Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 27 | 0 | 0 |
17.50
17.50
17.50
|
2 tháng
(2024-09-23) |
-0.50 | -2.78% | 5,231 | 0 | 0 |
15.30
18
17.50
|
3 tháng
(2024-08-26) |
-1.50 | -7.89% | 5,338 | 0 | 0 |
15.30
19
17.50
|
6 tháng
(2024-05-27) |
1.40 | 8.70% | 56,724 | 0 | 0 |
13.70
19
17.50
|
12 tháng
(2023-11-28) |
1 | 6.06% | 77,926 | 0 | 0 |
13.70
19
17.50
|
24 tháng
(2022-12-05) |
3.97 | 29.38% | 158,860 | -20,533 | -0.3 |
10.65
19.43
17.50
|
36 tháng
(2021-12-08) |
5.49 | 45.70% | 189,798 | -20,533 | -0.3 |
10.65
19.43
17.50
|
60 tháng
(2019-12-19) |
3.46 | 24.61% | 398,998 | -16,233 | -0.3 |
6.71
19.43
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2010 |
2.83
|
5,800 | 2.87 | 2.87 | 2.79 | 0 | 0 | 0 | |
05/04/2010 |
2.87
|
5,300 | 2.83 | 2.87 | 2.83 | 0 | 0 | 0 | |
02/04/2010 |
2.83
|
3,600 | 2.78 | 2.87 | 2.83 | 0 | 0 | 0 | |
01/04/2010 |
2.78
|
3,900 | 2.78 | 2.83 | 2.76 | 0 | 800 | -0.0 | |
31/03/2010 |
2.78
|
11,800 | 2.83 | 2.83 | 2.72 | 300 | 2,200 | -0.0 | |
30/03/2010 |
2.83
|
8,500 | 2.91 | 2.91 | 2.83 | 0 | 1,000 | -0.0 | |
29/03/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
29/03/2010 |
2.91
|
4,300 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 | |
26/03/2010 |
3.12
|
33,400 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
25/03/2010 |
3.15
|
82,200 | 3.17 | 3.39 | 3.09 | 3,000 | 0 | 0.1 | |
24/03/2010 |
3.17
|
8,700 | 2.98 | 3.17 | 3.17 | 0 | 0 | 0 | |
23/03/2010 |
2.98
|
5,400 | 2.80 | 2.98 | 2.90 | 0 | 0 | 0 | |
22/03/2010 |
2.80
|
8,300 | 2.78 | 2.81 | 2.78 | 0 | 0 | 0 | |
19/03/2010 |
2.78
|
12,600 | 2.78 | 2.81 | 2.76 | 0 | 1,000 | -0.0 | |
18/03/2010 |
2.78
|
2,500 | 2.73 | 2.81 | 2.75 | 0 | 0 | 0 | |
17/03/2010 |
2.73
|
2,900 | 2.76 | 2.78 | 2.73 | 0 | 0 | 0 | |
16/03/2010 |
2.76
|
14,900 | 2.76 | 2.81 | 2.76 | 0 | 0 | 0 | |
15/03/2010 |
2.76
|
7,400 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
12/03/2010 |
2.78
|
3,700 | 2.76 | 2.78 | 2.73 | 0 | 0 | 0 | |
11/03/2010 |
2.76
|
2,100 | 2.81 | 2.81 | 2.76 | 1,000 | 0 | 0.0 | |
10/03/2010 |
2.81
|
3,400 | 2.85 | 2.85 | 2.81 | 1,000 | 0 | 0.0 | |
09/03/2010 |
2.85
|
7,000 | 2.76 | 2.85 | 2.73 | 0 | 0 | 0 | |
08/03/2010 |
2.76
|
3,600 | 2.68 | 2.76 | 2.73 | 0 | 0 | 0 | |
05/03/2010 |
2.68
|
12,700 | 2.61 | 2.68 | 2.61 | 1,000 | 0 | 0.0 | |
04/03/2010 |
2.61
|
5,200 | 2.57 | 2.61 | 2.57 | 0 | 0 | 0 | |
03/03/2010 |
2.57
|
2,700 | 2.56 | 2.59 | 2.56 | 0 | 0 | 0 | |
02/03/2010 |
2.56
|
4,800 | 2.56 | 2.57 | 2.51 | 0 | 0 | 0 | |
01/03/2010 |
2.56
|
700 | 2.52 | 2.56 | 2.56 | 0 | 0 | 0 | |
26/02/2010 |
2.52
|
1,100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
25/02/2010 |
2.52
|
700 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
24/02/2010 |
2.52
|
0 | 2.59 | 2.52 | 2.52 | 0 | 0 | 0 | |
23/02/2010 |
2.59
|
300 | 2.57 | 2.59 | 2.49 | 0 | 0 | 0 | |
22/02/2010 |
2.57
|
600 | 2.57 | 2.64 | 2.57 | 0 | 0 | 0 | |
12/02/2010 |
2.57
|
2,100 | 2.61 | 2.66 | 2.57 | 0 | 0 | 0 | |
11/02/2010 |
2.61
|
400 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
10/02/2010 |
2.61
|
0 | 2.66 | 2.61 | 2.61 | 0 | 0 | 0 | |
09/02/2010 |
2.66
|
1,300 | 2.61 | 2.66 | 2.44 | 0 | 0 | 0 | |
08/02/2010 |
2.61
|
0 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
05/02/2010 |
2.49
|
5,000 | 2.63 | 2.66 | 2.49 | 0 | 0 | 0 | |
04/02/2010 |
2.63
|
200 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 | |
03/02/2010 |
2.56
|
9,000 | 2.52 | 2.59 | 2.56 | 0 | 0 | 0 | |
02/02/2010 |
2.52
|
9,600 | 2.47 | 2.59 | 2.52 | 0 | 0 | 0 | |
01/02/2010 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
29/01/2010 |
2.47
|
2,500 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
28/01/2010 |
2.51
|
1,500 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 | |
27/01/2010 |
2.51
|
3,000 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
26/01/2010 |
2.51
|
2,000 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 | |
25/01/2010 |
2.56
|
1,200 | 2.42 | 2.56 | 2.46 | 0 | 0 | 0 | |
22/01/2010 |
2.42
|
1,500 | 2.44 | 2.44 | 2.42 | 0 | 0 | 0 | |
21/01/2010 |
2.44
|
30,800 | 2.47 | 2.47 | 2.39 | 0 | 0 | 0 | |
20/01/2010 |
2.47
|
12,000 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
19/01/2010 |
2.59
|
6,000 | 2.52 | 2.64 | 2.56 | 0 | 0 | 0 | |
18/01/2010 |
2.52
|
2,500 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 | |
15/01/2010 |
2.52
|
1,100 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 | |
14/01/2010 |
2.61
|
3,700 | 2.56 | 2.61 | 2.57 | 0 | 0 | 0 | |
13/01/2010 |
2.56
|
11,100 | 2.56 | 2.59 | 2.47 | 0 | 0 | 0 | |
12/01/2010 |
2.56
|
10,100 | 2.73 | 2.81 | 2.54 | 0 | 6,400 | -0.1 | |
11/01/2010 |
2.73
|
4,100 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 | |
08/01/2010 |
2.76
|
23,700 | 2.80 | 2.93 | 2.76 | 0 | 0 | 0 | |
07/01/2010 |
2.80
|
13,800 | 2.69 | 2.81 | 2.76 | 0 | 0 | 0 | |
06/01/2010 |
2.69
|
10,700 | 2.81 | 2.81 | 2.66 | 0 | 0 | 0 | |
05/01/2010 |
2.81
|
11,700 | 2.73 | 2.90 | 2.81 | 0 | 1,200 | -0.0 | |
04/01/2010 |
2.73
|
10,500 | 2.56 | 2.73 | 2.56 | 0 | 0 | 0 | |
31/12/2009 |
2.56
|
10,100 | 2.49 | 2.56 | 2.56 | 0 | 0 | 0 | |
30/12/2009 |
2.49
|
5,800 | 2.47 | 2.49 | 2.46 | 0 | 0 | 0 | |
29/12/2009 |
2.47
|
4,900 | 2.47 | 2.52 | 2.44 | 0 | 0 | 0 | |
28/12/2009 |
2.47
|
4,300 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
25/12/2009 |
2.56
|
15,900 | 2.42 | 2.56 | 2.47 | 0 | 0 | 0 | |
24/12/2009 |
2.42
|
2,500 | 2.39 | 2.42 | 2.39 | 0 | 0 | 0 | |
23/12/2009 |
2.39
|
4,300 | 2.34 | 2.39 | 2.39 | 0 | 0 | 0 | |
22/12/2009 |
2.34
|
12,200 | 2.40 | 2.47 | 2.34 | 0 | 0 | 0 | |
21/12/2009 |
2.40
|
4,900 | 2.25 | 2.40 | 2.37 | 0 | 0 | 0 | |
18/12/2009 |
2.25
|
11,200 | 2.25 | 2.28 | 2.22 | 0 | 8,000 | 0 | |
17/12/2009 |
2.25
|
900 | 2.11 | 2.25 | 2.13 | 200 | 0 | 0 | |
16/12/2009 |
2.11
|
7,000 | 2.20 | 2.20 | 2.08 | 0 | 0 | 0 | |
15/12/2009 |
2.20
|
5,600 | 2.18 | 2.23 | 2.20 | 0 | 0 | 0 | |
14/12/2009 |
2.18
|
6,500 | 2.08 | 2.23 | 2.18 | 0 | 0 | 0 | |
11/12/2009 |
2.08
|
18,200 | 2.22 | 2.22 | 2.08 | 0 | 0 | 0 | |
10/12/2009 |
2.22
|
7,200 | 2.39 | 2.39 | 2.22 | 0 | 0 | 0 | |
09/12/2009 |
2.39
|
2,700 | 2.54 | 2.54 | 2.37 | 0 | 0 | 0 | |
08/12/2009 |
2.54
|
300 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 | |
07/12/2009 |
2.64
|
11,500 | 2.80 | 2.80 | 2.61 | 2,000 | 100 | 0 | |
04/12/2009 |
2.80
|
100 | 2.75 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/12/2009 |
2.75
|
200 | 2.73 | 2.75 | 2.75 | 0 | 0 | 0 | |
02/12/2009 |
2.73
|
1,900 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 | |
01/12/2009 |
2.93
|
1,500 | 2.78 | 2.93 | 2.93 | 0 | 0 | 0 | |
30/11/2009 |
2.78
|
2,400 | 2.64 | 2.78 | 2.71 | 0 | 0 | 0 | |
27/11/2009 |
2.64
|
6,000 | 2.61 | 2.73 | 2.56 | 0 | 500 | 0 | |
26/11/2009 |
2.61
|
5,100 | 2.76 | 2.95 | 2.61 | 0 | 0 | 0 | |
25/11/2009 |
2.76
|
3,800 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 | |
24/11/2009 |
2.97
|
4,000 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
23/11/2009 |
3.09
|
1,600 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
20/11/2009 |
3.19
|
7,100 | 3.10 | 3.22 | 3.15 | 0 | 0 | 0 | |
19/11/2009 |
3.10
|
8,600 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 | |
18/11/2009 |
3.24
|
3,700 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 | |
17/11/2009 |
3.26
|
4,100 | 3.24 | 3.34 | 3.26 | 0 | 0 | 0 | |
16/11/2009 |
3.24
|
9,800 | 3.21 | 3.26 | 3.15 | 0 | 0 | 0 | |
13/11/2009 |
3.21
|
8,300 | 3.15 | 3.21 | 3.17 | 0 | 0 | 0 | |
12/11/2009 |
3.15
|
1,500 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 | |
11/11/2009 |
3.24
|
2,900 | 3.15 | 3.24 | 3.04 | 0 | 0 | 0 | |
10/11/2009 |
3.15
|
3,100 | 3.19 | 3.24 | 3.15 | 0 | 0 | 0 |