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% | 150,000 | -300 | -0.0 |
21
21.40
21
|
2 tháng
(2024-07-22) |
-1 | -4.55% | 280,400 | -600 | -0.0 |
21
22.10
21
|
3 tháng
(2024-06-21) |
-0.90 | -4.11% | 425,700 | -600 | -0.0 |
20.80
22.20
21
|
6 tháng
(2024-03-25) |
3.10 | 17.34% | 1,807,900 | -6,800 | -0.1 |
17.90
22.20
21
|
12 tháng
(2023-09-25) |
3.57 | 20.48% | 2,832,100 | -212,700 | -4.0 |
17.15
22.20
21
|
24 tháng
(2022-09-30) |
3.43 | 19.52% | 3,937,597 | -216,510 | -4.1 |
13.33
22.20
21
|
36 tháng
(2021-10-05) |
2.59 | 14.05% | 6,496,383 | -254,710 | -4.9 |
13.33
22.20
21
|
60 tháng
(2019-10-16) |
9.02 | 75.29% | 11,088,576 | -1,512,610 | -27.1 |
9.74
22.20
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
3.22
|
3,000 | 3.24 | 3.39 | 3.20 | 0 | 0 | 0 | |
10/09/2010 |
3.24
|
62,400 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 | |
09/09/2010 |
3.36
|
18,800 | 3.41 | 3.44 | 3.32 | 0 | 0 | 0 | |
08/09/2010 |
3.41
|
41,300 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 | |
07/09/2010 |
3.48
|
8,000 | 3.60 | 3.89 | 3.48 | 0 | 0 | 0 | |
06/09/2010 |
3.60
|
19,600 | 3.68 | 3.80 | 3.60 | 0 | 0 | 0 | |
01/09/2010 |
3.68
|
31,300 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 | |
31/08/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
31/08/2010 |
3.53
|
64,400 | 3.32 | 3.53 | 3.36 | 500 | 0 | 0.0 | |
30/08/2010 |
3.32
|
8,300 | 3.18 | 3.32 | 3.29 | 0 | 0 | 0 | |
27/08/2010 |
3.18
|
25,800 | 3.07 | 3.18 | 2.95 | 0 | 0 | 0 | |
26/08/2010 |
3.07
|
23,900 | 3.04 | 3.18 | 2.88 | 0 | 0 | 0 | |
25/08/2010 |
3.04
|
35,500 | 3.20 | 3.20 | 3.02 | 0 | 0 | 0 | |
24/08/2010 |
3.20
|
30,200 | 3.41 | 3.41 | 3.20 | 0 | 0 | 0 | |
23/08/2010 |
3.41
|
15,000 | 3.45 | 3.47 | 3.41 | 0 | 0 | 0 | |
20/08/2010 |
3.45
|
42,600 | 3.47 | 3.50 | 3.36 | 0 | 0 | 0 | |
19/08/2010 |
3.47
|
65,100 | 3.29 | 3.47 | 3.27 | 0 | 0 | 0 | |
18/08/2010 |
3.29
|
17,700 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
17/08/2010 |
3.32
|
34,000 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
16/08/2010 |
3.45
|
46,000 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 | |
13/08/2010 |
3.36
|
32,500 | 3.13 | 3.36 | 3.02 | 0 | 0 | 0 | |
12/08/2010 |
3.13
|
62,700 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
11/08/2010 |
3.34
|
69,300 | 3.09 | 3.34 | 3.22 | 0 | 0 | 0 | |
10/08/2010 |
3.09
|
108,800 | 3.29 | 3.32 | 3.09 | 0 | 0 | 0 | |
09/08/2010 |
3.29
|
9,000 | 3.54 | 3.63 | 3.29 | 0 | 0 | 0 | |
06/08/2010 |
3.54
|
76,600 | 3.41 | 3.59 | 3.25 | 0 | 0 | 0 | |
05/08/2010 |
3.41
|
17,700 | 3.41 | 3.61 | 3.25 | 0 | 0 | 0 | |
04/08/2010 |
3.41
|
67,500 | 3.63 | 3.72 | 3.38 | 0 | 0 | 0 | |
03/08/2010 |
3.63
|
58,800 | 3.68 | 3.75 | 3.47 | 0 | 0 | 0 | |
02/08/2010 |
3.68
|
30,900 | 3.66 | 3.86 | 3.66 | 0 | 0 | 0 | |
30/07/2010 |
3.66
|
53,500 | 3.79 | 3.79 | 3.57 | 0 | 0 | 0 | |
29/07/2010 |
3.79
|
37,100 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 | |
28/07/2010 |
3.97
|
374,700 | 3.88 | 4.13 | 3.82 | 0 | 0 | 0 | |
27/07/2010 |
3.88
|
145,700 | 3.63 | 3.88 | 3.86 | 0 | 0 | 0 | |
26/07/2010 |
3.63
|
120,100 | 3.47 | 3.63 | 3.45 | 0 | 0 | 0 | |
23/07/2010 |
3.47
|
15,500 | 3.47 | 3.47 | 3.34 | 0 | 0 | 0 | |
22/07/2010 |
3.47
|
6,900 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 | |
21/07/2010 |
3.50
|
22,000 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 | |
20/07/2010 |
3.54
|
49,100 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
19/07/2010 |
3.54
|
51,300 | 3.36 | 3.54 | 3.18 | 0 | 0 | 0 | |
16/07/2010 |
3.36
|
2,500 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 | |
15/07/2010 |
3.32
|
14,200 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
14/07/2010 |
3.32
|
7,100 | 3.27 | 3.36 | 3.29 | 0 | 0 | 0 | |
13/07/2010 |
3.27
|
8,800 | 3.27 | 3.29 | 3.27 | 0 | 0 | 0 | |
12/07/2010 |
3.27
|
27,900 | 3.25 | 3.27 | 3.18 | 0 | 0 | 0 | |
09/07/2010 |
3.25
|
3,800 | 3.27 | 3.29 | 3.25 | 0 | 0 | 0 | |
08/07/2010 |
3.27
|
11,000 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 | |
07/07/2010 |
3.34
|
6,200 | 3.36 | 3.38 | 3.20 | 0 | 0 | 0 | |
06/07/2010 |
3.36
|
11,100 | 3.38 | 3.45 | 3.16 | 0 | 0 | 0 | |
05/07/2010 |
3.38
|
6,400 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 | |
02/07/2010 |
3.38
|
7,800 | 3.29 | 3.41 | 3.34 | 0 | 0 | 0 | |
01/07/2010 |
3.29
|
7,800 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 | |
30/06/2010 |
3.29
|
15,000 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
29/06/2010 |
3.38
|
11,300 | 3.52 | 3.54 | 3.32 | 0 | 0 | 0 | |
28/06/2010 |
3.52
|
19,100 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
25/06/2010 |
3.45
|
36,900 | 3.41 | 3.52 | 3.38 | 0 | 0 | 0 | |
24/06/2010 |
3.41
|
40,500 | 3.36 | 3.41 | 3.09 | 0 | 0 | 0 | |
23/06/2010 |
3.36
|
10,600 | 3.32 | 3.36 | 3.04 | 0 | 0 | 0 | |
22/06/2010 |
3.32
|
8,600 | 3.41 | 3.41 | 3.16 | 0 | 0 | 0 | |
21/06/2010 |
3.41
|
6,300 | 3.22 | 3.41 | 3.38 | 0 | 0 | 0 | |
18/06/2010 |
3.22
|
5,000 | 3.16 | 3.34 | 3.22 | 0 | 0 | 0 | |
17/06/2010 |
3.16
|
600 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 | |
16/06/2010 |
3.20
|
3,400 | 3.22 | 3.29 | 3.20 | 0 | 0 | 0 | |
15/06/2010 |
3.22
|
300 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
14/06/2010 |
3.27
|
10,700 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 | |
11/06/2010 |
3.18
|
18,600 | 3.18 | 3.20 | 3.16 | 0 | 0 | 0 | |
10/06/2010 |
3.18
|
1,800 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 | |
09/06/2010 |
3.20
|
2,000 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 | |
08/06/2010 |
3.16
|
0 | 3.13 | 3.16 | 3.16 | 0 | 0 | 0 | |
07/06/2010 |
3.13
|
1,000 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
04/06/2010 |
3.18
|
1,800 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 | |
03/06/2010 |
3.25
|
6,600 | 3.22 | 3.25 | 3.20 | 0 | 0 | 0 | |
02/06/2010 |
3.22
|
6,100 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 | |
01/06/2010 |
3.29
|
400 | 3.41 | 3.41 | 3.29 | 0 | 0 | 0 | |
31/05/2010 |
3.41
|
500 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
28/05/2010 |
3.41
|
3,400 | 3.27 | 3.41 | 3.38 | 0 | 0 | 0 | |
27/05/2010 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
26/05/2010 |
3.27
|
600 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 | |
25/05/2010 |
3.27
|
2,000 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 | |
24/05/2010 |
3.47
|
100 | 3.29 | 3.47 | 3.47 | 0 | 0 | 0 | |
21/05/2010 |
3.29
|
6,900 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 | |
20/05/2010 |
3.41
|
4,200 | 3.41 | 3.52 | 3.27 | 0 | 0 | 0 | |
19/05/2010 |
3.41
|
7,700 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 | |
18/05/2010 |
3.47
|
12,700 | 3.43 | 3.52 | 3.45 | 0 | 0 | 0 | |
17/05/2010 |
3.43
|
1,700 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
14/05/2010 |
3.54
|
500 | 3.41 | 3.54 | 3.54 | 0 | 0 | 0 | |
13/05/2010 |
3.41
|
6,400 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
12/05/2010 |
3.57
|
18,900 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
11/05/2010 |
3.59
|
8,800 | 3.47 | 3.59 | 3.57 | 0 | 0 | 0 | |
10/05/2010 |
3.47
|
23,100 | 3.43 | 3.47 | 3.41 | 0 | 0 | 0 | |
07/05/2010 |
3.43
|
2,100 | 3.72 | 3.72 | 3.43 | 0 | 0 | 0 | |
06/05/2010 |
3.72
|
30,700 | 3.52 | 3.72 | 3.52 | 0 | 0 | 0 | |
05/05/2010 |
3.52
|
17,600 | 3.41 | 3.57 | 3.38 | 0 | 0 | 0 | |
04/05/2010 |
3.41
|
3,900 | 3.54 | 3.63 | 3.38 | 0 | 0 | 0 | |
29/04/2010 |
3.54
|
2,100 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
28/04/2010 |
3.59
|
5,200 | 3.59 | 3.59 | 3.57 | 0 | 0 | 0 | |
27/04/2010 |
3.59
|
8,000 | 3.50 | 3.59 | 3.36 | 0 | 0 | 0 | |
26/04/2010 |
3.50
|
3,700 | 3.38 | 3.61 | 3.41 | 0 | 0 | 0 | |
22/04/2010 |
3.38
|
7,100 | 3.59 | 3.59 | 3.38 | 0 | 0 | 0 | |
21/04/2010 |
3.59
|
8,100 | 3.72 | 3.75 | 3.47 | 0 | 0 | 0 | |
20/04/2010 |
3.72
|
41,400 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 |