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) |
-0.40 | -3.54% | 60,100 | 0 | 0 |
10.60
11.90
10.90
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 107,200 | 0 | 0 |
10.40
11.90
10.90
|
3 tháng
(2024-06-21) |
-0.80 | -6.84% | 183,000 | 4,200 | 0.0 |
10.40
11.90
10.90
|
6 tháng
(2024-03-25) |
-0.10 | -0.91% | 279,000 | -760,890 | -7.8 |
10.40
14.30
10.90
|
12 tháng
(2023-09-25) |
-3.31 | -23.30% | 522,800 | -766,990 | -7.8 |
9.82
14.30
10.90
|
24 tháng
(2022-09-30) |
2.27 | 26.35% | 869,932 | -781,012 | -8.0 |
6.64
14.30
10.90
|
36 tháng
(2021-10-05) |
3.31 | 43.61% | 1,326,347 | -804,312 | -8.2 |
6.64
14.30
10.90
|
60 tháng
(2019-10-16) |
5.43 | 99.37% | 2,423,792 | -788,801 | -8.1 |
4.50
14.30
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
4.47
|
60,200 | 4.19 | 4.47 | 4.47 | 0 | 0 | 0 | |
19/04/2010 |
4.19
|
49,500 | 3.94 | 4.19 | 4.19 | 0 | 0 | 0 | |
16/04/2010 |
3.94
|
109,400 | 3.74 | 3.94 | 3.92 | 0 | 0 | 0 | |
15/04/2010 |
3.74
|
208,900 | 3.52 | 3.74 | 3.54 | 0 | 0 | 0 | |
14/04/2010 |
3.52
|
53,900 | 3.64 | 3.67 | 3.47 | 0 | 0 | 0 | |
13/04/2010 |
3.64
|
61,000 | 3.77 | 3.99 | 3.57 | 0 | 0 | 0 | |
12/04/2010 |
3.77
|
432,400 | 3.62 | 3.77 | 3.57 | 0 | 0 | 0 | |
09/04/2010 |
3.62
|
174,700 | 3.39 | 3.62 | 3.39 | 0 | 0 | 0 | |
08/04/2010 |
3.39
|
87,000 | 3.39 | 3.44 | 3.36 | 0 | 0 | 0 | |
07/04/2010 |
3.39
|
77,600 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 | |
06/04/2010 |
3.36
|
56,400 | 3.39 | 3.41 | 3.36 | 0 | 0 | 0 | |
05/04/2010 |
3.39
|
49,400 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 | |
02/04/2010 |
3.31
|
10,900 | 3.29 | 3.31 | 3.26 | 0 | 0 | 0 | |
01/04/2010 |
3.29
|
19,100 | 3.26 | 3.31 | 3.24 | 0 | 0 | 0 | |
31/03/2010 |
3.26
|
23,200 | 3.34 | 3.36 | 3.26 | 0 | 0 | 0 | |
30/03/2010 |
3.34
|
30,100 | 3.36 | 3.41 | 3.34 | 0 | 0 | 0 | |
29/03/2010 |
3.36
|
60,700 | 3.36 | 3.39 | 3.34 | 0 | 0 | 0 | |
26/03/2010 |
3.36
|
33,900 | 3.36 | 3.39 | 3.31 | 0 | 0 | 0 | |
25/03/2010 |
3.36
|
57,300 | 3.41 | 3.44 | 3.34 | 0 | 0 | 0 | |
24/03/2010 |
3.41
|
41,200 | 3.41 | 3.49 | 3.39 | 0 | 0 | 0 | |
23/03/2010 |
3.41
|
49,400 | 3.36 | 3.47 | 3.31 | 0 | 0 | 0 | |
22/03/2010 |
3.36
|
18,600 | 3.36 | 3.39 | 3.31 | 0 | 0 | 0 | |
19/03/2010 |
3.36
|
34,100 | 3.36 | 3.47 | 3.31 | 0 | 0 | 0 | |
18/03/2010 |
3.36
|
29,900 | 3.31 | 3.39 | 3.29 | 0 | 0 | 0 | |
17/03/2010 |
3.31
|
24,300 | 3.29 | 3.39 | 3.26 | 0 | 0 | 0 | |
16/03/2010 |
3.29
|
41,200 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 | |
15/03/2010 |
3.41
|
73,000 | 3.39 | 3.57 | 3.36 | 0 | 0 | 0 | |
12/03/2010 |
3.39
|
53,800 | 3.34 | 3.41 | 3.34 | 0 | 0 | 0 | |
11/03/2010 |
3.34
|
35,300 | 3.36 | 3.39 | 3.29 | 0 | 0 | 0 | |
10/03/2010 |
3.36
|
26,700 | 3.52 | 3.52 | 3.31 | 0 | 0 | 0 | |
09/03/2010 |
3.52
|
48,400 | 3.52 | 3.69 | 3.49 | 0 | 0 | 0 | |
08/03/2010 |
3.52
|
129,300 | 3.34 | 3.52 | 3.39 | 0 | 0 | 0 | |
05/03/2010 |
3.34
|
64,000 | 3.26 | 3.36 | 3.24 | 0 | 0 | 0 | |
04/03/2010 |
3.26
|
95,600 | 3.29 | 3.47 | 3.26 | 0 | 0 | 0 | |
03/03/2010 |
3.29
|
73,300 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 | |
02/03/2010 |
3.24
|
41,600 | 3.21 | 3.24 | 3.16 | 0 | 0 | 0 | |
01/03/2010 |
3.21
|
28,100 | 3.21 | 3.26 | 3.19 | 0 | 0 | 0 | |
26/02/2010 |
3.21
|
26,900 | 3.16 | 3.24 | 3.14 | 0 | 0 | 0 | |
25/02/2010 |
3.16
|
33,000 | 3.19 | 3.21 | 3.14 | 0 | 0 | 0 | |
24/02/2010 |
3.19
|
23,700 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
23/02/2010 |
3.21
|
15,000 | 3.19 | 3.21 | 3.09 | 0 | 0 | 0 | |
22/02/2010 |
3.19
|
7,600 | 3.24 | 3.26 | 3.19 | 0 | 0 | 0 | |
12/02/2010 |
3.24
|
7,200 | 3.24 | 3.26 | 3.21 | 0 | 0 | 0 | |
11/02/2010 |
3.24
|
6,800 | 3.16 | 3.26 | 3.24 | 0 | 0 | 0 | |
10/02/2010 |
3.16
|
17,100 | 3.14 | 3.21 | 3.16 | 0 | 0 | 0 | |
09/02/2010 |
3.14
|
17,300 | 3.14 | 3.16 | 3.11 | 0 | 0 | 0 | |
08/02/2010 |
3.14
|
20,500 | 3.16 | 3.24 | 3.09 | 0 | 0 | 0 | |
05/02/2010 |
3.16
|
37,900 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
04/02/2010 |
3.19
|
28,200 | 3.19 | 3.26 | 3.19 | 0 | 0 | 0 | |
03/02/2010 |
3.19
|
15,800 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 | |
02/02/2010 |
3.19
|
24,000 | 3.16 | 3.29 | 3.14 | 0 | 0 | 0 | |
01/02/2010 |
3.16
|
55,200 | 3.29 | 3.34 | 3.14 | 0 | 0 | 0 | |
29/01/2010 |
3.29
|
21,700 | 3.21 | 3.36 | 3.16 | 0 | 0 | 0 | |
28/01/2010 |
3.21
|
66,200 | 3.31 | 3.34 | 3.16 | 0 | 0 | 0 | |
27/01/2010 |
3.31
|
38,700 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 | |
26/01/2010 |
3.52
|
127,200 | 3.47 | 3.62 | 3.39 | 0 | 0 | 0 | |
25/01/2010 |
3.47
|
195,600 | 3.34 | 3.47 | 3.26 | 0 | 0 | 0 | |
22/01/2010 |
3.34
|
63,500 | 3.16 | 3.34 | 3.09 | 0 | 0 | 0 | |
21/01/2010 |
3.16
|
52,900 | 3.26 | 3.36 | 3.04 | 0 | 0 | 0 | |
20/01/2010 |
3.26
|
53,100 | 3.36 | 3.39 | 3.21 | 0 | 0 | 0 | |
19/01/2010 |
3.36
|
26,700 | 3.29 | 3.41 | 3.26 | 0 | 0 | 0 | |
18/01/2010 |
3.29
|
35,900 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 | |
15/01/2010 |
3.47
|
32,200 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 | |
14/01/2010 |
3.54
|
48,900 | 3.54 | 3.69 | 3.52 | 0 | 0 | 0 | |
13/01/2010 |
3.54
|
43,500 | 3.47 | 3.64 | 3.36 | 0 | 0 | 0 | |
12/01/2010 |
3.47
|
48,500 | 3.59 | 3.64 | 3.39 | 0 | 0 | 0 | |
11/01/2010 |
3.59
|
54,200 | 3.69 | 3.74 | 3.49 | 0 | 0 | 0 | |
08/01/2010 |
3.69
|
116,600 | 3.69 | 3.92 | 3.59 | 0 | 0 | 0 | |
07/01/2010 |
3.69
|
131,900 | 3.94 | 3.94 | 3.69 | 0 | 0 | 0 | |
06/01/2010 |
3.94
|
134,300 | 4.12 | 4.37 | 3.89 | 0 | 0 | 0 | |
05/01/2010 |
4.12
|
124,200 | 3.94 | 4.19 | 4.07 | 0 | 0 | 0 | |
04/01/2010 |
3.94
|
7,500 | 3.69 | 3.94 | 3.89 | 0 | 0 | 0 | |
31/12/2009 |
3.69
|
281,900 | 3.52 | 3.69 | 3.57 | 0 | 0 | 0 | |
30/12/2009 |
3.52
|
116,400 | 3.41 | 3.57 | 3.36 | 0 | 0 | 0 | |
29/12/2009 |
3.41
|
46,700 | 3.39 | 3.49 | 3.24 | 0 | 0 | 0 | |
28/12/2009 |
3.39
|
20,700 | 3.41 | 3.57 | 3.26 | 0 | 0 | 0 | |
25/12/2009 |
3.41
|
129,200 | 3.26 | 3.41 | 3.31 | 0 | 0 | 0 | |
24/12/2009 |
3.26
|
30,100 | 3.21 | 3.29 | 3.14 | 0 | 0 | 0 | |
23/12/2009 |
3.21
|
20,600 | 3.19 | 3.26 | 3.14 | 0 | 0 | 0 | |
22/12/2009 |
3.19
|
28,300 | 3.36 | 3.52 | 3.14 | 0 | 0 | 0 | |
21/12/2009 |
3.36
|
24,100 | 3.19 | 3.36 | 3.26 | 0 | 0 | 0 | |
18/12/2009 |
3.19
|
82,200 | 3.06 | 3.19 | 3.01 | 0 | 0 | 0 | |
17/12/2009 |
3.06
|
46,300 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
16/12/2009 |
3.06
|
35,900 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 | |
15/12/2009 |
3.19
|
31,500 | 3.29 | 3.47 | 3.19 | 0 | 0 | 0 | |
14/12/2009 |
3.29
|
45,200 | 3.11 | 3.31 | 3.14 | 0 | 0 | 0 | |
11/12/2009 |
3.11
|
53,700 | 3.26 | 3.26 | 3.06 | 0 | 0 | 0 | |
10/12/2009 |
3.26
|
43,800 | 3.36 | 3.52 | 3.14 | 0 | 0 | 0 | |
09/12/2009: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
09/12/2009 |
3.36
|
94,100 | 3.52 | 3.67 | 3.34 | 0 | 0 | 0 | |
08/12/2009 |
3.52
|
105,000 | 3.66 | 3.72 | 3.50 | 0 | 0 | 0 | |
07/12/2009 |
3.66
|
52,900 | 3.81 | 3.83 | 3.66 | 0 | 0 | 0 | |
04/12/2009 |
3.81
|
56,300 | 3.80 | 3.91 | 3.72 | 0 | 0 | 0 | |
03/12/2009 |
3.80
|
32,600 | 3.83 | 4.02 | 3.63 | 0 | 0 | 0 | |
02/12/2009 |
3.83
|
42,300 | 4.10 | 4.30 | 3.83 | 0 | 0 | 0 | |
01/12/2009 |
4.10
|
53,400 | 3.91 | 4.13 | 3.95 | 0 | 0 | 0 | |
30/11/2009 |
3.91
|
36,700 | 3.74 | 3.91 | 3.74 | 0 | 0 | 0 | |
27/11/2009 |
3.74
|
116,600 | 3.70 | 3.91 | 3.46 | 0 | 0 | 0 | |
26/11/2009 |
3.70
|
16,000 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 | |
25/11/2009 |
3.93
|
95,500 | 4.23 | 4.23 | 3.93 | 0 | 0 | 0 | |
24/11/2009 |
4.23
|
20,500 | 4.41 | 4.47 | 4.15 | 0 | 0 | 0 |