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 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
2.38
|
7,290 | 2.50 | 2.52 | 2.38 | 0 | 330 | -0.0 | |
08/09/2010 |
2.50
|
2,640 | 2.59 | 2.59 | 2.50 | 0 | 0 | 0 | |
07/09/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/09/2010 |
2.59
|
1,440 | 2.55 | 2.62 | 2.59 | 0 | 0 | 0 | |
06/09/2010 |
2.55
|
7,740 | 2.55 | 2.61 | 2.53 | 0 | 0 | 0 | |
01/09/2010 |
2.55
|
720 | 2.52 | 2.56 | 2.49 | 0 | 0 | 0 | |
31/08/2010 |
2.52
|
2,950 | 2.54 | 2.55 | 2.52 | 0 | 0 | 0 | |
30/08/2010 |
2.54
|
1,910 | 2.44 | 2.54 | 2.53 | 0 | 0 | 0 | |
27/08/2010 |
2.44
|
100 | 2.37 | 2.44 | 2.34 | 0 | 0 | 0 | |
26/08/2010 |
2.37
|
2,680 | 2.36 | 2.46 | 2.27 | 0 | 0 | 0 | |
25/08/2010 |
2.36
|
1,440 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 | |
24/08/2010 |
2.48
|
520 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
23/08/2010 |
2.61
|
1,980 | 2.55 | 2.62 | 2.46 | 0 | 0 | 0 | |
20/08/2010 |
2.55
|
4,740 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 | |
19/08/2010 |
2.59
|
600 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 | |
18/08/2010 |
2.66
|
1,410 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
17/08/2010 |
2.70
|
380 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 | |
16/08/2010 |
2.74
|
10 | 2.66 | 2.74 | 2.74 | 0 | 0 | 0 | |
13/08/2010 |
2.66
|
320 | 2.55 | 2.66 | 2.43 | 0 | 0 | 0 | |
12/08/2010 |
2.55
|
730 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 | |
11/08/2010 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
10/08/2010 |
2.55
|
970 | 2.59 | 2.59 | 2.55 | 0 | 0 | 0 | |
09/08/2010 |
2.59
|
1,430 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
06/08/2010 |
2.72
|
220 | 2.71 | 2.72 | 2.60 | 100 | 0 | 0.0 | |
05/08/2010 |
2.71
|
4,700 | 2.73 | 2.73 | 2.60 | 0 | 570 | -0.0 | |
04/08/2010 |
2.73
|
740 | 2.82 | 2.82 | 2.68 | 130 | 0 | 0.0 | |
03/08/2010 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
02/08/2010 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
30/07/2010 |
2.82
|
10 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
29/07/2010 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/07/2010 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/07/2010 |
2.82
|
310 | 2.77 | 2.82 | 2.73 | 0 | 0 | 0 | |
26/07/2010 |
2.77
|
10 | 2.81 | 2.81 | 2.77 | 0 | 0 | 0 | |
23/07/2010 |
2.81
|
4,390 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 | |
22/07/2010 |
2.82
|
1,100 | 2.73 | 2.82 | 2.73 | 0 | 0 | 0 | |
21/07/2010 |
2.73
|
680 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 | |
20/07/2010 |
2.82
|
10 | 2.73 | 2.82 | 2.82 | 0 | 0 | 0 | |
19/07/2010 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
16/07/2010 |
2.73
|
0 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 | |
15/07/2010 |
2.73
|
4,280 | 2.82 | 2.83 | 2.73 | 0 | 0 | 0 | |
14/07/2010 |
2.82
|
8,460 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
13/07/2010 |
2.84
|
1,360 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
12/07/2010 |
2.84
|
890 | 2.84 | 2.84 | 2.84 | 850 | 0 | 0.0 | |
09/07/2010 |
2.84
|
2,010 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
08/07/2010 |
2.84
|
12,560 | 2.78 | 2.84 | 2.79 | 0 | 0 | 0 | |
07/07/2010 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/07/2010 |
2.78
|
1,000 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
05/07/2010 |
2.81
|
10 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
02/07/2010 |
2.81
|
10 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
01/07/2010 |
2.81
|
2,050 | 2.79 | 2.81 | 2.76 | 0 | 0 | 0 | |
30/06/2010 |
2.79
|
160 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 | |
29/06/2010 |
2.82
|
160 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
28/06/2010 |
2.82
|
8,730 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 | |
25/06/2010 |
2.90
|
10 | 2.81 | 2.90 | 2.90 | 0 | 0 | 0 | |
24/06/2010 |
2.81
|
310 | 2.91 | 2.91 | 2.81 | 0 | 0 | 0 | |
23/06/2010 |
2.91
|
2,000 | 2.83 | 2.91 | 2.90 | 0 | 0 | 0 | |
22/06/2010 |
2.83
|
3,460 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 | |
21/06/2010 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
18/06/2010 |
2.91
|
11,100 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
17/06/2010 |
2.82
|
2,520 | 2.91 | 3.00 | 2.81 | 10 | 0 | 0.0 | |
16/06/2010 |
2.91
|
2,710 | 2.91 | 2.91 | 2.78 | 0 | 0 | 0 | |
15/06/2010 |
2.91
|
2,390 | 2.85 | 2.91 | 2.76 | 0 | 0 | 0 | |
14/06/2010 |
2.85
|
2,050 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 | |
11/06/2010 |
2.94
|
3,830 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 | |
10/06/2010 |
2.97
|
5,890 | 2.90 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/06/2010 |
2.90
|
19,420 | 2.82 | 2.90 | 2.82 | 0 | 0 | 0 | |
08/06/2010 |
2.82
|
5,260 | 2.89 | 2.89 | 2.76 | 0 | 1,000 | -0.0 | |
07/06/2010 |
2.89
|
370 | 2.89 | 2.89 | 2.89 | 350 | 0 | 0.0 | |
04/06/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/06/2010 |
2.89
|
270 | 2.79 | 2.89 | 2.75 | 0 | 0 | 0 | |
03/06/2010 |
2.79
|
1,890 | 2.82 | 2.86 | 2.79 | 0 | 0 | 0 | |
02/06/2010 |
2.82
|
1,220 | 2.78 | 2.86 | 2.70 | 0 | 0 | 0 | |
01/06/2010 |
2.78
|
6,670 | 2.83 | 2.92 | 2.77 | 0 | 10 | -0.0 | |
31/05/2010 |
2.83
|
2,110 | 2.91 | 2.99 | 2.83 | 0 | 0 | 0 | |
28/05/2010 |
2.91
|
4,410 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 | |
27/05/2010 |
2.91
|
8,880 | 2.90 | 2.91 | 2.77 | 0 | 0 | 0 | |
26/05/2010 |
2.90
|
9,630 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
25/05/2010 |
2.91
|
5,770 | 2.80 | 2.91 | 2.69 | 0 | 0 | 0 | |
24/05/2010 |
2.80
|
300 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
21/05/2010 |
2.94
|
6,920 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 | |
20/05/2010 |
2.99
|
13,440 | 2.95 | 2.99 | 2.81 | 0 | 0 | 0 | |
19/05/2010 |
2.95
|
9,360 | 2.99 | 3.00 | 2.85 | 1,000 | 0 | 0.0 | |
18/05/2010 |
2.99
|
49,230 | 2.86 | 3.00 | 2.93 | 0 | 0 | 0 | |
17/05/2010 |
2.86
|
38,700 | 2.86 | 2.95 | 2.73 | 0 | 0 | 0 | |
14/05/2010 |
2.86
|
64,640 | 2.73 | 2.86 | 2.73 | 0 | 0 | 0 | |
13/05/2010 |
2.73
|
16,260 | 2.73 | 2.77 | 2.72 | 0 | 0 | 0 | |
12/05/2010 |
2.73
|
36,190 | 2.69 | 2.77 | 2.66 | 0 | 0 | 0 | |
11/05/2010 |
2.69
|
29,050 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 | |
10/05/2010 |
2.63
|
40,850 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
07/05/2010 |
2.66
|
31,980 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 | |
06/05/2010 |
2.75
|
25,830 | 2.75 | 2.77 | 2.73 | 0 | 2,260 | -0.1 | |
05/05/2010 |
2.75
|
14,930 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 | |
04/05/2010 |
2.75
|
15,080 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 | |
29/04/2010 |
2.62
|
11,370 | 2.59 | 2.64 | 2.58 | 0 | 0 | 0 | |
28/04/2010 |
2.59
|
15,620 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
27/04/2010 |
2.61
|
3,910 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 | |
26/04/2010 |
2.66
|
20 | 2.66 | 2.77 | 2.66 | 0 | 0 | 0 | |
22/04/2010 |
2.66
|
12,390 | 2.68 | 2.69 | 2.64 | 0 | 0 | 0 | |
21/04/2010 |
2.68
|
25,910 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 | |
20/04/2010 |
2.71
|
20 | 2.62 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/04/2010 |
2.62
|
4,260 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 | |
16/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
16/04/2010 |
2.60
|
30,510 | 2.53 | 2.64 | 2.56 | 0 | 0 | 0 |