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) |
-2.90 | -5.78% | 402,200 | 0 | 0 |
46
50.30
48.20
|
2 tháng
(2024-07-22) |
-3.80 | -7.44% | 1,024,600 | -85 | -0.0 |
46
51.30
48.20
|
3 tháng
(2024-06-21) |
-7.80 | -14.16% | 1,941,300 | -415 | -0.0 |
46
55.10
48.20
|
6 tháng
(2024-03-25) |
-17.60 | -27.12% | 4,504,100 | -8,781 | -0.5 |
46
66.40
48.20
|
12 tháng
(2023-09-25) |
-1.82 | -3.70% | 8,750,100 | -12,381 | -0.8 |
43.67
68.80
48.20
|
24 tháng
(2022-09-30) |
7.85 | 19.89% | 12,996,335 | -47,433 | -3.4 |
31.18
68.80
48.20
|
36 tháng
(2021-10-05) |
23.70 | 100.46% | 14,769,055 | -65,078 | -4.6 |
23.32
68.80
48.20
|
60 tháng
(2019-10-16) |
40.07 | 554.47% | 19,990,411 | -75,652 | -5.1 |
7.23
68.80
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
0.35
|
0 | 0.35 | 0.35 | 0.35 | 0 | 0 | 0 | |
16/04/2010 |
0.35
|
5,500 | 0.35 | 0.35 | 0.35 | 0 | 0 | 0 | |
15/04/2010 |
0.35
|
1,500 | 0.33 | 0.35 | 0.35 | 0 | 0 | 0 | |
14/04/2010 |
0.33
|
3,000 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
13/04/2010 |
0.33
|
2,000 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
12/04/2010 |
0.33
|
2,500 | 0.34 | 0.34 | 0.33 | 0 | 0 | 0 | |
09/04/2010 |
0.34
|
200 | 0.33 | 0.34 | 0.34 | 0 | 0 | 0 | |
08/04/2010 |
0.33
|
0 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
07/04/2010 |
0.33
|
300 | 0.33 | 0.33 | 0.33 | 200 | 0 | 0.0 | |
06/04/2010 |
0.33
|
0 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
05/04/2010 |
0.33
|
0 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
02/04/2010 |
0.33
|
1,400 | 0.33 | 0.35 | 0.33 | 0 | 0 | 0 | |
01/04/2010 |
0.33
|
100 | 0.35 | 0.35 | 0.33 | 0 | 0 | 0 | |
31/03/2010 |
0.35
|
200 | 0.33 | 0.35 | 0.35 | 0 | 0 | 0 | |
30/03/2010 |
0.33
|
0 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
29/03/2010 |
0.33
|
0 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
26/03/2010 |
0.33
|
200 | 0.34 | 0.34 | 0.33 | 0 | 0 | 0 | |
25/03/2010 |
0.34
|
0 | 0.35 | 0.34 | 0.34 | 0 | 0 | 0 | |
24/03/2010 |
0.35
|
6,200 | 0.34 | 0.35 | 0.33 | 0 | 0 | 0 | |
23/03/2010 |
0.34
|
3,600 | 0.35 | 0.36 | 0.34 | 100 | 0 | 0.0 | |
22/03/2010 |
0.35
|
5,200 | 0.36 | 0.36 | 0.35 | 0 | 0 | 0 | |
19/03/2010 |
0.36
|
0 | 0.36 | 0.36 | 0.36 | 0 | 0 | 0 | |
18/03/2010 |
0.36
|
7,700 | 0.36 | 0.36 | 0.36 | 0 | 0 | 0 | |
17/03/2010 |
0.36
|
1,200 | 0.36 | 0.37 | 0.36 | 800 | 0 | 0.0 | |
16/03/2010 |
0.36
|
9,300 | 0.36 | 0.39 | 0.36 | 400 | 0 | 0.0 | |
15/03/2010 |
0.36
|
2,200 | 0.37 | 0.37 | 0.36 | 100 | 0 | 0.0 | |
12/03/2010 |
0.37
|
1,100 | 0.36 | 0.37 | 0.35 | 0 | 0 | 0 | |
11/03/2010 |
0.36
|
1,200 | 0.36 | 0.37 | 0.36 | 0 | 0 | 0 | |
10/03/2010 |
0.36
|
3,400 | 0.37 | 0.38 | 0.35 | 0 | 0 | 0 | |
09/03/2010 |
0.37
|
5,200 | 0.37 | 0.37 | 0.35 | 1,200 | 0 | 0.0 | |
08/03/2010 |
0.37
|
18,800 | 0.35 | 0.37 | 0.34 | 0 | 0 | 0 | |
05/03/2010 |
0.35
|
6,300 | 0.36 | 0.36 | 0.33 | 0 | 0 | 0 | |
04/03/2010 |
0.36
|
100 | 0.34 | 0.36 | 0.36 | 0 | 0 | 0 | |
03/03/2010 |
0.34
|
100 | 0.32 | 0.34 | 0.34 | 0 | 0 | 0 | |
02/03/2010 |
0.32
|
100 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
01/03/2010 |
0.32
|
500 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
26/02/2010 |
0.32
|
500 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
25/02/2010 |
0.32
|
500 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
24/02/2010 |
0.32
|
1,000 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
23/02/2010 |
0.32
|
200 | 0.34 | 0.34 | 0.32 | 0 | 0 | 0 | |
22/02/2010 |
0.34
|
0 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0 | |
12/02/2010 |
0.34
|
100 | 0.31 | 0.34 | 0.34 | 0 | 0 | 0 | |
11/02/2010 |
0.31
|
300 | 0.33 | 0.33 | 0.31 | 0 | 0 | 0 | |
10/02/2010 |
0.33
|
200 | 0.31 | 0.33 | 0.33 | 0 | 0 | 0 | |
09/02/2010 |
0.31
|
0 | 0.31 | 0.31 | 0.31 | 0 | 0 | 0 | |
08/02/2010 |
0.31
|
2,100 | 0.31 | 0.31 | 0.30 | 0 | 0 | 0 | |
05/02/2010 |
0.31
|
1,400 | 0.32 | 0.32 | 0.31 | 0 | 0 | 0 | |
04/02/2010 |
0.32
|
500 | 0.31 | 0.32 | 0.32 | 0 | 0 | 0 | |
03/02/2010 |
0.31
|
3,300 | 0.32 | 0.32 | 0.31 | 0 | 0 | 0 | |
02/02/2010 |
0.32
|
5,200 | 0.32 | 0.33 | 0.32 | 0 | 0 | 0 | |
01/02/2010 |
0.32
|
0 | 0.32 | 0.32 | 0.32 | 0 | 0 | 0 | |
29/01/2010 |
0.32
|
1,000 | 0.34 | 0.34 | 0.32 | 0 | 0 | 0 | |
28/01/2010 |
0.34
|
1,100 | 0.37 | 0.38 | 0.34 | 0 | 0 | 0 | |
27/01/2010 |
0.37
|
0 | 0.37 | 0.37 | 0.37 | 0 | 0 | 0 | |
26/01/2010 |
0.37
|
600 | 0.35 | 0.37 | 0.37 | 0 | 0 | 0 | |
25/01/2010 |
0.35
|
3,000 | 0.33 | 0.35 | 0.34 | 0 | 0 | 0 | |
22/01/2010 |
0.33
|
1,400 | 0.34 | 0.36 | 0.33 | 0 | 0 | 0 | |
21/01/2010 |
0.34
|
3,200 | 0.36 | 0.36 | 0.33 | 0 | 0 | 0 | |
20/01/2010 |
0.36
|
100 | 0.33 | 0.36 | 0.36 | 0 | 0 | 0 | |
19/01/2010 |
0.33
|
1,500 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
18/01/2010 |
0.33
|
1,900 | 0.34 | 0.34 | 0.33 | 1,000 | 0 | 0.0 | |
15/01/2010 |
0.34
|
1,400 | 0.35 | 0.35 | 0.34 | 0 | 0 | 0 | |
14/01/2010 |
0.35
|
100 | 0.33 | 0.35 | 0.35 | 0 | 0 | 0 | |
13/01/2010 |
0.33
|
1,300 | 0.33 | 0.33 | 0.33 | 0 | 0 | 0 | |
12/01/2010 |
0.33
|
1,100 | 0.35 | 0.35 | 0.33 | 100 | 0 | 0.0 | |
11/01/2010 |
0.35
|
1,200 | 0.36 | 0.36 | 0.35 | 0 | 0 | 0 | |
08/01/2010 |
0.36
|
5,300 | 0.37 | 0.37 | 0.36 | 0 | 0 | 0 | |
07/01/2010 |
0.37
|
0 | 0.38 | 0.37 | 0.37 | 0 | 0 | 0 | |
06/01/2010 |
0.38
|
5,600 | 0.37 | 0.38 | 0.36 | 0 | 0 | 0 | |
05/01/2010 |
0.37
|
6,200 | 0.37 | 0.39 | 0.37 | 0 | 0 | 0 | |
04/01/2010 |
0.37
|
700 | 0.36 | 0.37 | 0.36 | 0 | 0 | 0 | |
31/12/2009 |
0.36
|
200 | 0.34 | 0.36 | 0.36 | 0 | 0 | 0 | |
30/12/2009 |
0.34
|
900 | 0.35 | 0.35 | 0.34 | 0 | 0 | 0 | |
29/12/2009 |
0.35
|
800 | 0.34 | 0.35 | 0.34 | 0 | 0 | 0 | |
28/12/2009 |
0.34
|
4,100 | 0.33 | 0.35 | 0.34 | 0 | 0 | 0 | |
25/12/2009 |
0.33
|
200 | 0.31 | 0.33 | 0.33 | 0 | 0 | 0 | |
24/12/2009 |
0.31
|
300 | 0.29 | 0.31 | 0.31 | 0 | 0 | 0 | |
23/12/2009 |
0.29
|
400 | 0.30 | 0.30 | 0.29 | 0 | 0 | 0 | |
22/12/2009 |
0.30
|
1,000 | 0.32 | 0.32 | 0.30 | 0 | 0 | 0 | |
21/12/2009 |
0.32
|
2,000 | 0.30 | 0.32 | 0.32 | 0 | 0 | 0 | |
18/12/2009 |
0.30
|
1,000 | 0.31 | 0.31 | 0.30 | 0 | 0 | 0 | |
17/12/2009 |
0.31
|
3,800 | 0.31 | 0.31 | 0.29 | 0 | 0 | 0 | |
16/12/2009 |
0.31
|
1,000 | 0.32 | 0.32 | 0.31 | 0 | 0 | 0 | |
15/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
15/12/2009 |
0.32
|
0 | 0.31 | 0.32 | 0.32 | 0 | 0 | 0 | |
14/12/2009 |
0.31
|
13,000 | 0.31 | 0.33 | 0.31 | 0 | 0 | 0 | |
11/12/2009 |
0.31
|
6,000 | 0.33 | 0.33 | 0.31 | 0 | 0 | 0 | |
10/12/2009 |
0.33
|
16,400 | 0.33 | 0.33 | 0.31 | 0 | 0 | 0 | |
09/12/2009 |
0.33
|
4,300 | 0.33 | 0.33 | 0.32 | 0 | 0 | 0 | |
08/12/2009 |
0.33
|
1,000 | 0.34 | 0.34 | 0.33 | 1,000 | 0 | 0 | |
07/12/2009 |
0.34
|
500 | 0.33 | 0.34 | 0.34 | 0 | 0 | 0 | |
04/12/2009 |
0.33
|
2,100 | 0.33 | 0.35 | 0.33 | 0 | 0 | 0 | |
03/12/2009 |
0.33
|
3,000 | 0.35 | 0.35 | 0.33 | 0 | 0 | 0 | |
02/12/2009 |
0.35
|
2,000 | 0.37 | 0.37 | 0.35 | 0 | 0 | 0 | |
01/12/2009 |
0.37
|
3,800 | 0.34 | 0.37 | 0.36 | 0 | 0 | 0 | |
30/11/2009 |
0.34
|
0 | 0.34 | 0.34 | 0.34 | 0 | 0 | 0 | |
27/11/2009 |
0.34
|
100 | 0.32 | 0.34 | 0.34 | 0 | 0 | 0 | |
26/11/2009 |
0.32
|
2,100 | 0.34 | 0.34 | 0.32 | 0 | 0 | 0 | |
25/11/2009 |
0.34
|
13,600 | 0.37 | 0.39 | 0.34 | 0 | 0 | 0 | |
24/11/2009 |
0.37
|
5,200 | 0.37 | 0.37 | 0.36 | 0 | 0 | 0 | |
23/11/2009 |
0.37
|
3,000 | 0.38 | 0.38 | 0.37 | 0 | 0 | 0 |