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) |
3 | 21.43% | 3,100 | -28 | -0.0 |
14
17
17
|
2 tháng
(2024-07-22) |
3.70 | 27.82% | 15,500 | -28 | -0.0 |
12.80
17
17
|
3 tháng
(2024-06-21) |
2.80 | 19.72% | 29,700 | -28 | -0.0 |
12.80
17
17
|
6 tháng
(2024-03-25) |
3.83 | 29.07% | 106,900 | -1,170 | -0.0 |
12.80
17
17
|
12 tháng
(2023-09-25) |
2.91 | 20.63% | 395,900 | -2,797 | -0.0 |
12.16
17.50
17
|
24 tháng
(2022-09-30) |
-1.42 | -7.71% | 499,249 | -2,797 | -0.0 |
12.16
22.12
17
|
36 tháng
(2021-10-05) |
-0.22 | -1.28% | 663,870 | -12,497 | -0.3 |
12.16
22.78
17
|
60 tháng
(2019-10-16) |
6.20 | 57.45% | 1,745,751 | -132,087 | -2.3 |
9.51
22.78
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
3.60
|
49,600 | 3.40 | 3.60 | 3.45 | 0 | 0 | 0 | |
19/04/2010 |
3.40
|
127,800 | 3.22 | 3.40 | 3.17 | 0 | 0 | 0 | |
16/04/2010 |
3.22
|
45,300 | 3.04 | 3.26 | 3.06 | 0 | 0 | 0 | |
15/04/2010 |
3.04
|
9,300 | 2.97 | 3.06 | 3.04 | 0 | 0 | 0 | |
14/04/2010 |
2.97
|
12,300 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0 | |
13/04/2010 |
2.99
|
14,800 | 2.97 | 3.01 | 2.97 | 0 | 0 | 0 | |
12/04/2010 |
2.97
|
17,600 | 2.97 | 2.99 | 2.97 | 0 | 0 | 0 | |
09/04/2010 |
2.97
|
9,300 | 2.95 | 2.99 | 2.97 | 0 | 0 | 0 | |
08/04/2010 |
2.95
|
6,300 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 | |
07/04/2010 |
3.01
|
2,700 | 2.99 | 3.01 | 2.90 | 0 | 0 | 0 | |
06/04/2010 |
2.99
|
2,300 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
05/04/2010 |
3.06
|
1,800 | 3.08 | 3.08 | 2.90 | 0 | 0 | 0 | |
02/04/2010 |
3.08
|
2,100 | 3.06 | 3.08 | 2.86 | 0 | 0 | 0 | |
01/04/2010 |
3.06
|
100 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
31/03/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/03/2010 |
3.11
|
2,000 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 | |
29/03/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
26/03/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
25/03/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
24/03/2010 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/03/2010 |
3.17
|
1,500 | 3.08 | 3.17 | 3.15 | 0 | 0 | 0 | |
22/03/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
19/03/2010 |
3.08
|
500 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
18/03/2010 |
3.08
|
6,000 | 3.20 | 3.24 | 3.08 | 0 | 0 | 0 | |
17/03/2010 |
3.20
|
0 | 3.06 | 3.20 | 3.20 | 0 | 0 | 0 | |
16/03/2010 |
3.06
|
6,600 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 | |
15/03/2010 |
3.26
|
0 | 3.11 | 3.26 | 3.26 | 0 | 0 | 0 | |
12/03/2010 |
3.11
|
5,000 | 3.08 | 3.33 | 3.11 | 0 | 0 | 0 | |
11/03/2010 |
3.08
|
4,100 | 3.08 | 3.24 | 3.08 | 0 | 0 | 0 | |
10/03/2010 |
3.08
|
4,400 | 3.13 | 3.33 | 3.08 | 0 | 0 | 0 | |
09/03/2010 |
3.13
|
5,000 | 3.08 | 3.17 | 3.06 | 0 | 0 | 0 | |
08/03/2010 |
3.08
|
5,400 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 | |
05/03/2010 |
3.22
|
7,800 | 3.13 | 3.26 | 3.22 | 0 | 0 | 0 | |
04/03/2010 |
3.13
|
1,500 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 | |
03/03/2010 |
3.26
|
400 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
02/03/2010 |
3.35
|
5,000 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 | |
01/03/2010 |
3.20
|
4,100 | 3.15 | 3.22 | 3.20 | 0 | 0 | 0 | |
26/02/2010 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
25/02/2010 |
3.15
|
500 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
24/02/2010 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
23/02/2010 |
3.15
|
100 | 3.06 | 3.15 | 3.15 | 0 | 0 | 0 | |
22/02/2010 |
3.06
|
9,900 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
12/02/2010 |
3.06
|
15,300 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 | |
11/02/2010 |
3.10
|
10,100 | 3.06 | 3.21 | 3.02 | 0 | 0 | 0 | |
10/02/2010 |
3.06
|
0 | 3.02 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/02/2010 |
3.02
|
2,300 | 3.02 | 3.08 | 3.02 | 0 | 0 | 0 | |
08/02/2010 |
3.02
|
5,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
05/02/2010 |
3.08
|
1,100 | 3.04 | 3.10 | 3.08 | 0 | 0 | 0 | |
04/02/2010 |
3.04
|
3,500 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 | |
03/02/2010 |
3.08
|
9,500 | 3.04 | 3.17 | 3.08 | 0 | 0 | 0 | |
02/02/2010 |
3.04
|
15,500 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 | |
01/02/2010 |
3.12
|
1,500 | 2.97 | 3.12 | 3.12 | 0 | 0 | 0 | |
29/01/2010 |
2.97
|
2,000 | 3.19 | 3.19 | 2.97 | 0 | 0 | 0 | |
28/01/2010 |
3.19
|
1,000 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 | |
27/01/2010 |
3.08
|
1,500 | 3.00 | 3.08 | 3.08 | 0 | 0 | 0 | |
26/01/2010 |
3.00
|
7,300 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 | |
25/01/2010 |
3.00
|
1,700 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
22/01/2010 |
3.10
|
200 | 2.91 | 3.10 | 3.08 | 0 | 0 | 0 | |
21/01/2010 |
2.91
|
3,500 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
20/01/2010 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
19/01/2010 |
3.00
|
6,500 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 | |
18/01/2010 |
3.19
|
100 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 | |
15/01/2010 |
3.34
|
100 | 3.17 | 3.34 | 3.34 | 0 | 0 | 0 | |
14/01/2010 |
3.17
|
100 | 3.00 | 3.17 | 3.17 | 0 | 0 | 0 | |
13/01/2010 |
3.00
|
2,100 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 | |
12/01/2010 |
3.04
|
800 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 | |
11/01/2010 |
3.10
|
4,500 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
08/01/2010 |
3.17
|
11,100 | 3.08 | 3.21 | 3.17 | 0 | 0 | 0 | |
07/01/2010 |
3.08
|
8,700 | 3.21 | 3.21 | 3.00 | 0 | 0 | 0 | |
06/01/2010 |
3.21
|
900 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 | |
05/01/2010 |
3.23
|
1,500 | 3.21 | 3.23 | 3.23 | 0 | 0 | 0 | |
04/01/2010 |
3.21
|
3,700 | 3.12 | 3.23 | 3.21 | 0 | 900 | -0.0 | |
31/12/2009 |
3.12
|
100 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 | |
30/12/2009 |
3.21
|
1,000 | 3.10 | 3.21 | 2.91 | 0 | 0 | 0 | |
29/12/2009 |
3.10
|
100 | 2.91 | 3.10 | 3.10 | 0 | 0 | 0 | |
28/12/2009 |
2.91
|
2,900 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
25/12/2009 |
3.00
|
8,300 | 2.95 | 3.00 | 2.91 | 0 | 0 | 0 | |
24/12/2009 |
2.95
|
8,000 | 2.95 | 2.95 | 2.78 | 0 | 0 | 0 | |
23/12/2009 |
2.95
|
6,100 | 2.78 | 2.95 | 2.89 | 900 | 0 | 0 | |
22/12/2009 |
2.78
|
4,200 | 2.95 | 2.97 | 2.78 | 0 | 0 | 0 | |
21/12/2009 |
2.95
|
200 | 2.80 | 2.95 | 2.95 | 0 | 0 | 0 | |
18/12/2009 |
2.80
|
100 | 2.74 | 2.80 | 2.80 | 0 | 0 | 0 | |
17/12/2009 |
2.74
|
100 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 | |
16/12/2009 |
2.89
|
200 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
15/12/2009 |
3.02
|
100 | 3.00 | 3.02 | 3.02 | 0 | 0 | 0 | |
14/12/2009 |
3.00
|
2,500 | 2.85 | 3.00 | 2.89 | 100 | 0 | 0 | |
11/12/2009 |
2.85
|
8,800 | 2.89 | 2.89 | 2.85 | 0 | 0 | 0 | |
10/12/2009 |
2.89
|
5,100 | 2.91 | 3.04 | 2.89 | 0 | 0 | 0 | |
09/12/2009 |
2.91
|
1,600 | 3.10 | 3.10 | 2.91 | 0 | 0 | 0 | |
08/12/2009 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
07/12/2009 |
3.10
|
900 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
04/12/2009 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
03/12/2009 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
02/12/2009 |
3.21
|
3,100 | 3.10 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/12/2009 |
3.10
|
11,800 | 3.12 | 3.30 | 3.10 | 0 | 0 | 0 | |
30/11/2009 |
3.12
|
7,500 | 2.97 | 3.12 | 2.82 | 0 | 0 | 0 | |
27/11/2009 |
2.97
|
10,200 | 2.97 | 3.04 | 2.80 | 0 | 0 | 0 | |
26/11/2009 |
2.97
|
2,600 | 3.15 | 3.40 | 2.97 | 0 | 0 | 0 | |
25/11/2009 |
3.15
|
5,600 | 3.21 | 3.23 | 3.15 | 0 | 0 | 0 | |
24/11/2009 |
3.21
|
1,300 | 3.32 | 3.38 | 3.21 | 0 | 0 | 0 |