,000 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
28/06/2010 |
1.86
|
3,000 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 | |
25/06/2010 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
24/06/2010 |
2.00
|
100 | 1.89 | 2.00 | 2.00 | 0 | 0 | 0 | |
23/06/2010 |
1.89
|
300 | 1.78 | 1.90 | 1.89 | 0 | 0 | 0 | |
22/06/2010 |
1.78
|
3,400 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 | |
21/06/2010 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
18/06/2010 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
17/06/2010 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
16/06/2010 |
1.83
|
5,000 | 1.96 | 1.96 | 1.83 | 0 | 0 | 0 | |
15/06/2010 |
1.96
|
100 | 1.92 | 1.96 | 1.96 | 0 | 0 | 0 | |
14/06/2010 |
1.92
|
100 | 1.89 | 1.92 | 1.92 | 0 | 0 | 0 | |
11/06/2010 |
1.89
|
100 | 1.78 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/06/2010 |
1.78
|
0 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
09/06/2010 |
1.78
|
1,100 | 1.78 | 1.78 | 1.78 | 0 | 0 | 0 | |
08/06/2010 |
1.78
|
400 | 1.90 | 1.90 | 1.78 | 0 | 0 | 0 | |
07/06/2010 |
1.90
|
1,200 | 1.81 | 1.90 | 1.90 | 0 | 0 | 0 | |
04/06/2010 |
1.81
|
1,900 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
03/06/2010 |
1.92
|
100 | 1.79 | 1.92 | 1.92 | 0 | 0 | 0 | |
02/06/2010 |
1.79
|
1,100 | 1.90 | 1.90 | 1.79 | 0 | 0 | 0 | |
01/06/2010 |
1.90
|
100 | 1.78 | 1.90 | 1.90 | 0 | 0 | 0 | |
31/05/2010 |
1.78
|
1,600 | 2.01 | 2.01 | 1.78 | 0 | 0 | 0 | |
28/05/2010 |
2.01
|
500 | 1.92 | 2.04 | 1.81 | 0 | 0 | 0 | |
27/05/2010 |
1.92
|
100 | 1.83 | 1.92 | 1.92 | 0 | 0 | 0 | |
26/05/2010 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
25/05/2010 |
1.83
|
100 | 1.72 | 1.83 | 1.83 | 0 | 0 | 0 | |
24/05/2010 |
1.72
|
0 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 | |
21/05/2010 |
1.72
|
1,500 | 1.86 | 1.86 | 1.72 | 0 | 0 | 0 | |
20/05/2010 |
1.86
|
1,700 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 | |
19/05/2010 |
1.92
|
100 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 | |
18/05/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
18/05/2010 |
2.05
|
100 | 2.01 | 2.05 | 2.05 | 0 | 0 | 0 | |
17/05/2010 |
2.01
|
0 | 2.03 | 2.01 | 2.01 | 0 | 0 | 0 | |
14/05/2010 |
2.03
|
2,600 | 2.03 | 2.03 | 1.96 | 0 | 0 | 0 | |
13/05/2010 |
2.03
|
5,500 | 2.05 | 2.20 | 2.03 | 0 | 0 | 0 | |
12/05/2010 |
2.05
|
6,200 | 1.99 | 2.11 | 1.96 | 0 | 0 | 0 | |
11/05/2010 |
1.99
|
8,700 | 1.92 | 1.99 | 1.92 | 0 | 0 | 0 | |
10/05/2010 |
1.92
|
2,400 | 1.89 | 1.92 | 1.78 | 0 | 0 | 0 | |
07/05/2010 |
1.89
|
1,900 | 1.93 | 2.07 | 1.82 | 0 | 0 | 0 | |
06/05/2010 |
1.93
|
11,200 | 1.80 | 1.93 | 1.90 | 0 | 0 | 0 | |
05/05/2010 |
1.80
|
2,300 | 1.82 | 1.82 | 1.80 | 0 | 0 | 0 | |
04/05/2010 |
1.82
|
8,200 | 1.71 | 1.82 | 1.77 | 0 | 0 | 0 | |
29/04/2010 |
1.71
|
500 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 | |
28/04/2010 |
1.73
|
0 | 1.73 | 1.73 | 1.73 | 0 | 0 | 0 | |
27/04/2010 |
1.73
|
0 | 1.73 | 1.73 | 1.71 | 0 | 0 | 0 | |
26/04/2010 |
1.73
|
1,900 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
22/04/2010 |
1.74
|
800 | 1.74 | 1.76 | 1.74 | 0 | 0 | 0 | |
21/04/2010 |
1.74
|
6,700 | 1.80 | 1.82 | 1.70 | 0 | 0 | 0 | |
20/04/2010 |
1.80
|
5,600 | 1.69 | 1.80 | 1.70 | 0 | 0 | 0 |