Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
2.85
|
2,450 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 | |
09/09/2010 |
2.85
|
7,510 | 2.74 | 2.85 | 2.72 | 0 | 3,080 | -0.1 | |
08/09/2010 |
2.74
|
2,760 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 | |
07/09/2010 |
2.74
|
26,270 | 2.88 | 2.99 | 2.74 | 0 | 0 | 0 | |
06/09/2010 |
2.88
|
21,620 | 2.75 | 2.88 | 2.85 | 0 | 0 | 0 | |
01/09/2010 |
2.75
|
2,980 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 | |
31/08/2010 |
2.75
|
14,150 | 2.81 | 2.85 | 2.75 | 0 | 1,920 | -0.1 | |
30/08/2010 |
2.81
|
5,390 | 2.68 | 2.81 | 2.80 | 500 | 0 | 0.0 | |
27/08/2010 |
2.68
|
8,090 | 2.75 | 2.75 | 2.68 | 0 | 0 | 0 | |
26/08/2010 |
2.75
|
6,050 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 | |
25/08/2010 |
2.70
|
16,210 | 2.85 | 2.88 | 2.70 | 0 | 0 | 0 | |
24/08/2010 |
2.85
|
2,230 | 2.80 | 2.85 | 2.70 | 0 | 0 | 0 | |
23/08/2010 |
2.80
|
2,010 | 2.94 | 2.98 | 2.80 | 0 | 0 | 0 | |
20/08/2010 |
2.94
|
11,160 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 | |
19/08/2010 |
2.98
|
2,310 | 2.96 | 3.04 | 2.98 | 0 | 0 | 0 | |
18/08/2010 |
2.96
|
14,550 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 | |
17/08/2010 |
3.04
|
17,550 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
16/08/2010 |
2.99
|
10,390 | 2.85 | 2.99 | 2.89 | 0 | 0 | 0 | |
13/08/2010 |
2.85
|
4,690 | 2.72 | 2.85 | 2.70 | 0 | 0 | 0 | |
12/08/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/08/2010 |
2.72
|
41,130 | 2.86 | 3.00 | 2.72 | 0 | 0 | 0 | |
11/08/2010 |
2.86
|
11,560 | 2.73 | 2.86 | 2.66 | 0 | 100 | -0.0 | |
10/08/2010 |
2.73
|
34,640 | 2.85 | 2.93 | 2.73 | 0 | 0 | 0 | |
09/08/2010 |
2.85
|
41,920 | 2.94 | 2.94 | 2.85 | 0 | 100 | -0.0 | |
06/08/2010 |
2.94
|
17,000 | 2.96 | 2.97 | 2.94 | 0 | 0 | 0 | |
05/08/2010 |
2.96
|
17,840 | 2.98 | 3.08 | 2.96 | 0 | 0 | 0 | |
04/08/2010 |
2.98
|
14,390 | 2.86 | 2.98 | 2.77 | 0 | 0 | 0 | |
03/08/2010 |
2.86
|
20,840 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
02/08/2010 |
2.99
|
11,950 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
30/07/2010 |
3.03
|
12,730 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
29/07/2010 |
3.02
|
11,890 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
28/07/2010 |
3.02
|
6,470 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
27/07/2010 |
3.03
|
21,200 | 3.02 | 3.12 | 3.03 | 0 | 0 | 0 | |
26/07/2010 |
3.02
|
490 | 3.00 | 3.04 | 2.86 | 0 | 0 | 0 | |
23/07/2010 |
3.00
|
11,290 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 | |
22/07/2010 |
3.00
|
8,190 | 3.04 | 3.11 | 3.00 | 0 | 0 | 0 | |
21/07/2010 |
3.04
|
3,780 | 3.04 | 3.19 | 2.99 | 0 | 0 | 0 | |
20/07/2010 |
3.04
|
28,400 | 3.09 | 3.09 | 2.99 | 0 | 7,000 | -0.2 | |
19/07/2010 |
3.09
|
16,680 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
16/07/2010 |
3.12
|
4,560 | 3.12 | 3.16 | 3.10 | 0 | 0 | 0 | |
15/07/2010 |
3.12
|
26,330 | 3.17 | 3.20 | 3.12 | 2,000 | 0 | 0.1 | |
14/07/2010 |
3.17
|
27,760 | 3.12 | 3.20 | 3.11 | 2,000 | 0 | 0.1 | |
13/07/2010 |
3.12
|
5,130 | 3.09 | 3.16 | 3.07 | 10 | 0 | 0.0 | |
12/07/2010 |
3.09
|
4,710 | 3.08 | 3.16 | 3.03 | 0 | 0 | 0 | |
09/07/2010 |
3.08
|
3,910 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 | |
08/07/2010 |
3.13
|
160 | 3.12 | 3.18 | 3.12 | 0 | 0 | 0 | |
07/07/2010 |
3.12
|
14,740 | 3.17 | 3.17 | 3.11 | 1,000 | 0 | 0.0 | |
06/07/2010 |
3.17
|
480 | 3.17 | 3.20 | 3.10 | 0 | 0 | 0 | |
05/07/2010 |
3.17
|
2,090 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
02/07/2010 |
3.17
|
14,550 | 3.07 | 3.19 | 3.07 | 3,000 | 0 | 0.1 | |
01/07/2010 |
3.07
|
6,570 | 3.07 | 3.14 | 3.07 | 0 | 0 | 0 | |
30/06/2010 |
3.07
|
10,500 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
29/06/2010 |
3.11
|
17,340 | 3.13 | 3.19 | 3.11 | 0 | 0 | 0 | |
28/06/2010 |
3.13
|
29,710 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 | |
25/06/2010 |
3.19
|
9,270 | 3.18 | 3.21 | 3.13 | 0 | 0 | 0 | |
24/06/2010 |
3.18
|
30,240 | 3.18 | 3.19 | 3.14 | 0 | 0 | 0 | |
23/06/2010 |
3.18
|
16,970 | 3.17 | 3.22 | 3.17 | 0 | 0 | 0 | |
22/06/2010 |
3.17
|
7,800 | 3.25 | 3.25 | 3.17 | 250 | 0 | 0.0 | |
21/06/2010 |
3.25
|
17,180 | 3.20 | 3.28 | 3.20 | 6,000 | 0 | 0.2 | |
18/06/2010 |
3.20
|
33,000 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 | |
17/06/2010 |
3.25
|
1,050 | 3.20 | 3.25 | 3.25 | 0 | 0 | 0 | |
16/06/2010 |
3.20
|
31,150 | 3.14 | 3.25 | 3.13 | 0 | 0 | 0 | |
15/06/2010 |
3.14
|
48,790 | 3.20 | 3.26 | 3.10 | 0 | 0 | 0 | |
14/06/2010 |
3.20
|
21,560 | 3.26 | 3.30 | 3.20 | 0 | 0 | 0 | |
11/06/2010 |
3.26
|
52,040 | 3.19 | 3.26 | 3.14 | 0 | 0 | 0 | |
10/06/2010 |
3.19
|
18,760 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 | |
09/06/2010 |
3.17
|
47,690 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
08/06/2010 |
3.14
|
21,500 | 3.14 | 3.20 | 3.09 | 0 | 0 | 0 | |
07/06/2010 |
3.14
|
66,500 | 3.30 | 3.30 | 3.14 | 0 | 10,000 | -0.3 | |
04/06/2010 |
3.30
|
74,110 | 3.43 | 3.43 | 3.27 | 980 | 0 | 0.0 | |
03/06/2010 |
3.43
|
57,110 | 3.32 | 3.43 | 3.33 | 0 | 1,000 | -0.0 | |
02/06/2010 |
3.32
|
51,010 | 3.29 | 3.37 | 3.21 | 1,020 | 0 | 0.0 | |
01/06/2010 |
3.29
|
43,790 | 3.19 | 3.30 | 3.12 | 0 | 0 | 0 | |
31/05/2010 |
3.19
|
48,370 | 3.15 | 3.27 | 3.15 | 0 | 10,000 | -0.3 | |
28/05/2010 |
3.15
|
66,260 | 3.00 | 3.15 | 3.15 | 0 | 0 | 0 | |
27/05/2010 |
3.00
|
58,230 | 2.98 | 3.00 | 2.94 | 0 | 0 | 0 | |
26/05/2010 |
2.98
|
38,410 | 2.84 | 2.98 | 2.85 | 0 | 0 | 0 | |
25/05/2010 |
2.84
|
34,080 | 2.84 | 2.88 | 2.75 | 0 | 0 | 0 | |
24/05/2010 |
2.84
|
22,920 | 2.97 | 3.03 | 2.84 | 0 | 12,380 | -0.4 | |
21/05/2010 |
2.97
|
17,280 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 | |
20/05/2010 |
3.12
|
15,230 | 3.14 | 3.28 | 2.98 | 0 | 0 | 0 | |
19/05/2010 |
3.14
|
46,480 | 3.31 | 3.31 | 3.14 | 0 | 7,620 | -0.3 | |
18/05/2010 |
3.31
|
43,000 | 3.31 | 3.40 | 3.14 | 0 | 0 | 0 | |
17/05/2010 |
3.31
|
56,450 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
14/05/2010 |
3.40
|
65,200 | 3.44 | 3.49 | 3.35 | 0 | 0 | 0 | |
13/05/2010 |
3.44
|
29,900 | 3.31 | 3.48 | 3.31 | 0 | 0 | 0 | |
12/05/2010 |
3.31
|
85,950 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
11/05/2010 |
3.44
|
31,240 | 3.43 | 3.58 | 3.43 | 0 | 0 | 0 | |
10/05/2010 |
3.43
|
113,320 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
07/05/2010 |
3.59
|
109,960 | 3.77 | 3.77 | 3.59 | 10,000 | 5,000 | 0.2 | |
06/05/2010 |
3.77
|
176,190 | 3.97 | 3.99 | 3.77 | 30,000 | 0 | 1.2 | |
05/05/2010 |
3.97
|
75,950 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
04/05/2010 |
4.17
|
134,570 | 4.17 | 4.32 | 3.97 | 0 | 2,410 | -0.1 | |
29/04/2010 |
4.17
|
171,640 | 3.98 | 4.17 | 4.04 | 0 | 4,590 | -0.2 | |
28/04/2010 |
3.98
|
115,590 | 3.79 | 3.98 | 3.79 | 0 | 0 | 0 | |
27/04/2010 |
3.79
|
110,920 | 3.62 | 3.79 | 3.67 | 0 | 0 | 0 | |
26/04/2010 |
3.62
|
96,410 | 3.63 | 3.65 | 3.51 | 5,000 | 0 | 0.2 | |
22/04/2010 |
3.63
|
247,090 | 3.72 | 3.86 | 3.54 | 0 | 24,050 | -1.0 | |
21/04/2010 |
3.72
|
308,980 | 3.75 | 3.93 | 3.67 | 0 | 0 | 0 | |
20/04/2010 |
3.75
|
78,320 | 3.57 | 3.75 | 3.75 | 0 | 250 | -0.0 | |
19/04/2010 |
3.57
|
138,370 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 |