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% | 0 | 0 | 0 |
30.80
30.80
30.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
30.80
30.80
30.80
|
12 tháng
(2023-09-25) |
-1.77 | -5.44% | 15,800 | 0 | 0 |
11.95
32.57
30.80
|
24 tháng
(2022-09-30) |
-5.05 | -14.08% | 16,017 | 0 | 0 |
11.95
37.47
30.80
|
36 tháng
(2021-10-05) |
-8.93 | -22.48% | 17,118 | 0 | 0 |
11.95
39.73
30.80
|
60 tháng
(2019-10-16) |
5.32 | 20.89% | 46,563 | 0 | 0 |
11.95
43.62
30.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
4.84
|
10,300 | 4.59 | 4.84 | 4.56 | 0 | 0 | 0 | |
16/04/2010 |
4.59
|
6,100 | 4.31 | 4.59 | 4.47 | 0 | 0 | 0 | |
15/04/2010 |
4.31
|
100 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
14/04/2010 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
13/04/2010 |
4.56
|
600 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
12/04/2010 |
4.62
|
1,000 | 4.62 | 4.62 | 4.62 | 0 | 100 | -0.0 | |
09/04/2010 |
4.62
|
1,800 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
08/04/2010 |
4.80
|
0 | 4.87 | 4.80 | 4.80 | 0 | 0 | 0 | |
07/04/2010 |
4.87
|
9,200 | 4.77 | 4.90 | 4.71 | 0 | 0 | 0 | |
06/04/2010: Cổ tức tiền mặt tỉ lệ: 5.7% | |||||||||
06/04/2010 |
4.77
|
22,800 | 4.57 | 4.87 | 4.77 | 0 | 0 | 0 | |
05/04/2010 |
4.57
|
3,800 | 4.30 | 4.60 | 4.39 | 0 | 0 | 0 | |
02/04/2010 |
4.30
|
1,700 | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 | |
01/04/2010 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
31/03/2010 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
30/03/2010 |
4.15
|
700 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
29/03/2010 |
4.45
|
500 | 4.48 | 4.48 | 4.45 | 0 | 0 | 0 | |
26/03/2010 |
4.48
|
2,000 | 4.42 | 4.48 | 4.45 | 0 | 0 | 0 | |
25/03/2010 |
4.42
|
0 | 4.54 | 4.42 | 4.42 | 0 | 0 | 0 | |
24/03/2010 |
4.54
|
1,300 | 4.45 | 4.54 | 4.39 | 0 | 0 | 0 | |
23/03/2010 |
4.45
|
100 | 4.39 | 4.45 | 4.45 | 0 | 0 | 0 | |
22/03/2010 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
19/03/2010 |
4.39
|
2,000 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 | |
18/03/2010 |
4.54
|
2,000 | 4.36 | 4.54 | 4.39 | 0 | 0 | 0 | |
17/03/2010 |
4.36
|
2,100 | 4.66 | 4.66 | 4.36 | 0 | 0 | 0 | |
16/03/2010 |
4.66
|
200 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 | |
15/03/2010 |
4.78
|
14,100 | 4.80 | 4.80 | 4.48 | 0 | 0 | 0 | |
12/03/2010 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
11/03/2010 |
4.80
|
100 | 4.72 | 4.80 | 4.80 | 0 | 0 | 0 | |
10/03/2010 |
4.72
|
9,400 | 4.69 | 4.78 | 4.60 | 100 | 0 | 0.0 | |
09/03/2010 |
4.69
|
4,300 | 4.42 | 4.69 | 4.42 | 0 | 0 | 0 | |
08/03/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
05/03/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/03/2010 |
4.42
|
4,100 | 4.15 | 4.42 | 4.39 | 0 | 0 | 0 | |
03/03/2010 |
4.15
|
1,700 | 4.06 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/03/2010 |
4.06
|
900 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
01/03/2010 |
4.15
|
200 | 4.09 | 4.15 | 4.15 | 0 | 0 | 0 | |
26/02/2010 |
4.09
|
100 | 3.94 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/02/2010 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
24/02/2010 |
3.94
|
700 | 3.83 | 3.94 | 3.94 | 0 | 0 | 0 | |
23/02/2010 |
3.83
|
300 | 3.59 | 3.83 | 3.62 | 0 | 0 | 0 | |
22/02/2010 |
3.59
|
400 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
12/02/2010 |
3.59
|
0 | 3.80 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/02/2010 |
3.80
|
600 | 3.56 | 3.80 | 3.56 | 0 | 0 | 0 | |
10/02/2010 |
3.56
|
100 | 3.77 | 3.77 | 3.56 | 0 | 0 | 0 | |
09/02/2010 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
08/02/2010 |
3.77
|
100 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 | |
05/02/2010 |
4.00
|
10,000 | 4.39 | 4.39 | 4.00 | 0 | 0 | 0 | |
04/02/2010 |
4.39
|
1,000 | 4.15 | 4.39 | 4.21 | 0 | 0 | 0 | |
03/02/2010 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
02/02/2010 |
4.15
|
10,000 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 | |
01/02/2010 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/01/2010 |
4.45
|
100 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 | |
28/01/2010 |
4.60
|
100 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 | |
27/01/2010 |
4.30
|
7,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
26/01/2010 |
4.60
|
0 | 4.80 | 4.60 | 4.60 | 0 | 0 | 0 | |
25/01/2010 |
4.80
|
2,700 | 4.54 | 4.80 | 4.24 | 0 | 0 | 0 | |
22/01/2010 |
4.54
|
0 | 4.69 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/01/2010 |
4.69
|
2,400 | 4.60 | 4.69 | 4.51 | 0 | 0 | 0 | |
20/01/2010 |
4.60
|
5,700 | 4.33 | 4.63 | 4.45 | 0 | 0 | 0 | |
19/01/2010 |
4.33
|
100 | 4.60 | 4.60 | 4.33 | 0 | 0 | 0 | |
18/01/2010 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
15/01/2010 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
14/01/2010 |
4.60
|
3,900 | 4.33 | 4.63 | 4.39 | 0 | 0 | 0 | |
13/01/2010 |
4.33
|
4,600 | 4.18 | 4.33 | 4.33 | 0 | 0 | 0 | |
12/01/2010 |
4.18
|
2,100 | 4.45 | 4.60 | 4.18 | 0 | 0 | 0 | |
11/01/2010 |
4.45
|
6,100 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 | |
08/01/2010 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/01/2010 |
4.78
|
100 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 | |
06/01/2010 |
4.86
|
10,000 | 4.75 | 4.89 | 4.72 | 0 | 0 | 0 | |
05/01/2010 |
4.75
|
2,000 | 4.60 | 4.75 | 4.30 | 0 | 0 | 0 | |
04/01/2010 |
4.60
|
2,700 | 4.48 | 4.60 | 4.60 | 0 | 0 | 0 | |
31/12/2009 |
4.48
|
0 | 4.45 | 4.48 | 4.48 | 0 | 0 | 0 | |
30/12/2009 |
4.45
|
5,000 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 | |
29/12/2009 |
4.69
|
700 | 4.42 | 4.69 | 4.12 | 0 | 0 | 0 | |
28/12/2009 |
4.42
|
1,500 | 4.75 | 4.75 | 4.42 | 0 | 0 | 0 | |
25/12/2009 |
4.75
|
400 | 4.69 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/12/2009 |
4.69
|
4,900 | 4.54 | 4.69 | 4.54 | 0 | 0 | 0 | |
23/12/2009 |
4.54
|
100 | 4.86 | 4.86 | 4.54 | 0 | 0 | 0 | |
22/12/2009 |
4.86
|
7,600 | 4.69 | 4.86 | 4.75 | 0 | 0 | 0 | |
21/12/2009 |
4.69
|
200 | 4.51 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/12/2009 |
4.51
|
500 | 4.30 | 4.51 | 4.51 | 0 | 0 | 0 | |
17/12/2009 |
4.30
|
1,200 | 4.24 | 4.54 | 4.30 | 0 | 0 | 0 | |
16/12/2009 |
4.24
|
500 | 4.57 | 4.57 | 4.24 | 0 | 0 | 0 | |
15/12/2009 |
4.57
|
4,000 | 4.30 | 4.57 | 4.54 | 0 | 0 | 0 | |
14/12/2009 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
11/12/2009 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
10/12/2009 |
4.30
|
1,100 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 | |
09/12/2009 |
4.57
|
700 | 4.89 | 4.89 | 4.57 | 0 | 0 | 0 | |
08/12/2009 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
07/12/2009 |
4.89
|
1,500 | 4.89 | 5.04 | 4.89 | 1,000 | 0 | 0 | |
04/12/2009 |
4.89
|
1,400 | 4.60 | 4.89 | 4.89 | 0 | 0 | 0 | |
03/12/2009 |
4.60
|
9,100 | 4.78 | 4.98 | 4.60 | 0 | 0 | 0 | |
02/12/2009 |
4.78
|
9,800 | 5.10 | 5.37 | 4.78 | 0 | 0 | 0 | |
01/12/2009 |
5.10
|
7,800 | 4.83 | 5.13 | 5.07 | 0 | 0 | 0 | |
30/11/2009 |
4.83
|
1,300 | 4.45 | 4.83 | 4.75 | 0 | 0 | 0 | |
27/11/2009 |
4.45
|
4,100 | 4.69 | 4.83 | 4.39 | 0 | 0 | 0 | |
26/11/2009 |
4.69
|
5,300 | 5.01 | 5.19 | 4.69 | 0 | 0 | 0 | |
25/11/2009 |
5.01
|
200 | 4.66 | 5.01 | 5.01 | 0 | 0 | 0 | |
24/11/2009 |
4.66
|
8,400 | 4.89 | 4.89 | 4.63 | 0 | 0 | 0 | |
23/11/2009 |
4.89
|
2,000 | 5.04 | 5.04 | 4.89 | 0 | 0 | 0 |