Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.20 | -0.31% | 5,166,649 | 13,051 | 1.1 |
61.10
69
63.70
|
2 tháng
(2024-09-23) |
-2.30 | -3.48% | 8,278,535 | -197,510 | -12.4 |
61.10
69
63.70
|
3 tháng
(2024-08-26) |
-3.90 | -5.77% | 10,215,014 | -182,042 | -11.4 |
61.10
69
63.70
|
6 tháng
(2024-05-27) |
-4.14 | -6.11% | 31,899,787 | -536,193 | -36.5 |
61.10
82.80
63.70
|
12 tháng
(2023-11-28) |
9.51 | 17.56% | 51,634,925 | -1,555,673 | -102.0 |
52.71
82.80
63.70
|
24 tháng
(2022-12-05) |
16.83 | 35.91% | 78,943,857 | -2,013,493 | -123.8 |
44.22
82.80
63.70
|
36 tháng
(2021-12-08) |
-33.42 | -34.41% | 106,555,979 | -2,876,072 | -206.4 |
32.05
100.54
63.70
|
60 tháng
(2019-12-19) |
2.80 | 4.60% | 260,365,604 | -691,551 | -70.4 |
32.05
107.78
63.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2010 |
2.30
|
500 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 | |
15/11/2010 |
2.39
|
3,500 | 2.56 | 2.73 | 2.39 | 0 | 0 | 0 | |
12/11/2010 |
2.56
|
100 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
11/11/2010 |
2.75
|
1,600 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
10/11/2010 |
2.92
|
100 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 | |
09/11/2010 |
3.14
|
1,000 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
08/11/2010 |
3.37
|
0 | 3.43 | 3.37 | 3.37 | 0 | 0 | 0 | |
05/11/2010 |
3.43
|
2,000 | 3.20 | 3.43 | 3.14 | 0 | 0 | 0 | |
04/11/2010 |
3.20
|
1,000 | 3.01 | 3.20 | 3.20 | 0 | 0 | 0 | |
03/11/2010 |
3.01
|
1,000 | 3.00 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/11/2010 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
01/11/2010 |
3.00
|
1,000 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 | |
29/10/2010 |
2.94
|
10,000 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 | |
28/10/2010 |
2.94
|
1,000 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/10/2010 |
2.88
|
900 | 2.84 | 2.88 | 2.88 | 400 | 0 | 0.0 | |
26/10/2010 |
2.84
|
2,500 | 2.88 | 3.07 | 2.75 | 0 | 0 | 0 | |
25/10/2010 |
2.88
|
0 | 2.84 | 2.88 | 2.88 | 0 | 0 | 0 | |
22/10/2010 |
2.84
|
1,300 | 3.04 | 3.04 | 2.84 | 300 | 0 | 0.0 | |
21/10/2010 |
3.04
|
1,000 | 2.98 | 3.04 | 3.00 | 0 | 0 | 0 | |
20/10/2010 |
2.98
|
0 | 3.01 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/10/2010 |
3.01
|
2,000 | 2.97 | 3.01 | 2.94 | 0 | 0 | 0 | |
18/10/2010 |
2.97
|
1,100 | 2.94 | 2.97 | 2.75 | 0 | 0 | 0 | |
15/10/2010 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
14/10/2010 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
13/10/2010 |
2.94
|
1,000 | 2.83 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/10/2010 |
2.83
|
0 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 | |
11/10/2010 |
2.81
|
1,000 | 2.81 | 2.84 | 2.81 | 0 | 500 | -0.0 | |
08/10/2010 |
2.81
|
1,000 | 2.94 | 2.94 | 2.81 | 0 | 0 | 0 | |
07/10/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/10/2010 |
2.94
|
1,500 | 3.17 | 3.17 | 2.94 | 0 | 0 | 0 | |
06/10/2010 |
3.17
|
6,100 | 3.11 | 3.17 | 3.10 | 0 | 0 | 0 | |
05/10/2010 |
3.11
|
1,100 | 2.98 | 3.11 | 2.85 | 100 | 0 | 0.0 | |
04/10/2010 |
2.98
|
300 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 | |
01/10/2010 |
3.17
|
1,000 | 2.86 | 3.17 | 3.11 | 0 | 0 | 0 | |
30/09/2010 |
2.86
|
6,400 | 3.14 | 3.17 | 2.86 | 0 | 0 | 0 | |
29/09/2010 |
3.14
|
10,100 | 3.04 | 3.14 | 3.04 | 0 | 0 | 0 | |
28/09/2010 |
3.04
|
5,000 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 | |
27/09/2010 |
3.04
|
10,000 | 2.98 | 3.04 | 2.92 | 0 | 0 | 0 | |
24/09/2010 |
2.98
|
10,000 | 2.93 | 2.98 | 2.92 | 0 | 0 | 0 | |
23/09/2010 |
2.93
|
0 | 2.94 | 2.93 | 2.93 | 0 | 0 | 0 | |
22/09/2010 |
2.94
|
15,500 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 | |
21/09/2010 |
2.95
|
18,000 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 | |
20/09/2010 |
2.97
|
9,000 | 2.79 | 2.97 | 2.97 | 0 | 0 | 0 | |
17/09/2010 |
2.79
|
5,000 | 2.66 | 2.79 | 2.78 | 0 | 0 | 0 | |
16/09/2010 |
2.66
|
15,600 | 2.66 | 2.66 | 2.66 | 15,600 | 15,200 | 0.0 | |
15/09/2010 |
2.66
|
4,700 | 2.73 | 2.73 | 2.66 | 3,000 | 0 | 0.1 | |
14/09/2010 |
2.73
|
3,200 | 2.85 | 2.85 | 2.66 | 0 | 3,000 | -0.1 | |
13/09/2010 |
2.85
|
3,300 | 2.68 | 2.85 | 2.50 | 0 | 0 | 0 | |
10/09/2010 |
2.68
|
8,400 | 2.66 | 2.85 | 2.68 | 8,000 | 0 | 0.3 | |
09/09/2010 |
2.66
|
16,500 | 2.70 | 2.82 | 2.66 | 0 | 0 | 0 | |
08/09/2010 |
2.70
|
20,400 | 2.78 | 2.78 | 2.70 | 6,000 | 0 | 0.3 | |
07/09/2010 |
2.78
|
500 | 2.70 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/09/2010 |
2.70
|
9,000 | 2.68 | 2.70 | 2.70 | 4,000 | 0 | 0.2 | |
01/09/2010 |
2.68
|
10,300 | 2.73 | 2.84 | 2.66 | 0 | 0 | 0 | |
31/08/2010 |
2.73
|
14,700 | 2.85 | 2.91 | 2.70 | 0 | 0 | 0 | |
30/08/2010 |
2.85
|
2,300 | 2.66 | 2.91 | 2.85 | 0 | 0 | 0 | |
27/08/2010 |
2.66
|
800 | 2.66 | 2.82 | 2.66 | 0 | 0 | 0 | |
26/08/2010 |
2.66
|
400 | 2.54 | 2.69 | 2.66 | 0 | 300 | -0.0 | |
25/08/2010 |
2.54
|
5,800 | 2.66 | 2.66 | 2.51 | 0 | 0 | 0 | |
24/08/2010 |
2.66
|
300 | 2.85 | 2.85 | 2.66 | 0 | 0 | 0 | |
23/08/2010 |
2.85
|
900 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
20/08/2010 |
2.92
|
15,100 | 3.05 | 3.11 | 2.92 | 0 | 0 | 0 | |
19/08/2010 |
3.05
|
19,600 | 2.92 | 3.05 | 2.70 | 0 | 0 | 0 | |
18/08/2010 |
2.92
|
20,300 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
17/08/2010 |
2.94
|
1,500 | 2.79 | 2.94 | 2.94 | 0 | 0 | 0 | |
16/08/2010 |
2.79
|
3,500 | 2.63 | 2.79 | 2.77 | 0 | 0 | 0 | |
13/08/2010 |
2.63
|
29,800 | 2.71 | 2.79 | 2.47 | 0 | 0 | 0 | |
12/08/2010 |
2.71
|
5,900 | 2.68 | 2.72 | 2.47 | 0 | 0 | 0 | |
11/08/2010 |
2.68
|
9,500 | 2.66 | 2.68 | 2.35 | 0 | 0 | 0 | |
10/08/2010 |
2.66
|
27,500 | 2.60 | 2.78 | 2.44 | 0 | 0 | 0 | |
09/08/2010 |
2.60
|
17,000 | 2.79 | 2.79 | 2.60 | 0 | 0 | 0 | |
06/08/2010 |
2.79
|
400 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 | |
05/08/2010 |
2.91
|
1,500 | 2.78 | 2.91 | 2.91 | 0 | 0 | 0 | |
04/08/2010 |
2.78
|
0 | 2.74 | 2.78 | 2.78 | 0 | 0 | 0 | |
03/08/2010 |
2.74
|
2,100 | 2.80 | 2.83 | 2.74 | 0 | 0 | 0 | |
02/08/2010 |
2.80
|
6,000 | 2.82 | 3.03 | 2.80 | 0 | 0 | 0 | |
30/07/2010 |
2.82
|
17,000 | 2.87 | 2.95 | 2.82 | 0 | 0 | 0 | |
29/07/2010 |
2.87
|
8,600 | 2.85 | 2.87 | 2.81 | 0 | 0 | 0 | |
28/07/2010 |
2.85
|
2,800 | 2.81 | 2.88 | 2.85 | 0 | 0 | 0 | |
27/07/2010 |
2.81
|
8,100 | 3.04 | 3.04 | 2.81 | 0 | 0 | 0 | |
26/07/2010 |
3.04
|
500 | 2.97 | 3.06 | 2.85 | 0 | 0 | 0 | |
23/07/2010 |
2.97
|
500 | 2.92 | 3.11 | 2.97 | 0 | 0 | 0 | |
22/07/2010 |
2.92
|
28,100 | 2.77 | 2.96 | 2.91 | 0 | 0 | 0 | |
21/07/2010 |
2.77
|
133,100 | 2.98 | 2.98 | 2.77 | 0 | 0 | 0 | |
20/07/2010 |
2.98
|
7,500 | 2.82 | 2.98 | 2.95 | 0 | 0 | 0 | |
19/07/2010 |
2.82
|
7,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 | |
16/07/2010 |
2.89
|
3,300 | 2.89 | 2.98 | 2.89 | 0 | 0 | 0 | |
15/07/2010 |
2.89
|
2,500 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 | |
14/07/2010 |
2.85
|
500 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 | |
13/07/2010 |
2.85
|
2,400 | 2.75 | 2.92 | 2.85 | 0 | 0 | 0 | |
12/07/2010 |
2.75
|
2,000 | 2.61 | 2.75 | 2.75 | 600 | 0 | 0.0 | |
09/07/2010 |
2.61
|
1,700 | 2.60 | 2.61 | 2.54 | 0 | 0 | 0 | |
08/07/2010 |
2.60
|
8,400 | 2.65 | 2.87 | 2.51 | 0 | 0 | 0 | |
07/07/2010 |
2.65
|
8,600 | 3.01 | 3.01 | 2.65 | 0 | 0 | 0 | |
06/07/2010 |
3.01
|
2,200 | 2.98 | 3.01 | 2.82 | 0 | 0 | 0 | |
05/07/2010 |
2.98
|
500 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
02/07/2010 |
2.98
|
500 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 | |
01/07/2010 |
3.01
|
200 | 3.01 | 3.01 | 3.01 | 200 | 0 | 0.0 | |
30/06/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
29/06/2010 |
3.01
|
1,400 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 | |
28/06/2010 |
2.98
|
5,300 | 2.95 | 2.98 | 2.95 | 0 | 0 | 0 |