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% | 0 | 0 | 0 |
24.50
24.50
24.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
24.50
24.50
24.50
|
3 tháng
(2024-06-21) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
6 tháng
(2024-03-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
12 tháng
(2023-09-25) |
0 | 0% | 200 | 0 | 0 |
24.50
24.50
24.50
|
24 tháng
(2022-09-30) |
-2.64 | -9.71% | 241,223 | 0 | 0 |
24.50
27.14
24.50
|
36 tháng
(2021-10-05) |
-18.62 | -43.19% | 306,890 | -2,200 | -0.1 |
16.40
45.97
24.50
|
60 tháng
(2019-10-16) |
11.05 | 82.09% | 348,432 | -10,200 | -0.3 |
10.70
45.97
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.65
|
16,200 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 | |
16/04/2010 |
3.54
|
53,500 | 3.37 | 3.59 | 3.45 | 0 | 0 | 0 | |
15/04/2010 |
3.37
|
14,000 | 3.40 | 3.51 | 3.34 | 0 | 0 | 0 | |
14/04/2010 |
3.40
|
27,000 | 3.51 | 3.59 | 3.23 | 0 | 0 | 0 | |
13/04/2010 |
3.51
|
21,800 | 3.45 | 3.56 | 3.20 | 0 | 0 | 0 | |
12/04/2010 |
3.45
|
24,900 | 3.37 | 3.56 | 3.37 | 0 | 0 | 0 | |
09/04/2010 |
3.37
|
66,400 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 | |
08/04/2010 |
3.23
|
30,200 | 3.14 | 3.26 | 3.12 | 0 | 0 | 0 | |
07/04/2010 |
3.14
|
12,500 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 | |
06/04/2010 |
3.14
|
15,000 | 3.06 | 3.14 | 3.00 | 0 | 0 | 0 | |
05/04/2010 |
3.06
|
12,300 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
02/04/2010 |
3.09
|
7,200 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
01/04/2010 |
3.09
|
200 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/03/2010 |
3.03
|
8,300 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
30/03/2010 |
3.06
|
4,600 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 | |
29/03/2010 |
3.12
|
2,400 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/03/2010 |
3.12
|
4,300 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 | |
25/03/2010 |
3.09
|
9,400 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 | |
24/03/2010 |
3.14
|
20,900 | 3.09 | 3.17 | 3.09 | 0 | 0 | 0 | |
23/03/2010 |
3.09
|
37,300 | 3.09 | 3.14 | 3.06 | 0 | 0 | 0 | |
22/03/2010 |
3.09
|
9,500 | 3.06 | 3.17 | 3.00 | 0 | 0 | 0 | |
19/03/2010 |
3.06
|
11,100 | 3.00 | 3.06 | 2.95 | 0 | 0 | 0 | |
18/03/2010 |
3.00
|
3,400 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/03/2010 |
3.00
|
2,600 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
16/03/2010 |
3.00
|
6,400 | 3.09 | 3.09 | 3.00 | 0 | 0 | 0 | |
15/03/2010 |
3.09
|
8,200 | 3.00 | 3.09 | 3.03 | 0 | 0 | 0 | |
12/03/2010 |
3.00
|
4,800 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
11/03/2010 |
3.03
|
3,100 | 2.98 | 3.03 | 3.00 | 0 | 0 | 0 | |
10/03/2010 |
2.98
|
5,400 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
09/03/2010 |
3.06
|
5,300 | 3.00 | 3.26 | 3.06 | 0 | 0 | 0 | |
08/03/2010 |
3.00
|
3,300 | 3.00 | 3.09 | 3.00 | 0 | 0 | 0 | |
05/03/2010 |
3.00
|
2,100 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 | |
04/03/2010 |
3.06
|
200 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
03/03/2010 |
3.09
|
5,500 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
02/03/2010 |
3.09
|
400 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/03/2010 |
2.95
|
3,700 | 2.92 | 3.09 | 2.95 | 0 | 0 | 0 | |
26/02/2010 |
2.92
|
3,500 | 2.98 | 2.98 | 2.89 | 0 | 0 | 0 | |
25/02/2010 |
2.98
|
1,200 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 | |
24/02/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/02/2010 |
3.12
|
1,000 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 | |
23/02/2010 |
3.09
|
2,300 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 | |
22/02/2010 |
3.14
|
2,100 | 3.11 | 3.16 | 3.04 | 0 | 0 | 0 | |
12/02/2010 |
3.11
|
2,200 | 3.11 | 3.26 | 3.11 | 0 | 0 | 0 | |
11/02/2010 |
3.11
|
4,700 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 | |
10/02/2010 |
3.06
|
500 | 2.99 | 3.09 | 3.06 | 0 | 0 | 0 | |
09/02/2010 |
2.99
|
12,300 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 | |
08/02/2010 |
3.11
|
26,600 | 3.04 | 3.24 | 3.09 | 0 | 0 | 0 | |
05/02/2010 |
3.04
|
24,200 | 2.91 | 3.11 | 3.04 | 0 | 0 | 0 | |
04/02/2010 |
2.91
|
23,700 | 2.78 | 2.91 | 2.86 | 0 | 0 | 0 | |
03/02/2010 |
2.78
|
2,400 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 | |
02/02/2010 |
2.78
|
1,400 | 2.83 | 2.96 | 2.78 | 0 | 0 | 0 | |
01/02/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
29/01/2010 |
2.83
|
100 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
28/01/2010 |
2.94
|
500 | 2.78 | 2.94 | 2.94 | 0 | 0 | 0 | |
27/01/2010 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
26/01/2010 |
2.78
|
4,600 | 2.78 | 2.81 | 2.71 | 0 | 0 | 0 | |
25/01/2010 |
2.78
|
2,000 | 2.81 | 2.81 | 2.76 | 0 | 0 | 0 | |
22/01/2010 |
2.81
|
2,200 | 2.73 | 2.91 | 2.81 | 0 | 0 | 0 | |
21/01/2010 |
2.73
|
3,000 | 2.81 | 2.99 | 2.73 | 0 | 0 | 0 | |
20/01/2010 |
2.81
|
700 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 | |
19/01/2010 |
2.99
|
3,000 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 | |
18/01/2010 |
3.06
|
500 | 2.83 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/01/2010 |
2.83
|
2,900 | 2.99 | 2.99 | 2.83 | 0 | 0 | 0 | |
14/01/2010 |
2.99
|
1,300 | 2.91 | 3.04 | 2.99 | 0 | 0 | 0 | |
13/01/2010 |
2.91
|
200 | 2.78 | 2.96 | 2.91 | 0 | 0 | 0 | |
12/01/2010 |
2.78
|
700 | 3.01 | 3.01 | 2.78 | 0 | 0 | 0 | |
11/01/2010 |
3.01
|
2,900 | 3.01 | 3.09 | 2.89 | 0 | 0 | 0 | |
08/01/2010 |
3.01
|
3,600 | 2.99 | 3.09 | 2.94 | 0 | 0 | 0 | |
07/01/2010 |
2.99
|
5,600 | 3.04 | 3.19 | 2.99 | 0 | 0 | 0 | |
06/01/2010 |
3.04
|
4,800 | 3.06 | 3.29 | 2.99 | 0 | 0 | 0 | |
05/01/2010 |
3.06
|
7,800 | 3.06 | 3.24 | 3.06 | 0 | 0 | 0 | |
04/01/2010 |
3.06
|
9,400 | 2.96 | 3.21 | 3.04 | 0 | 0 | 0 | |
31/12/2009 |
2.96
|
3,200 | 2.83 | 3.06 | 2.96 | 0 | 0 | 0 | |
30/12/2009 |
2.83
|
5,200 | 2.71 | 2.94 | 2.76 | 0 | 0 | 0 | |
29/12/2009 |
2.71
|
4,200 | 2.66 | 2.81 | 2.68 | 0 | 0 | 0 | |
28/12/2009 |
2.66
|
4,300 | 2.66 | 2.68 | 2.66 | 0 | 0 | 0 | |
25/12/2009 |
2.66
|
700 | 2.58 | 2.66 | 2.66 | 0 | 0 | 0 | |
24/12/2009 |
2.58
|
11,100 | 2.43 | 2.58 | 2.35 | 0 | 0 | 0 | |
23/12/2009 |
2.43
|
1,400 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
22/12/2009 |
2.51
|
2,400 | 2.71 | 2.71 | 2.40 | 0 | 0 | 0 | |
21/12/2009 |
2.71
|
4,800 | 2.56 | 2.71 | 2.38 | 0 | 0 | 0 | |
18/12/2009 |
2.56
|
6,000 | 2.38 | 2.56 | 2.40 | 0 | 0 | 0 | |
17/12/2009 |
2.38
|
4,500 | 2.40 | 2.51 | 2.28 | 0 | 0 | 0 | |
16/12/2009 |
2.40
|
3,000 | 2.53 | 2.53 | 2.35 | 0 | 0 | 0 | |
15/12/2009 |
2.53
|
200 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 | |
14/12/2009 |
2.61
|
4,000 | 2.43 | 2.61 | 2.35 | 0 | 0 | 0 | |
11/12/2009 |
2.43
|
13,100 | 2.71 | 2.78 | 2.43 | 0 | 0 | 0 | |
10/12/2009 |
2.71
|
20,700 | 2.56 | 2.71 | 2.56 | 0 | 0 | 0 | |
09/12/2009 |
2.56
|
2,300 | 2.76 | 2.76 | 2.56 | 0 | 0 | 0 | |
08/12/2009 |
2.76
|
3,000 | 2.61 | 2.83 | 2.68 | 0 | 0 | 0 | |
07/12/2009 |
2.61
|
7,100 | 2.78 | 2.78 | 2.61 | 0 | 0 | 0 | |
04/12/2009 |
2.78
|
6,000 | 2.94 | 3.04 | 2.78 | 0 | 0 | 0 | |
03/12/2009 |
2.94
|
1,400 | 2.86 | 2.94 | 2.81 | 0 | 0 | 0 | |
02/12/2009 |
2.86
|
1,100 | 3.04 | 3.04 | 2.86 | 0 | 0 | 0 | |
01/12/2009 |
3.04
|
4,300 | 2.94 | 3.04 | 3.04 | 0 | 0 | 0 | |
30/11/2009 |
2.94
|
1,800 | 2.78 | 2.94 | 2.83 | 0 | 0 | 0 | |
27/11/2009 |
2.78
|
3,900 | 2.63 | 2.81 | 2.66 | 0 | 0 | 0 | |
26/11/2009 |
2.63
|
18,900 | 2.78 | 2.78 | 2.63 | 0 | 0 | 0 | |
25/11/2009 |
2.78
|
10,800 | 2.99 | 2.99 | 2.78 | 0 | 0 | 0 | |
24/11/2009 |
2.99
|
13,100 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 | |
23/11/2009 |
2.99
|
3,200 | 3.11 | 3.14 | 2.99 | 0 | 0 | 0 |