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 | 8.33% | 398,100 | -2,646 | -0.0 |
11.80
13.15
13
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 577,900 | -2,646 | -0.0 |
11.60
13.15
13
|
3 tháng
(2024-06-21) |
1.16 | 9.78% | 1,092,500 | -2,646 | -0.0 |
11.40
13.65
13
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,743,200 | -6,646 | -0.1 |
10.79
13.65
13
|
12 tháng
(2023-09-25) |
1.77 | 15.78% | 2,642,100 | -216,846 | -2.7 |
9.91
13.65
13
|
24 tháng
(2022-09-30) |
2.63 | 25.40% | 6,941,700 | -221,628 | -3.6 |
7.62
13.65
13
|
36 tháng
(2021-10-05) |
0.20 | 1.57% | 28,720,800 | -233,028 | -7.4 |
7.62
14.91
13
|
60 tháng
(2019-10-16) |
4.70 | 56.67% | 55,668,448 | -352,608 | -9.2 |
6.48
16.15
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.66
|
13,200 | 3.68 | 3.68 | 3.66 | 0 | 0 | 0 | |
16/04/2010 |
3.68
|
75,000 | 3.75 | 3.99 | 3.58 | 0 | 0 | 0 | |
15/04/2010 |
3.75
|
59,900 | 3.50 | 3.84 | 3.55 | 0 | 0 | 0 | |
14/04/2010 |
3.50
|
65,500 | 3.62 | 3.75 | 3.50 | 0 | 0 | 0 | |
13/04/2010 |
3.62
|
25,500 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 | |
12/04/2010 |
3.62
|
92,100 | 3.75 | 3.93 | 3.62 | 0 | 0 | 0 | |
09/04/2010 |
3.75
|
66,100 | 3.74 | 3.84 | 3.72 | 0 | 0 | 0 | |
08/04/2010 |
3.74
|
124,100 | 3.70 | 3.88 | 3.68 | 0 | 0 | 0 | |
07/04/2010 |
3.70
|
26,400 | 3.67 | 3.92 | 3.70 | 0 | 0 | 0 | |
06/04/2010 |
3.67
|
72,100 | 3.75 | 3.93 | 3.63 | 0 | 0 | 0 | |
05/04/2010 |
3.75
|
131,700 | 3.54 | 3.77 | 3.62 | 0 | 0 | 0 | |
02/04/2010 |
3.54
|
68,600 | 3.75 | 3.75 | 3.49 | 0 | 0 | 0 | |
01/04/2010 |
3.75
|
68,200 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 | |
31/03/2010 |
3.80
|
93,900 | 3.74 | 3.95 | 3.70 | 0 | 0 | 0 | |
30/03/2010 |
3.74
|
36,900 | 3.50 | 3.74 | 3.55 | 0 | 0 | 0 | |
29/03/2010 |
3.50
|
67,200 | 3.70 | 3.70 | 3.49 | 0 | 0 | 0 | |
26/03/2010 |
3.70
|
30,000 | 4.01 | 4.01 | 3.62 | 0 | 0 | 0 | |
25/03/2010 |
4.01
|
129,800 | 4.07 | 4.07 | 3.79 | 0 | 0 | 0 | |
24/03/2010 |
4.07
|
90,500 | 3.90 | 4.41 | 3.88 | 0 | 0 | 0 | |
23/03/2010 |
3.90
|
88,400 | 4.15 | 4.19 | 3.90 | 0 | 0 | 0 | |
22/03/2010 |
4.15
|
142,500 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 | |
19/03/2010 |
4.15
|
84,100 | 3.88 | 4.15 | 3.61 | 0 | 0 | 0 | |
18/03/2010 |
3.88
|
66,400 | 3.63 | 3.88 | 3.85 | 0 | 0 | 0 | |
17/03/2010 |
3.63
|
54,100 | 3.49 | 3.63 | 3.62 | 0 | 4,600 | -0.1 | |
16/03/2010 |
3.49
|
131,500 | 3.45 | 3.50 | 3.24 | 0 | 0 | 0 | |
15/03/2010 |
3.45
|
43,300 | 3.24 | 3.45 | 3.23 | 0 | 0 | 0 | |
12/03/2010 |
3.24
|
6,100 | 3.17 | 3.32 | 3.23 | 0 | 0 | 0 | |
11/03/2010 |
3.17
|
10,500 | 3.27 | 3.27 | 3.17 | 4,600 | 0 | 0.1 | |
10/03/2010 |
3.27
|
57,900 | 3.09 | 3.27 | 3.06 | 0 | 1,300 | -0.0 | |
09/03/2010 |
3.09
|
27,600 | 2.97 | 3.22 | 2.97 | 0 | 0 | 0 | |
08/03/2010 |
2.97
|
11,200 | 3.15 | 3.23 | 2.97 | 0 | 0 | 0 | |
05/03/2010 |
3.15
|
22,000 | 3.09 | 3.17 | 3.10 | 0 | 0 | 0 | |
04/03/2010 |
3.09
|
9,700 | 3.09 | 3.22 | 3.09 | 0 | 0 | 0 | |
03/03/2010 |
3.09
|
20,500 | 3.02 | 3.09 | 3.02 | 0 | 0 | 0 | |
02/03/2010 |
3.02
|
71,200 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 | |
01/03/2010 |
3.09
|
5,300 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/02/2010 |
3.09
|
5,300 | 3.04 | 3.09 | 3.09 | 0 | 0 | 0 | |
25/02/2010 |
3.04
|
7,000 | 3.14 | 3.17 | 3.04 | 0 | 0 | 0 | |
24/02/2010 |
3.14
|
1,000 | 3.10 | 3.14 | 3.14 | 1,000 | 0 | 0.0 | |
23/02/2010 |
3.10
|
300 | 3.11 | 3.11 | 3.10 | 300 | 0 | 0.0 | |
22/02/2010 |
3.11
|
7,400 | 3.33 | 3.36 | 3.10 | 0 | 0 | 0 | |
12/02/2010 |
3.33
|
4,500 | 3.33 | 3.49 | 3.33 | 0 | 0 | 0 | |
11/02/2010 |
3.33
|
200 | 3.17 | 3.33 | 3.33 | 0 | 0 | 0 | |
10/02/2010 |
3.17
|
2,700 | 3.10 | 3.32 | 3.11 | 0 | 0 | 0 | |
09/02/2010 |
3.10
|
4,100 | 3.11 | 3.14 | 3.10 | 0 | 0 | 0 | |
08/02/2010 |
3.11
|
700 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
05/02/2010 |
3.27
|
4,100 | 3.48 | 3.48 | 3.24 | 0 | 0 | 0 | |
04/02/2010 |
3.48
|
0 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 | |
03/02/2010 |
3.36
|
134,200 | 3.26 | 3.49 | 3.10 | 0 | 0 | 0 | |
02/02/2010 |
3.26
|
2,900 | 3.46 | 3.49 | 3.26 | 0 | 0 | 0 | |
01/02/2010 |
3.46
|
3,400 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
29/01/2010 |
3.63
|
0 | 3.58 | 3.63 | 3.63 | 0 | 0 | 0 | |
28/01/2010 |
3.58
|
200 | 3.61 | 3.68 | 3.58 | 0 | 0 | 0 | |
27/01/2010 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
26/01/2010 |
3.61
|
0 | 3.30 | 3.61 | 3.61 | 0 | 0 | 0 | |
25/01/2010 |
3.30
|
169,900 | 3.36 | 3.61 | 3.30 | 0 | 0 | 0 | |
22/01/2010 |
3.36
|
2,000 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 | |
21/01/2010 |
3.40
|
4,700 | 3.42 | 3.46 | 3.37 | 0 | 0 | 0 | |
20/01/2010 |
3.42
|
8,300 | 3.32 | 3.46 | 3.36 | 0 | 0 | 0 | |
19/01/2010 |
3.32
|
103,500 | 3.10 | 3.32 | 2.97 | 0 | 0 | 0 | |
18/01/2010 |
3.10
|
4,600 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 | |
15/01/2010 |
3.23
|
4,000 | 3.36 | 3.48 | 3.23 | 0 | 0 | 0 | |
14/01/2010 |
3.36
|
7,700 | 3.30 | 3.42 | 3.26 | 0 | 0 | 0 | |
13/01/2010 |
3.30
|
6,400 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 | |
12/01/2010 |
3.44
|
7,200 | 3.39 | 3.66 | 3.42 | 0 | 0 | 0 | |
11/01/2010 |
3.39
|
2,300 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 | |
08/01/2010 |
3.48
|
41,800 | 3.57 | 3.74 | 3.48 | 0 | 0 | 0 | |
07/01/2010 |
3.57
|
101,900 | 3.67 | 3.75 | 3.57 | 0 | 0 | 0 | |
06/01/2010 |
3.67
|
46,200 | 3.85 | 3.86 | 3.67 | 0 | 0 | 0 | |
05/01/2010 |
3.85
|
21,500 | 4.14 | 4.14 | 3.85 | 0 | 0 | 0 | |
04/01/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
04/01/2010 |
4.14
|
2,100 | 3.94 | 4.14 | 4.12 | 0 | 0 | 0 | |
31/12/2009 |
3.94
|
126,100 | 3.92 | 4.12 | 3.88 | 0 | 0 | 0 | |
30/12/2009 |
3.92
|
13,000 | 4.09 | 4.09 | 3.82 | 0 | 0 | 0 | |
29/12/2009 |
4.09
|
1,000 | 3.84 | 4.09 | 4.09 | 0 | 0 | 0 | |
28/12/2009 |
3.84
|
14,400 | 3.69 | 3.93 | 3.82 | 0 | 0 | 0 | |
25/12/2009 |
3.69
|
134,500 | 3.64 | 3.72 | 3.64 | 4,000 | 0 | 0 | |
24/12/2009 |
3.64
|
39,700 | 3.59 | 3.73 | 3.63 | 0 | 0 | 0 | |
23/12/2009 |
3.59
|
4,300 | 3.67 | 3.85 | 3.59 | 0 | 0 | 0 | |
22/12/2009 |
3.67
|
4,000 | 3.59 | 3.68 | 3.65 | 0 | 0 | 0 | |
21/12/2009 |
3.59
|
138,200 | 3.49 | 3.59 | 3.44 | 0 | 0 | 0 | |
18/12/2009 |
3.49
|
1,500 | 3.38 | 3.49 | 3.32 | 0 | 0 | 0 | |
17/12/2009 |
3.38
|
3,500 | 3.34 | 3.38 | 3.14 | 0 | 0 | 0 | |
16/12/2009 |
3.34
|
1,500 | 3.25 | 3.34 | 3.33 | 0 | 0 | 0 | |
15/12/2009 |
3.25
|
115,400 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
14/12/2009 |
3.30
|
34,800 | 3.05 | 3.30 | 3.24 | 0 | 0 | 0 | |
11/12/2009 |
3.05
|
1,600 | 3.28 | 3.28 | 3.05 | 0 | 0 | 0 | |
10/12/2009 |
3.28
|
1,300 | 3.07 | 3.28 | 3.28 | 0 | 0 | 0 | |
09/12/2009 |
3.07
|
149,700 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
08/12/2009 |
3.13
|
6,100 | 3.15 | 3.15 | 3.05 | 0 | 0 | 0 | |
07/12/2009 |
3.15
|
31,600 | 3.13 | 3.20 | 3.00 | 0 | 0 | 0 | |
04/12/2009 |
3.13
|
3,900 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 | |
03/12/2009 |
3.35
|
1,600 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
02/12/2009 |
3.45
|
0 | 3.44 | 3.45 | 3.45 | 0 | 0 | 0 | |
01/12/2009 |
3.44
|
3,400 | 3.35 | 3.49 | 3.38 | 0 | 0 | 0 | |
30/11/2009 |
3.35
|
6,100 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 | |
27/11/2009 |
3.40
|
2,600 | 3.10 | 3.40 | 2.98 | 0 | 0 | 0 | |
26/11/2009 |
3.10
|
7,600 | 3.30 | 3.55 | 3.10 | 0 | 0 | 0 | |
25/11/2009 |
3.30
|
3,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
24/11/2009 |
3.50
|
1,500 | 3.44 | 3.74 | 3.50 | 0 | 0 | 0 | |
23/11/2009 |
3.44
|
2,100 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |