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) |
-1.70 | -6.12% | 35,200 | 298 | 0.0 |
25.90
27.80
25.95
|
2 tháng
(2024-07-22) |
-1.90 | -6.79% | 76,200 | -4,182 | -0.1 |
25.90
28.95
25.95
|
3 tháng
(2024-06-21) |
-2.25 | -7.94% | 100,100 | -3,882 | -0.1 |
25.90
28.95
25.95
|
6 tháng
(2024-03-25) |
-2.40 | -8.42% | 236,000 | -15,308 | -0.4 |
25.90
31.75
25.95
|
12 tháng
(2023-09-25) |
-11.50 | -30.59% | 476,100 | -13,742 | -0.4 |
25.90
37.60
25.95
|
24 tháng
(2022-09-30) |
-15.90 | -37.86% | 822,000 | 208 | 0.1 |
25.90
45.85
25.95
|
36 tháng
(2021-10-05) |
-12.85 | -32.99% | 3,011,400 | -36,540 | -2.8 |
25.90
51.50
25.95
|
60 tháng
(2019-10-16) |
6.28 | 31.69% | 111,284,180 | -3,286,515 | -112.3 |
12.86
52.59
25.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/04/2010 |
2.16
|
245,600 | 2.08 | 2.16 | 2.11 | 0 | 0 | 0 | |
07/04/2010 |
2.08
|
265,100 | 1.97 | 2.11 | 1.95 | 0 | 0 | 0 | |
06/04/2010 |
1.97
|
317,000 | 1.89 | 2.01 | 1.92 | 0 | 0 | 0 | |
05/04/2010 |
1.89
|
134,000 | 1.91 | 1.95 | 1.78 | 0 | 0 | 0 | |
02/04/2010 |
1.91
|
161,800 | 1.84 | 1.93 | 1.82 | 0 | 0 | 0 | |
01/04/2010 |
1.84
|
118,700 | 1.87 | 1.91 | 1.76 | 0 | 0 | 0 | |
31/03/2010 |
1.87
|
79,900 | 1.90 | 1.95 | 1.85 | 0 | 0 | 0 | |
30/03/2010 |
1.90
|
162,100 | 1.98 | 2.07 | 1.90 | 0 | 0 | 0 | |
29/03/2010 |
1.98
|
215,700 | 1.89 | 1.98 | 1.91 | 0 | 0 | 0 | |
26/03/2010 |
1.89
|
102,100 | 1.91 | 1.93 | 1.79 | 0 | 0 | 0 | |
25/03/2010 |
1.91
|
252,800 | 2.06 | 2.06 | 1.91 | 0 | 0 | 0 | |
24/03/2010 |
2.06
|
176,700 | 2.07 | 2.14 | 1.99 | 0 | 0 | 0 | |
23/03/2010 |
2.07
|
197,600 | 2.08 | 2.18 | 1.99 | 0 | 0 | 0 | |
22/03/2010 |
2.08
|
351,700 | 1.99 | 2.08 | 1.95 | 0 | 0 | 0 | |
19/03/2010 |
1.99
|
256,800 | 1.89 | 1.99 | 1.88 | 0 | 0 | 0 | |
18/03/2010 |
1.89
|
177,100 | 1.94 | 2.03 | 1.81 | 0 | 0 | 0 | |
17/03/2010 |
1.94
|
386,900 | 1.82 | 1.94 | 1.84 | 0 | 10,300 | -0.3 | |
16/03/2010 |
1.82
|
358,600 | 1.71 | 1.82 | 1.72 | 0 | 0 | 0 | |
15/03/2010 |
1.71
|
154,200 | 1.61 | 1.71 | 1.65 | 0 | 0 | 0 | |
12/03/2010 |
1.61
|
157,800 | 1.65 | 1.69 | 1.56 | 0 | 0 | 0 | |
11/03/2010 |
1.65
|
105,200 | 1.74 | 1.85 | 1.63 | 0 | 0 | 0 | |
10/03/2010 |
1.74
|
218,200 | 1.70 | 1.74 | 1.67 | 0 | 0 | 0 | |
09/03/2010 |
1.70
|
330,900 | 1.59 | 1.70 | 1.49 | 0 | 0 | 0 | |
08/03/2010 |
1.59
|
201,500 | 1.51 | 1.61 | 1.53 | 0 | 0 | 0 | |
05/03/2010 |
1.51
|
65,100 | 1.42 | 1.51 | 1.51 | 0 | 0 | 0 | |
04/03/2010 |
1.42
|
59,000 | 1.35 | 1.42 | 1.42 | 0 | 0 | 0 | |
03/03/2010 |
1.35
|
74,400 | 1.28 | 1.35 | 1.28 | 0 | 0 | 0 | |
02/03/2010 |
1.28
|
35,300 | 1.25 | 1.28 | 1.26 | 0 | 0 | 0 | |
01/03/2010 |
1.25
|
32,600 | 1.18 | 1.26 | 1.23 | 0 | 0 | 0 | |
26/02/2010 |
1.18
|
8,600 | 1.19 | 1.22 | 1.18 | 0 | 0 | 0 | |
25/02/2010 |
1.19
|
7,800 | 1.18 | 1.19 | 1.18 | 0 | 0 | 0 | |
24/02/2010 |
1.18
|
1,800 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
23/02/2010 |
1.21
|
3,600 | 1.18 | 1.21 | 1.15 | 0 | 0 | 0 | |
22/02/2010 |
1.18
|
3,600 | 1.20 | 1.23 | 1.18 | 0 | 0 | 0 | |
12/02/2010 |
1.20
|
8,000 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
11/02/2010 |
1.20
|
11,900 | 1.19 | 1.20 | 1.17 | 0 | 0 | 0 | |
10/02/2010 |
1.19
|
1,100 | 1.19 | 1.23 | 1.19 | 0 | 0 | 0 | |
09/02/2010 |
1.19
|
12,300 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 | |
08/02/2010 |
1.20
|
3,800 | 1.16 | 1.20 | 1.15 | 0 | 0 | 0 | |
05/02/2010 |
1.16
|
2,400 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 | |
04/02/2010 |
1.21
|
14,300 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 | |
03/02/2010 |
1.20
|
19,800 | 1.20 | 1.23 | 1.20 | 0 | 0 | 0 | |
02/02/2010 |
1.20
|
2,200 | 1.18 | 1.23 | 1.14 | 0 | 0 | 0 | |
01/02/2010 |
1.18
|
4,500 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 | |
29/01/2010 |
1.23
|
900 | 1.16 | 1.23 | 1.22 | 0 | 0 | 0 | |
28/01/2010 |
1.16
|
13,600 | 1.19 | 1.20 | 1.15 | 0 | 0 | 0 | |
27/01/2010 |
1.19
|
11,600 | 1.23 | 1.26 | 1.18 | 0 | 0 | 0 | |
26/01/2010 |
1.23
|
10,800 | 1.17 | 1.23 | 1.23 | 0 | 0 | 0 | |
25/01/2010 |
1.17
|
26,200 | 1.12 | 1.17 | 1.13 | 0 | 0 | 0 | |
22/01/2010 |
1.12
|
5,200 | 1.12 | 1.13 | 1.09 | 0 | 0 | 0 | |
21/01/2010 |
1.12
|
7,000 | 1.17 | 1.17 | 1.12 | 0 | 0 | 0 | |
20/01/2010 |
1.17
|
2,600 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 | |
19/01/2010 |
1.17
|
7,200 | 1.18 | 1.23 | 1.16 | 0 | 0 | 0 | |
18/01/2010 |
1.18
|
5,300 | 1.19 | 1.19 | 1.13 | 0 | 0 | 0 | |
15/01/2010 |
1.19
|
4,500 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 | |
14/01/2010 |
1.17
|
4,100 | 1.26 | 1.26 | 1.17 | 0 | 0 | 0 | |
13/01/2010 |
1.26
|
28,100 | 1.23 | 1.26 | 1.21 | 0 | 0 | 0 | |
12/01/2010 |
1.23
|
31,600 | 1.21 | 1.23 | 1.21 | 0 | 0 | 0 | |
11/01/2010 |
1.21
|
17,900 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 | |
08/01/2010 |
1.23
|
13,700 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
07/01/2010 |
1.24
|
28,600 | 1.29 | 1.29 | 1.23 | 0 | 0 | 0 | |
06/01/2010 |
1.29
|
15,700 | 1.32 | 1.38 | 1.28 | 0 | 0 | 0 | |
05/01/2010 |
1.32
|
37,100 | 1.25 | 1.32 | 1.31 | 0 | 0 | 0 | |
04/01/2010 |
1.25
|
53,200 | 1.15 | 1.25 | 1.19 | 0 | 0 | 0 | |
31/12/2009 |
1.15
|
14,000 | 1.17 | 1.21 | 1.15 | 0 | 0 | 0 | |
30/12/2009 |
1.17
|
6,200 | 1.16 | 1.20 | 1.15 | 300 | 0 | 0 | |
29/12/2009 |
1.16
|
5,000 | 1.19 | 1.21 | 1.16 | 0 | 0 | 0 | |
28/12/2009 |
1.19
|
16,000 | 1.19 | 1.23 | 1.17 | 10,000 | 0 | 0 | |
25/12/2009 |
1.19
|
33,020 | 1.17 | 1.22 | 1.19 | 0 | 0 | 0 | |
24/12/2009 |
1.17
|
14,100 | 1.15 | 1.17 | 1.10 | 0 | 0 | 0 | |
23/12/2009 |
1.15
|
8,900 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 | |
22/12/2009 |
1.15
|
6,500 | 1.17 | 1.17 | 1.15 | 0 | 0 | 0 | |
21/12/2009 |
1.17
|
22,400 | 1.13 | 1.17 | 1.10 | 0 | 0 | 0 | |
18/12/2009 |
1.13
|
18,000 | 1.07 | 1.13 | 1.07 | 0 | 0 | 0 | |
17/12/2009 |
1.07
|
7,100 | 1.09 | 1.09 | 1.07 | 0 | 0 | 0 | |
16/12/2009 |
1.09
|
14,300 | 1.15 | 1.15 | 1.07 | 0 | 0 | 0 | |
15/12/2009 |
1.15
|
11,600 | 1.18 | 1.18 | 1.11 | 0 | 0 | 0 | |
14/12/2009 |
1.18
|
22,000 | 1.15 | 1.18 | 1.15 | 0 | 0 | 0 | |
11/12/2009 |
1.15
|
6,400 | 1.23 | 1.29 | 1.15 | 0 | 0 | 0 | |
10/12/2009 |
1.23
|
7,700 | 1.33 | 1.38 | 1.23 | 100 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/12/2009 |
1.33
|
1,100 | 1.32 | 1.33 | 1.23 | 0 | 0 | 0 | |
08/12/2009 |
1.32
|
82,400 | 1.32 | 1.35 | 1.30 | 0 | 200 | 0 | |
07/12/2009 |
1.32
|
17,700 | 1.31 | 1.40 | 1.30 | 0 | 0 | 0 | |
04/12/2009 |
1.31
|
20,900 | 1.30 | 1.37 | 1.30 | 0 | 0 | 0 | |
03/12/2009 |
1.30
|
34,200 | 1.32 | 1.41 | 1.30 | 0 | 0 | 0 | |
02/12/2009 |
1.32
|
69,700 | 1.27 | 1.36 | 1.29 | 0 | 0 | 0 | |
01/12/2009 |
1.27
|
16,000 | 1.21 | 1.28 | 1.27 | 0 | 0 | 0 | |
30/11/2009 |
1.21
|
10,100 | 1.11 | 1.21 | 1.20 | 0 | 0 | 0 | |
27/11/2009 |
1.11
|
49,600 | 1.18 | 1.18 | 1.11 | 0 | 0 | 0 | |
26/11/2009 |
1.18
|
15,000 | 1.25 | 1.25 | 1.18 | 0 | 0 | 0 | |
25/11/2009 |
1.25
|
13,600 | 1.33 | 1.33 | 1.25 | 0 | 0 | 0 | |
24/11/2009 |
1.33
|
13,000 | 1.31 | 1.40 | 1.33 | 0 | 0 | 0 | |
23/11/2009 |
1.31
|
12,100 | 1.35 | 1.40 | 1.28 | 0 | 0 | 0 | |
20/11/2009 |
1.35
|
30,900 | 1.38 | 1.38 | 1.33 | 200 | 0 | 0 | |
19/11/2009 |
1.38
|
40,000 | 1.45 | 1.45 | 1.32 | 0 | 0 | 0 | |
18/11/2009 |
1.45
|
62,500 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 | |
17/11/2009 |
1.46
|
50,300 | 1.45 | 1.54 | 1.40 | 0 | 0 | 0 | |
16/11/2009 |
1.45
|
38,000 | 1.37 | 1.45 | 1.42 | 0 | 0 | 0 | |
13/11/2009 |
1.37
|
31,500 | 1.33 | 1.37 | 1.31 | 0 | 0 | 0 | |
12/11/2009 |
1.33
|
121,700 | 1.33 | 1.41 | 1.23 | 0 | 0 | 0 |