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) |
3.50 | 5.11% | 672,900 | -13,670 | -1.0 |
68.10
72
72
|
2 tháng
(2024-07-22) |
1 | 1.41% | 2,437,500 | -55,790 | -3.8 |
64.10
72
72
|
3 tháng
(2024-06-21) |
20 | 38.46% | 5,565,600 | -105,190 | -7.7 |
51.70
74
72
|
6 tháng
(2024-03-25) |
46 | 176.92% | 13,549,600 | -212,090 | -10.8 |
25.90
74
72
|
12 tháng
(2023-09-25) |
51.72 | 255.07% | 28,708,900 | 1,185,034 | 28.6 |
19
74
72
|
24 tháng
(2022-09-30) |
58.54 | 434.72% | 42,371,047 | 1,185,745 | 28.5 |
12.85
74
72
|
36 tháng
(2021-10-05) |
56.34 | 359.68% | 44,836,256 | 889,460 | 15.4 |
12.85
74
72
|
60 tháng
(2019-10-16) |
56.77 | 372.88% | 56,868,521 | 1,025,180 | 23.3 |
12.85
74
72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
1.45
|
46,500 | 1.42 | 1.45 | 1.35 | 0 | 0 | 0 | |
16/04/2010 |
1.42
|
103,300 | 1.35 | 1.44 | 1.33 | 0 | 0 | 0 | |
15/04/2010 |
1.35
|
127,200 | 1.27 | 1.35 | 1.27 | 0 | 0 | 0 | |
14/04/2010 |
1.27
|
4,200 | 1.16 | 1.27 | 1.26 | 0 | 0 | 0 | |
13/04/2010 |
1.16
|
10,000 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 | |
12/04/2010 |
1.24
|
30,100 | 1.33 | 1.33 | 1.24 | 0 | 0 | 0 | |
09/04/2010 |
1.33
|
12,600 | 1.31 | 1.36 | 1.31 | 0 | 0 | 0 | |
08/04/2010 |
1.31
|
26,000 | 1.24 | 1.31 | 1.29 | 0 | 0 | 0 | |
07/04/2010 |
1.24
|
7,000 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
06/04/2010 |
1.24
|
8,400 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
05/04/2010 |
1.24
|
1,100 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
02/04/2010 |
1.24
|
100 | 1.20 | 1.24 | 1.24 | 0 | 0 | 0 | |
01/04/2010 |
1.20
|
4,100 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 | |
31/03/2010 |
1.22
|
4,500 | 1.18 | 1.24 | 1.22 | 0 | 0 | 0 | |
30/03/2010 |
1.18
|
2,400 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 | |
29/03/2010 |
1.24
|
5,000 | 1.27 | 1.27 | 1.24 | 0 | 0 | 0 | |
26/03/2010 |
1.27
|
1,400 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
25/03/2010 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
24/03/2010 |
1.27
|
10,000 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 | |
23/03/2010 |
1.27
|
5,400 | 1.26 | 1.27 | 1.27 | 0 | 0 | 0 | |
22/03/2010 |
1.26
|
7,000 | 1.29 | 1.29 | 1.26 | 0 | 0 | 0 | |
19/03/2010 |
1.29
|
7,100 | 1.29 | 1.31 | 1.29 | 0 | 0 | 0 | |
18/03/2010 |
1.29
|
1,400 | 1.27 | 1.29 | 1.25 | 0 | 0 | 0 | |
17/03/2010 |
1.27
|
4,800 | 1.29 | 1.30 | 1.22 | 0 | 0 | 0 | |
16/03/2010 |
1.29
|
4,800 | 1.34 | 1.34 | 1.25 | 300 | 0 | 0.0 | |
15/03/2010 |
1.34
|
16,400 | 1.23 | 1.34 | 1.23 | 0 | 0 | 0 | |
12/03/2010 |
1.23
|
2,500 | 1.24 | 1.25 | 1.23 | 0 | 0 | 0 | |
11/03/2010 |
1.24
|
2,100 | 1.24 | 1.24 | 1.22 | 0 | 0 | 0 | |
10/03/2010 |
1.24
|
8,000 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 | |
09/03/2010 |
1.22
|
1,700 | 1.27 | 1.29 | 1.22 | 0 | 0 | 0 | |
08/03/2010 |
1.27
|
7,100 | 1.29 | 1.29 | 1.27 | 0 | 0 | 0 | |
05/03/2010 |
1.29
|
1,200 | 1.24 | 1.29 | 1.21 | 0 | 0 | 0 | |
04/03/2010 |
1.24
|
33,500 | 1.22 | 1.24 | 1.24 | 0 | 0 | 0 | |
03/03/2010 |
1.22
|
0 | 1.20 | 1.22 | 1.22 | 0 | 0 | 0 | |
02/03/2010 |
1.20
|
1,900 | 1.27 | 1.27 | 1.20 | 0 | 0 | 0 | |
01/03/2010 |
1.27
|
100 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
26/02/2010 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 | |
25/02/2010 |
1.27
|
100 | 1.19 | 1.27 | 1.27 | 0 | 0 | 0 | |
24/02/2010 |
1.19
|
5,800 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 | |
23/02/2010 |
1.24
|
1,200 | 1.33 | 1.39 | 1.24 | 0 | 0 | 0 | |
22/02/2010 |
1.33
|
400 | 1.31 | 1.33 | 1.33 | 0 | 0 | 0 | |
12/02/2010 |
1.31
|
2,000 | 1.30 | 1.31 | 1.31 | 0 | 0 | 0 | |
11/02/2010 |
1.30
|
61,100 | 1.31 | 1.31 | 1.22 | 0 | 0 | 0 | |
10/02/2010 |
1.31
|
84,800 | 1.40 | 1.40 | 1.31 | 0 | 0 | 0 | |
09/02/2010 |
1.40
|
22,500 | 1.32 | 1.40 | 1.37 | 0 | 0 | 0 | |
08/02/2010 |
1.32
|
3,500 | 1.33 | 1.33 | 1.27 | 0 | 0 | 0 | |
05/02/2010 |
1.33
|
61,600 | 1.36 | 1.36 | 1.20 | 0 | 0 | 0 | |
04/02/2010 |
1.36
|
39,200 | 1.29 | 1.36 | 1.22 | 0 | 0 | 0 | |
03/02/2010 |
1.29
|
26,900 | 1.20 | 1.29 | 1.21 | 0 | 0 | 0 | |
02/02/2010 |
1.20
|
24,000 | 1.18 | 1.22 | 1.20 | 0 | 0 | 0 | |
01/02/2010 |
1.18
|
28,400 | 1.08 | 1.24 | 1.09 | 2,500 | 0 | 0.1 | |
29/01/2010 |
1.08
|
36,100 | 1.14 | 1.20 | 1.08 | 0 | 0 | 0 | |
28/01/2010 |
1.14
|
500 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 | |
27/01/2010 |
1.18
|
16,600 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 | |
26/01/2010 |
1.10
|
10,000 | 1.22 | 1.22 | 1.10 | 0 | 0 | 0 | |
25/01/2010 |
1.22
|
16,800 | 1.18 | 1.22 | 1.15 | 0 | 0 | 0 | |
22/01/2010 |
1.18
|
19,900 | 1.09 | 1.18 | 1.11 | 0 | 0 | 0 | |
21/01/2010 |
1.09
|
28,500 | 1.08 | 1.12 | 1.08 | 0 | 0 | 0 | |
20/01/2010 |
1.08
|
500 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 | |
19/01/2010 |
1.13
|
100 | 1.16 | 1.16 | 1.13 | 0 | 0 | 0 | |
18/01/2010 |
1.16
|
900 | 1.10 | 1.16 | 1.09 | 0 | 0 | 0 | |
15/01/2010 |
1.10
|
1,500 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 | |
14/01/2010 |
1.10
|
9,600 | 1.11 | 1.12 | 1.10 | 0 | 0 | 0 | |
13/01/2010 |
1.11
|
4,400 | 1.10 | 1.12 | 1.11 | 0 | 0 | 0 | |
12/01/2010 |
1.10
|
3,500 | 1.14 | 1.15 | 1.10 | 0 | 0 | 0 | |
11/01/2010 |
1.14
|
2,400 | 1.20 | 1.20 | 1.14 | 0 | 0 | 0 | |
08/01/2010 |
1.20
|
2,900 | 1.18 | 1.20 | 1.20 | 1,600 | 0 | 0.0 | |
07/01/2010 |
1.18
|
300 | 1.15 | 1.18 | 1.18 | 0 | 0 | 0 | |
06/01/2010 |
1.15
|
12,000 | 1.23 | 1.23 | 1.15 | 0 | 0 | 0 | |
05/01/2010 |
1.23
|
800 | 1.22 | 1.24 | 1.23 | 0 | 0 | 0 | |
04/01/2010 |
1.22
|
9,300 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 | |
31/12/2009 |
1.16
|
8,100 | 1.19 | 1.19 | 1.14 | 0 | 0 | 0 | |
30/12/2009 |
1.19
|
68,400 | 1.18 | 1.22 | 1.19 | 0 | 0 | 0 | |
29/12/2009 |
1.18
|
700 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 | |
28/12/2009 |
1.20
|
0 | 1.21 | 1.20 | 1.20 | 0 | 0 | 0 | |
25/12/2009 |
1.21
|
23,500 | 1.24 | 1.24 | 1.18 | 2,000 | 0 | 0 | |
24/12/2009 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
23/12/2009 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 | |
22/12/2009 |
1.24
|
100 | 1.19 | 1.24 | 1.24 | 0 | 0 | 0 | |
21/12/2009 |
1.19
|
114,100 | 1.16 | 1.20 | 1.18 | 0 | 0 | 0 | |
18/12/2009 |
1.16
|
4,400 | 1.10 | 1.16 | 1.08 | 0 | 0 | 0 | |
17/12/2009 |
1.10
|
700 | 1.17 | 1.17 | 1.10 | 0 | 0 | 0 | |
16/12/2009 |
1.17
|
100 | 1.22 | 1.22 | 1.17 | 0 | 0 | 0 | |
15/12/2009 |
1.22
|
1,500 | 1.20 | 1.22 | 1.22 | 0 | 0 | 0 | |
14/12/2009 |
1.20
|
800 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 | |
11/12/2009: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/12/2009 |
1.20
|
400 | 1.14 | 1.20 | 1.20 | 0 | 0 | 0 | |
10/12/2009 |
1.14
|
7,900 | 1.12 | 1.19 | 1.14 | 0 | 0 | 0 | |
09/12/2009 |
1.12
|
11,500 | 1.14 | 1.16 | 1.10 | 0 | 0 | 0 | |
08/12/2009 |
1.14
|
6,100 | 1.13 | 1.20 | 1.14 | 0 | 0 | 0 | |
07/12/2009 |
1.13
|
800 | 1.16 | 1.17 | 1.12 | 0 | 0 | 0 | |
04/12/2009 |
1.16
|
1,600 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 | |
03/12/2009 |
1.18
|
700 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 | |
02/12/2009 |
1.16
|
5,300 | 1.19 | 1.23 | 1.16 | 0 | 0 | 0 | |
01/12/2009 |
1.19
|
3,800 | 1.13 | 1.19 | 1.19 | 0 | 0 | 0 | |
30/11/2009 |
1.13
|
1,800 | 1.08 | 1.13 | 1.08 | 0 | 0 | 0 | |
27/11/2009 |
1.08
|
5,900 | 1.08 | 1.16 | 1.01 | 0 | 0 | 0 | |
26/11/2009 |
1.08
|
1,500 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 | |
25/11/2009 |
1.14
|
6,700 | 1.23 | 1.27 | 1.14 | 0 | 0 | 0 | |
24/11/2009 |
1.23
|
9,100 | 1.22 | 1.26 | 1.22 | 0 | 0 | 0 | |
23/11/2009 |
1.22
|
1,500 | 1.20 | 1.22 | 1.20 | 0 | 0 | 0 |