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) |
2.70 | 13.64% | 75,900 | -3,900 | -0.1 |
19.80
24
22.50
|
2 tháng
(2024-07-22) |
2.50 | 12.50% | 130,500 | -15,800 | -0.3 |
19.10
24
22.50
|
3 tháng
(2024-06-21) |
1.60 | 7.66% | 141,100 | -16,300 | -0.3 |
19.10
24
22.50
|
6 tháng
(2024-03-25) |
1.80 | 8.70% | 219,466 | -19,600 | -0.4 |
19.10
24
22.50
|
12 tháng
(2023-09-25) |
0.50 | 2.27% | 2,464,542 | -18,300 | -0.4 |
19.10
24
22.50
|
24 tháng
(2022-09-30) |
-2.70 | -10.71% | 15,173,311 | -17,385 | -0.3 |
19.10
30.90
22.50
|
36 tháng
(2021-10-05) |
2.50 | 12.50% | 24,759,101 | -16,386 | -1.1 |
16.20
34.60
22.50
|
60 tháng
(2019-10-16) |
7 | 45.16% | 31,838,633 | -760,424 | -15.0 |
14.60
34.60
22.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
2.05
|
78,600 | 1.92 | 2.05 | 1.95 | 0 | 0 | 0 | |
19/04/2010 |
1.92
|
34,700 | 1.95 | 1.95 | 1.86 | 0 | 0 | 0 | |
16/04/2010 |
1.95
|
19,500 | 1.97 | 1.97 | 1.93 | 0 | 0 | 0 | |
15/04/2010 |
1.97
|
19,700 | 1.94 | 1.99 | 1.89 | 0 | 0 | 0 | |
14/04/2010 |
1.94
|
55,800 | 1.92 | 1.94 | 1.86 | 0 | 0 | 0 | |
13/04/2010 |
1.92
|
25,400 | 1.98 | 1.98 | 1.87 | 0 | 0 | 0 | |
12/04/2010 |
1.98
|
20,700 | 2.00 | 2.02 | 1.95 | 0 | 0 | 0 | |
09/04/2010 |
2.00
|
59,700 | 2.06 | 2.13 | 1.99 | 0 | 0 | 0 | |
08/04/2010 |
2.06
|
172,200 | 1.96 | 2.06 | 2.02 | 0 | 0 | 0 | |
07/04/2010 |
1.96
|
98,600 | 1.86 | 1.96 | 1.82 | 0 | 0 | 0 | |
06/04/2010 |
1.86
|
46,600 | 1.86 | 1.91 | 1.82 | 0 | 0 | 0 | |
05/04/2010 |
1.86
|
10,700 | 1.83 | 1.86 | 1.83 | 0 | 0 | 0 | |
02/04/2010 |
1.83
|
15,100 | 1.83 | 1.87 | 1.82 | 0 | 0 | 0 | |
01/04/2010 |
1.83
|
26,900 | 1.78 | 1.86 | 1.78 | 0 | 0 | 0 | |
31/03/2010 |
1.78
|
10,200 | 1.82 | 1.90 | 1.78 | 0 | 0 | 0 | |
30/03/2010 |
1.82
|
12,800 | 1.88 | 1.88 | 1.82 | 0 | 0 | 0 | |
29/03/2010 |
1.88
|
12,000 | 1.86 | 1.88 | 1.84 | 0 | 0 | 0 | |
26/03/2010 |
1.86
|
22,300 | 1.84 | 1.86 | 1.80 | 0 | 0 | 0 | |
25/03/2010 |
1.84
|
6,000 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
24/03/2010 |
1.94
|
23,100 | 1.86 | 1.94 | 1.90 | 0 | 0 | 0 | |
23/03/2010 |
1.86
|
33,700 | 1.93 | 2.01 | 1.86 | 0 | 0 | 0 | |
22/03/2010 |
1.93
|
36,300 | 1.99 | 2.02 | 1.92 | 0 | 0 | 0 | |
19/03/2010 |
1.99
|
34,000 | 2.03 | 2.06 | 1.98 | 0 | 0 | 0 | |
18/03/2010 |
2.03
|
44,400 | 2.00 | 2.05 | 1.95 | 0 | 0 | 0 | |
17/03/2010 |
2.00
|
43,700 | 2.04 | 2.07 | 1.95 | 0 | 0 | 0 | |
16/03/2010 |
2.04
|
94,000 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 | |
15/03/2010 |
2.16
|
141,300 | 2.04 | 2.16 | 2.04 | 0 | 0 | 0 | |
12/03/2010 |
2.04
|
81,100 | 1.97 | 2.06 | 1.96 | 0 | 0 | 0 | |
11/03/2010 |
1.97
|
48,800 | 1.95 | 2.04 | 1.94 | 0 | 0 | 0 | |
10/03/2010 |
1.95
|
43,700 | 2.01 | 2.01 | 1.93 | 0 | 0 | 0 | |
09/03/2010 |
2.01
|
51,200 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
08/03/2010 |
2.11
|
86,400 | 2.02 | 2.15 | 2.09 | 0 | 0 | 0 | |
05/03/2010 |
2.02
|
67,000 | 1.90 | 2.02 | 1.90 | 0 | 0 | 0 | |
04/03/2010 |
1.90
|
77,100 | 1.83 | 1.90 | 1.86 | 0 | 0 | 0 | |
03/03/2010 |
1.83
|
18,300 | 1.74 | 1.83 | 1.72 | 600 | 0 | 0.0 | |
02/03/2010 |
1.74
|
8,500 | 1.71 | 1.74 | 1.72 | 0 | 0 | 0 | |
01/03/2010 |
1.71
|
7,900 | 1.71 | 1.76 | 1.69 | 0 | 0 | 0 | |
26/02/2010 |
1.71
|
1,900 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 | |
25/02/2010 |
1.70
|
4,300 | 1.73 | 1.73 | 1.69 | 0 | 0 | 0 | |
24/02/2010 |
1.73
|
800 | 1.63 | 1.73 | 1.60 | 0 | 0 | 0 | |
23/02/2010 |
1.63
|
3,900 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 | |
22/02/2010 |
1.73
|
2,100 | 1.72 | 1.82 | 1.72 | 0 | 0 | 0 | |
12/02/2010 |
1.72
|
6,600 | 1.69 | 1.72 | 1.69 | 0 | 0 | 0 | |
11/02/2010 |
1.69
|
2,700 | 1.69 | 1.70 | 1.61 | 0 | 0 | 0 | |
10/02/2010 |
1.69
|
4,500 | 1.62 | 1.69 | 1.63 | 0 | 0 | 0 | |
09/02/2010 |
1.62
|
6,100 | 1.65 | 1.67 | 1.62 | 0 | 0 | 0 | |
08/02/2010 |
1.65
|
3,300 | 1.69 | 1.70 | 1.65 | 0 | 0 | 0 | |
05/02/2010 |
1.69
|
9,000 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
04/02/2010 |
1.76
|
14,800 | 1.70 | 1.76 | 1.70 | 0 | 1,000 | -0.0 | |
03/02/2010 |
1.70
|
7,900 | 1.69 | 1.73 | 1.69 | 0 | 0 | 0 | |
02/02/2010 |
1.69
|
8,100 | 1.69 | 1.70 | 1.69 | 0 | 0 | 0 | |
01/02/2010 |
1.69
|
5,500 | 1.69 | 1.70 | 1.68 | 0 | 0 | 0 | |
29/01/2010 |
1.69
|
6,700 | 1.69 | 1.69 | 1.65 | 0 | 0 | 0 | |
28/01/2010 |
1.69
|
3,500 | 1.69 | 1.77 | 1.69 | 0 | 0 | 0 | |
27/01/2010 |
1.69
|
11,100 | 1.81 | 1.82 | 1.69 | 0 | 0 | 0 | |
26/01/2010 |
1.81
|
19,300 | 1.70 | 1.81 | 1.78 | 0 | 0 | 0 | |
25/01/2010 |
1.70
|
9,600 | 1.69 | 1.74 | 1.63 | 0 | 0 | 0 | |
22/01/2010 |
1.69
|
23,400 | 1.67 | 1.69 | 1.57 | 0 | 0 | 0 | |
21/01/2010 |
1.67
|
32,900 | 1.78 | 1.86 | 1.65 | 0 | 0 | 0 | |
20/01/2010 |
1.78
|
12,000 | 1.90 | 1.90 | 1.76 | 0 | 0 | 0 | |
19/01/2010 |
1.90
|
15,400 | 1.86 | 1.94 | 1.86 | 0 | 0 | 0 | |
18/01/2010 |
1.86
|
20,100 | 1.91 | 1.99 | 1.86 | 0 | 0 | 0 | |
15/01/2010 |
1.91
|
10,000 | 2.02 | 2.02 | 1.91 | 0 | 0 | 0 | |
14/01/2010 |
2.02
|
41,400 | 1.95 | 2.06 | 1.95 | 0 | 0 | 0 | |
13/01/2010 |
1.95
|
56,100 | 1.90 | 2.02 | 1.86 | 0 | 0 | 0 | |
12/01/2010 |
1.90
|
45,800 | 2.02 | 2.09 | 1.89 | 0 | 0 | 0 | |
11/01/2010 |
2.02
|
22,900 | 2.10 | 2.10 | 1.97 | 0 | 0 | 0 | |
08/01/2010 |
2.10
|
82,500 | 2.11 | 2.24 | 2.02 | 0 | 0 | 0 | |
07/01/2010 |
2.11
|
60,200 | 2.13 | 2.17 | 2.04 | 0 | 0 | 0 | |
06/01/2010 |
2.13
|
74,500 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 | |
05/01/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
05/01/2010 |
2.24
|
28,600 | 2.16 | 2.29 | 2.22 | 0 | 0 | 0 | |
04/01/2010 |
2.16
|
67,700 | 2.00 | 2.16 | 2.11 | 0 | 0 | 0 | |
31/12/2009 |
2.00
|
44,700 | 1.99 | 2.03 | 2.00 | 0 | 0 | 0 | |
30/12/2009 |
1.99
|
87,900 | 1.83 | 1.99 | 1.86 | 0 | 0 | 0 | |
29/12/2009 |
1.83
|
45,000 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
28/12/2009 |
1.92
|
69,500 | 1.90 | 2.02 | 1.89 | 6,000 | 0 | 0 | |
25/12/2009 |
1.90
|
41,900 | 1.81 | 1.90 | 1.86 | 0 | 0 | 0 | |
24/12/2009 |
1.81
|
37,900 | 1.75 | 1.81 | 1.65 | 0 | 0 | 0 | |
23/12/2009 |
1.75
|
46,300 | 1.63 | 1.75 | 1.58 | 0 | 0 | 0 | |
22/12/2009 |
1.63
|
94,200 | 1.54 | 1.65 | 1.62 | 0 | 0 | 0 | |
21/12/2009 |
1.54
|
9,800 | 1.46 | 1.54 | 1.54 | 0 | 0 | 0 | |
18/12/2009 |
1.46
|
9,300 | 1.42 | 1.46 | 1.36 | 0 | 0 | 0 | |
17/12/2009 |
1.42
|
42,800 | 1.43 | 1.45 | 1.34 | 0 | 0 | 0 | |
16/12/2009 |
1.43
|
45,800 | 1.52 | 1.53 | 1.43 | 0 | 0 | 0 | |
15/12/2009 |
1.52
|
16,400 | 1.58 | 1.62 | 1.51 | 0 | 0 | 0 | |
14/12/2009 |
1.58
|
37,700 | 1.48 | 1.58 | 1.45 | 0 | 0 | 0 | |
11/12/2009 |
1.48
|
15,700 | 1.60 | 1.60 | 1.48 | 0 | 0 | 0 | |
10/12/2009 |
1.60
|
44,300 | 1.66 | 1.78 | 1.57 | 0 | 0 | 0 | |
09/12/2009 |
1.66
|
20,600 | 1.78 | 1.78 | 1.66 | 0 | 0 | 0 | |
08/12/2009 |
1.78
|
26,100 | 1.88 | 1.88 | 1.76 | 1,000 | 0 | 0 | |
07/12/2009 |
1.88
|
3,400 | 1.85 | 1.92 | 1.76 | 0 | 0 | 0 | |
04/12/2009 |
1.85
|
17,000 | 1.92 | 1.94 | 1.84 | 0 | 0 | 0 | |
03/12/2009 |
1.92
|
52,200 | 1.92 | 1.96 | 1.83 | 0 | 0 | 0 | |
02/12/2009 |
1.92
|
28,800 | 2.05 | 2.13 | 1.92 | 0 | 0 | 0 | |
01/12/2009 |
2.05
|
65,000 | 1.98 | 2.07 | 2.02 | 0 | 0 | 0 | |
30/11/2009 |
1.98
|
25,000 | 1.87 | 1.98 | 1.79 | 0 | 0 | 0 | |
27/11/2009 |
1.87
|
70,000 | 1.92 | 2.04 | 1.79 | 0 | 500 | 0 | |
26/11/2009 |
1.92
|
16,300 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 | |
25/11/2009 |
2.05
|
17,000 | 2.18 | 2.18 | 2.05 | 0 | 0 | 0 | |
24/11/2009 |
2.18
|
75,500 | 2.27 | 2.30 | 2.13 | 0 | 0 | 0 |