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) |
-0.35 | -12.73% | 10,136,900 | 1,200 | 0.0 |
2.30
2.75
2.40
|
2 tháng
(2024-07-22) |
-0.97 | -28.78% | 31,497,600 | 3,200 | 0.0 |
2.20
3.37
2.40
|
3 tháng
(2024-06-21) |
-2.97 | -55.31% | 37,172,600 | -2,600 | -0.0 |
2.20
5.37
2.40
|
6 tháng
(2024-03-25) |
-5.04 | -67.74% | 76,980,600 | 51,100 | 0.3 |
2.20
7.44
2.40
|
12 tháng
(2023-09-25) |
-6.45 | -72.88% | 214,339,500 | 77,383 | 0.7 |
2.20
12.05
2.40
|
24 tháng
(2022-09-30) |
-6.05 | -71.60% | 235,343,100 | 48,369 | 1.5 |
2.20
12.05
2.40
|
36 tháng
(2021-10-05) |
-9.40 | -79.66% | 264,009,200 | 75,958 | 2.3 |
2.20
19.15
2.40
|
60 tháng
(2019-10-16) |
-3.87 | -61.72% | 274,679,200 | -33,612 | 0.9 |
2.20
19.15
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
3.44
|
32,120 | 3.28 | 3.44 | 3.28 | 0 | 0 | 0 | |
08/09/2010 |
3.28
|
58,040 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 | |
07/09/2010 |
3.42
|
24,710 | 3.58 | 3.66 | 3.42 | 0 | 0 | 0 | |
06/09/2010 |
3.58
|
15,900 | 3.56 | 3.64 | 3.56 | 0 | 2,000 | -0.0 | |
01/09/2010 |
3.56
|
4,130 | 3.44 | 3.56 | 3.46 | 0 | 0 | 0 | |
31/08/2010 |
3.44
|
15,520 | 3.38 | 3.48 | 3.26 | 0 | 0 | 0 | |
30/08/2010 |
3.38
|
12,500 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 | |
27/08/2010 |
3.24
|
5,690 | 3.26 | 3.26 | 3.09 | 0 | 0 | 0 | |
26/08/2010 |
3.26
|
49,040 | 3.14 | 3.26 | 2.99 | 0 | 0 | 0 | |
25/08/2010 |
3.14
|
54,770 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 | |
24/08/2010 |
3.30
|
43,880 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 | |
23/08/2010 |
3.46
|
5,440 | 3.44 | 3.46 | 3.38 | 0 | 0 | 0 | |
20/08/2010 |
3.44
|
33,650 | 3.50 | 3.58 | 3.40 | 0 | 0 | 0 | |
19/08/2010 |
3.50
|
12,100 | 3.48 | 3.50 | 3.46 | 0 | 0 | 0 | |
18/08/2010 |
3.48
|
37,770 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 | |
17/08/2010 |
3.66
|
3,100 | 3.62 | 3.66 | 3.62 | 0 | 0 | 0 | |
16/08/2010 |
3.62
|
50,760 | 3.46 | 3.62 | 3.46 | 0 | 0 | 0 | |
13/08/2010 |
3.46
|
57,410 | 3.60 | 3.60 | 3.44 | 0 | 0 | 0 | |
12/08/2010 |
3.60
|
25,610 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
11/08/2010 |
3.79
|
16,490 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
10/08/2010 |
3.83
|
73,490 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 | |
09/08/2010 |
4.01
|
3,300 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
06/08/2010 |
4.21
|
9,870 | 4.07 | 4.28 | 4.13 | 0 | 0 | 0 | |
05/08/2010 |
4.07
|
20,530 | 3.91 | 4.09 | 3.77 | 0 | 0 | 0 | |
04/08/2010 |
3.91
|
18,670 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 | |
03/08/2010 |
4.11
|
49,250 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 | |
02/08/2010 |
4.32
|
18,560 | 4.40 | 4.46 | 4.21 | 0 | 0 | 0 | |
30/07/2010 |
4.40
|
108,140 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
29/07/2010 |
4.40
|
134,290 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 | |
28/07/2010 |
4.46
|
165,790 | 4.48 | 4.54 | 4.30 | 0 | 0 | 0 | |
27/07/2010 |
4.48
|
336,550 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 | |
26/07/2010 |
4.62
|
137,780 | 4.60 | 4.68 | 4.48 | 0 | 0 | 0 | |
23/07/2010 |
4.60
|
207,700 | 4.58 | 4.81 | 4.58 | 0 | 0 | 0 | |
22/07/2010 |
4.58
|
166,230 | 4.38 | 4.58 | 4.56 | 2,000 | 0 | 0.0 | |
21/07/2010 |
4.38
|
333,230 | 4.17 | 4.38 | 4.19 | 0 | 0 | 0 | |
20/07/2010 |
4.17
|
84,710 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
19/07/2010 |
4.07
|
14,530 | 3.99 | 4.07 | 3.97 | 0 | 0 | 0 | |
16/07/2010 |
3.99
|
35,840 | 4.05 | 4.05 | 3.99 | 0 | 1,000 | -0.0 | |
15/07/2010 |
4.05
|
27,440 | 4.17 | 4.24 | 3.99 | 0 | 0 | 0 | |
14/07/2010 |
4.17
|
72,500 | 4.07 | 4.28 | 4.17 | 0 | 0 | 0 | |
13/07/2010 |
4.07
|
116,290 | 3.89 | 4.07 | 3.89 | 0 | 0 | 0 | |
12/07/2010 |
3.89
|
3,490 | 3.91 | 3.97 | 3.89 | 0 | 0 | 0 | |
09/07/2010 |
3.91
|
13,060 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 | |
08/07/2010 |
3.91
|
24,910 | 3.99 | 4.13 | 3.87 | 0 | 0 | 0 | |
07/07/2010 |
3.99
|
46,630 | 4.03 | 4.21 | 3.97 | 0 | 1,000 | -0.0 | |
06/07/2010 |
4.03
|
135,610 | 4.21 | 4.21 | 4.01 | 0 | 30 | -0.0 | |
05/07/2010 |
4.21
|
51,840 | 4.24 | 4.36 | 4.07 | 0 | 0 | 0 | |
02/07/2010 |
4.24
|
155,810 | 4.05 | 4.24 | 3.97 | 0 | 0 | 0 | |
01/07/2010 |
4.05
|
115,990 | 3.95 | 4.13 | 3.79 | 0 | 40 | -0.0 | |
30/06/2010 |
3.95
|
219,510 | 3.77 | 3.95 | 3.71 | 2,000 | 0 | 0.0 | |
29/06/2010 |
3.77
|
110,740 | 3.60 | 3.77 | 3.64 | 0 | 0 | 0 | |
28/06/2010 |
3.60
|
31,430 | 3.60 | 3.62 | 3.58 | 0 | 30 | -0.0 | |
25/06/2010 |
3.60
|
21,410 | 3.58 | 3.66 | 3.58 | 0 | 0 | 0 | |
24/06/2010 |
3.58
|
17,300 | 3.60 | 3.66 | 3.58 | 0 | 0 | 0 | |
23/06/2010 |
3.60
|
15,490 | 3.60 | 3.60 | 3.58 | 0 | 0 | 0 | |
22/06/2010 |
3.60
|
28,280 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 | |
21/06/2010 |
3.75
|
5,130 | 3.62 | 3.77 | 3.62 | 100 | 0 | 0.0 | |
18/06/2010 |
3.62
|
29,980 | 3.79 | 3.83 | 3.62 | 0 | 0 | 0 | |
17/06/2010 |
3.79
|
92,060 | 3.62 | 3.79 | 3.60 | 0 | 0 | 0 | |
16/06/2010 |
3.62
|
11,760 | 3.56 | 3.66 | 3.56 | 0 | 0 | 0 | |
15/06/2010 |
3.56
|
33,850 | 3.56 | 3.60 | 3.54 | 0 | 0 | 0 | |
14/06/2010 |
3.56
|
6,860 | 3.56 | 3.64 | 3.52 | 0 | 0 | 0 | |
11/06/2010 |
3.56
|
23,230 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
10/06/2010 |
3.56
|
12,020 | 3.56 | 3.64 | 3.46 | 0 | 0 | 0 | |
09/06/2010 |
3.56
|
21,130 | 3.56 | 3.66 | 3.56 | 0 | 0 | 0 | |
08/06/2010 |
3.56
|
23,850 | 3.40 | 3.56 | 3.46 | 0 | 0 | 0 | |
07/06/2010 |
3.40
|
49,730 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
04/06/2010 |
3.56
|
6,100 | 3.56 | 3.60 | 3.56 | 0 | 0 | 0 | |
03/06/2010 |
3.56
|
38,790 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
02/06/2010 |
3.56
|
12,910 | 3.54 | 3.64 | 3.50 | 0 | 0 | 0 | |
01/06/2010 |
3.54
|
12,430 | 3.62 | 3.66 | 3.50 | 0 | 0 | 0 | |
31/05/2010 |
3.62
|
10,510 | 3.79 | 3.79 | 3.62 | 0 | 0 | 0 | |
28/05/2010 |
3.79
|
84,370 | 3.66 | 3.85 | 3.66 | 0 | 0 | 0 | |
27/05/2010 |
3.66
|
107,230 | 3.62 | 3.77 | 3.52 | 0 | 0 | 0 | |
26/05/2010 |
3.62
|
65,720 | 3.46 | 3.62 | 3.44 | 0 | 0 | 0 | |
25/05/2010 |
3.46
|
66,680 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 | |
24/05/2010 |
3.46
|
20,250 | 3.54 | 3.69 | 3.42 | 0 | 0 | 0 | |
21/05/2010 |
3.54
|
125,620 | 3.73 | 3.73 | 3.54 | 0 | 0 | 0 | |
20/05/2010 |
3.73
|
34,120 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
19/05/2010 |
3.89
|
42,080 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
18/05/2010 |
4.09
|
15,200 | 4.11 | 4.19 | 3.99 | 0 | 0 | 0 | |
17/05/2010 |
4.11
|
39,980 | 4.26 | 4.26 | 4.07 | 0 | 1,400 | -0.0 | |
14/05/2010 |
4.26
|
28,760 | 4.19 | 4.28 | 4.07 | 0 | 0 | 0 | |
13/05/2010 |
4.19
|
138,220 | 4.01 | 4.19 | 4.03 | 0 | 0 | 0 | |
12/05/2010 |
4.01
|
65,160 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
11/05/2010 |
4.21
|
90,020 | 4.03 | 4.21 | 4.07 | 0 | 0 | 0 | |
10/05/2010 |
4.03
|
63,760 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 | |
07/05/2010 |
4.19
|
60,710 | 4.24 | 4.24 | 4.09 | 4,000 | 0 | 0.1 | |
06/05/2010 |
4.24
|
84,270 | 4.32 | 4.34 | 4.19 | 0 | 0 | 0 | |
05/05/2010 |
4.32
|
87,830 | 4.42 | 4.52 | 4.24 | 0 | 0 | 0 | |
04/05/2010 |
4.42
|
151,090 | 4.21 | 4.42 | 4.26 | 0 | 0 | 0 | |
29/04/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
29/04/2010 |
4.21
|
118,830 | 4.03 | 4.21 | 4.17 | 0 | 0 | 0 | |
28/04/2010 |
4.03
|
76,140 | 4.03 | 4.11 | 3.95 | 0 | 0 | 0 | |
27/04/2010 |
4.03
|
38,200 | 3.97 | 4.07 | 3.93 | 0 | 0 | 0 | |
26/04/2010 |
3.97
|
43,250 | 4.11 | 4.15 | 3.97 | 0 | 0 | 0 | |
22/04/2010 |
4.11
|
99,070 | 4.01 | 4.13 | 4.01 | 0 | 0 | 0 | |
21/04/2010 |
4.01
|
65,650 | 3.97 | 4.03 | 3.95 | 0 | 0 | 0 | |
20/04/2010 |
3.97
|
59,860 | 4.07 | 4.07 | 3.97 | 0 | 0 | 0 | |
19/04/2010 |
4.07
|
85,610 | 4.01 | 4.09 | 3.97 | 0 | 0 | 0 | |
16/04/2010 |
4.01
|
44,670 | 4.09 | 4.11 | 4.01 | 0 | 2,000 | -0.0 |