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) |
0 | 0% | 1,209,300 | 0 | 0 |
3
3.20
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 4,703,200 | 0 | 0 |
2.90
4
3.20
|
3 tháng
(2024-06-21) |
-0.60 | -15.79% | 7,347,900 | 0 | 0 |
2.90
4.10
3.20
|
6 tháng
(2024-03-25) |
-0.70 | -17.95% | 12,728,701 | -100 | -0.0 |
2.90
4.10
3.20
|
12 tháng
(2023-09-25) |
-1.20 | -27.27% | 24,877,308 | -300 | -0.0 |
2.90
4.90
3.20
|
24 tháng
(2022-09-30) |
-3.60 | -52.94% | 95,718,515 | -1,700 | -0.0 |
2.90
6.80
3.20
|
36 tháng
(2021-10-05) |
-1.70 | -34.69% | 319,422,033 | -104,600 | -1.8 |
2.90
16.40
3.20
|
60 tháng
(2019-10-16) |
2.20 | 220% | 849,921,176 | 179,140 | -0.4 |
0.80
16.40
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
5.14
|
15,300 | 4.81 | 5.14 | 4.95 | 0 | 2,900 | -0.0 | |
16/04/2010 |
4.81
|
5,900 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 | |
15/04/2010 |
4.66
|
21,200 | 4.52 | 4.66 | 4.61 | 0 | 0 | 0 | |
14/04/2010 |
4.52
|
1,500 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
13/04/2010 |
4.57
|
4,100 | 4.42 | 4.57 | 4.33 | 0 | 0 | 0 | |
12/04/2010 |
4.42
|
5,300 | 4.42 | 4.71 | 4.23 | 0 | 0 | 0 | |
09/04/2010 |
4.42
|
3,500 | 4.42 | 4.42 | 4.33 | 0 | 1,000 | -0.0 | |
08/04/2010 |
4.42
|
10,700 | 4.13 | 4.42 | 4.13 | 0 | 0 | 0 | |
07/04/2010 |
4.13
|
100 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
06/04/2010 |
4.33
|
1,500 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 | |
05/04/2010 |
4.33
|
1,100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/04/2010 |
4.33
|
100 | 4.23 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/04/2010 |
4.23
|
0 | 4.28 | 4.23 | 4.23 | 0 | 0 | 0 | |
31/03/2010 |
4.28
|
3,500 | 4.33 | 4.33 | 4.23 | 2,000 | 0 | 0.0 | |
30/03/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/03/2010 |
4.33
|
6,100 | 4.28 | 4.37 | 4.33 | 0 | 0 | 0 | |
26/03/2010 |
4.28
|
8,500 | 4.33 | 4.37 | 4.28 | 7,300 | 0 | 0.1 | |
25/03/2010 |
4.33
|
1,600 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 | |
24/03/2010 |
4.37
|
9,700 | 4.33 | 4.42 | 4.37 | 0 | 0 | 0 | |
23/03/2010 |
4.33
|
3,900 | 4.23 | 4.42 | 4.33 | 0 | 0 | 0 | |
22/03/2010 |
4.23
|
100 | 4.28 | 4.28 | 4.23 | 0 | 0 | 0 | |
19/03/2010 |
4.28
|
2,300 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 | |
18/03/2010 |
4.28
|
2,100 | 4.37 | 4.37 | 4.09 | 0 | 0 | 0 | |
17/03/2010 |
4.37
|
100 | 4.33 | 4.37 | 4.37 | 0 | 0 | 0 | |
16/03/2010 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 100 | -0.0 | |
15/03/2010 |
4.33
|
3,800 | 4.33 | 4.33 | 4.28 | 0 | 1,000 | -0.0 | |
12/03/2010 |
4.33
|
1,000 | 4.23 | 4.33 | 4.23 | 0 | 0 | 0 | |
11/03/2010 |
4.23
|
300 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
10/03/2010 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
09/03/2010 |
4.23
|
1,400 | 4.23 | 4.28 | 4.23 | 0 | 0 | 0 | |
08/03/2010 |
4.23
|
5,000 | 4.09 | 4.23 | 4.13 | 0 | 3,500 | -0.0 | |
05/03/2010 |
4.09
|
2,600 | 3.94 | 4.09 | 3.99 | 0 | 900 | -0.0 | |
04/03/2010 |
3.94
|
2,000 | 4.13 | 4.33 | 3.94 | 0 | 100 | -0.0 | |
03/03/2010 |
4.13
|
100 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
02/03/2010 |
4.13
|
100 | 4.28 | 4.28 | 4.13 | 0 | 0 | 0 | |
01/03/2010 |
4.28
|
0 | 4.33 | 4.28 | 4.28 | 0 | 0 | 0 | |
26/02/2010 |
4.33
|
1,600 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 | |
25/02/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
24/02/2010 |
4.33
|
3,900 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 | |
23/02/2010 |
4.42
|
500 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
22/02/2010 |
4.47
|
100 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 | |
12/02/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/02/2010 |
4.18
|
100 | 3.94 | 4.18 | 4.18 | 0 | 0 | 0 | |
10/02/2010 |
3.94
|
1,300 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 | |
09/02/2010 |
4.04
|
1,100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
08/02/2010 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
05/02/2010 |
4.33
|
500 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
04/02/2010 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
03/02/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
03/02/2010 |
4.52
|
100 | 4.42 | 4.52 | 4.52 | 0 | 0 | 0 | |
02/02/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
01/02/2010 |
4.42
|
6,700 | 4.16 | 4.42 | 4.38 | 0 | 0 | 0 | |
29/01/2010 |
4.16
|
4,400 | 3.94 | 4.16 | 4.12 | 0 | 0 | 0 | |
28/01/2010 |
3.94
|
3,000 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
27/01/2010 |
4.07
|
0 | 4.12 | 4.07 | 4.07 | 0 | 0 | 0 | |
26/01/2010 |
4.12
|
1,600 | 3.90 | 4.12 | 4.07 | 0 | 0 | 0 | |
25/01/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
22/01/2010 |
3.90
|
1,400 | 3.85 | 3.90 | 3.90 | 0 | 0 | 0 | |
21/01/2010 |
3.85
|
300 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 | |
20/01/2010 |
3.94
|
700 | 3.94 | 3.98 | 3.94 | 0 | 0 | 0 | |
19/01/2010 |
3.94
|
100 | 3.85 | 3.94 | 3.94 | 0 | 0 | 0 | |
18/01/2010 |
3.85
|
700 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
15/01/2010 |
4.07
|
800 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
14/01/2010 |
4.34
|
1,200 | 4.38 | 4.47 | 4.34 | 0 | 0 | 0 | |
13/01/2010 |
4.38
|
200 | 4.29 | 4.38 | 4.38 | 0 | 0 | 0 | |
12/01/2010 |
4.29
|
500 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 | |
11/01/2010 |
4.38
|
700 | 4.16 | 4.38 | 4.38 | 0 | 0 | 0 | |
08/01/2010 |
4.16
|
5,300 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 | |
07/01/2010 |
4.38
|
100 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 | |
06/01/2010 |
4.42
|
2,700 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 | |
05/01/2010 |
4.42
|
3,300 | 4.47 | 4.51 | 4.42 | 0 | 0 | 0 | |
04/01/2010 |
4.47
|
1,600 | 4.20 | 4.47 | 4.38 | 0 | 0 | 0 | |
31/12/2009 |
4.20
|
1,300 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 | |
30/12/2009 |
4.38
|
1,800 | 4.25 | 4.42 | 4.25 | 0 | 0 | 0 | |
29/12/2009 |
4.25
|
11,400 | 4.12 | 4.29 | 4.12 | 6,900 | 0 | 0 | |
28/12/2009 |
4.12
|
5,100 | 3.85 | 4.12 | 3.94 | 0 | 0 | 0 | |
25/12/2009 |
3.85
|
2,600 | 3.59 | 3.85 | 3.85 | 0 | 0 | 0 | |
24/12/2009 |
3.59
|
4,300 | 3.85 | 3.85 | 3.59 | 0 | 0 | 0 | |
23/12/2009 |
3.85
|
100 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
22/12/2009 |
4.07
|
700 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
21/12/2009 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
18/12/2009 |
4.34
|
300 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 | |
17/12/2009 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
16/12/2009 |
4.16
|
100 | 3.94 | 4.16 | 4.16 | 0 | 0 | 0 | |
15/12/2009 |
3.94
|
2,000 | 4.16 | 4.16 | 3.94 | 0 | 0 | 0 | |
14/12/2009 |
4.16
|
300 | 4.25 | 4.25 | 4.16 | 0 | 0 | 0 | |
11/12/2009 |
4.25
|
700 | 4.07 | 4.29 | 4.16 | 0 | 0 | 0 | |
10/12/2009 |
4.07
|
1,400 | 4.38 | 4.38 | 4.07 | 0 | 0 | 0 | |
09/12/2009 |
4.38
|
2,100 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 | |
08/12/2009 |
4.38
|
800 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
07/12/2009 |
4.38
|
100 | 4.20 | 4.38 | 4.38 | 0 | 0 | 0 | |
04/12/2009 |
4.20
|
1,700 | 4.20 | 4.47 | 4.20 | 0 | 0 | 0 | |
03/12/2009 |
4.20
|
100 | 4.64 | 4.64 | 4.20 | 0 | 0 | 0 | |
02/12/2009 |
4.64
|
700 | 4.47 | 4.64 | 4.38 | 0 | 0 | 0 | |
01/12/2009 |
4.47
|
4,100 | 4.34 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/11/2009 |
4.34
|
300 | 4.12 | 4.34 | 4.16 | 0 | 0 | 0 | |
27/11/2009 |
4.12
|
1,900 | 4.34 | 4.34 | 4.07 | 0 | 0 | 0 | |
26/11/2009 |
4.34
|
1,900 | 4.64 | 4.64 | 4.34 | 0 | 0 | 0 | |
25/11/2009 |
4.64
|
2,300 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 | |
24/11/2009 |
4.99
|
1,200 | 4.82 | 5.04 | 4.90 | 0 | 0 | 0 | |
23/11/2009 |
4.82
|
3,400 | 5.12 | 5.12 | 4.82 | 0 | 0 | 0 |