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) |
-0.10 | -0.93% | 609,400 | 0 | 0 |
10.55
10.98
10.65
|
2 tháng
(2024-07-22) |
-0.89 | -7.72% | 904,700 | 0 | 0 |
10.24
11.54
10.65
|
3 tháng
(2024-06-21) |
-1.36 | -11.30% | 1,394,900 | 0 | 0 |
10.24
12.01
10.65
|
6 tháng
(2024-03-25) |
-0.61 | -5.43% | 3,784,200 | -330 | -0.0 |
10.24
12.43
10.65
|
12 tháng
(2023-09-25) |
1.25 | 13.29% | 6,069,100 | -550 | -0.0 |
9.30
12.43
10.65
|
24 tháng
(2022-09-30) |
-1.87 | -14.93% | 16,091,200 | -133,910 | -6.4 |
7.79
12.52
10.65
|
36 tháng
(2021-10-05) |
-6.50 | -37.90% | 53,602,700 | -342,430 | -14.4 |
7.79
20.77
10.65
|
60 tháng
(2019-10-16) |
3.59 | 50.75% | 92,851,420 | -466,110 | -12.7 |
5.35
20.77
10.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2010 |
3.70
|
48,280 | 3.73 | 3.79 | 3.70 | 0 | 0 | 0 | |
15/04/2010 |
3.73
|
94,120 | 3.70 | 3.81 | 3.71 | 0 | 1,500 | -0.0 | |
14/04/2010 |
3.70
|
77,990 | 3.70 | 3.71 | 3.64 | 1,000 | 0 | 0.0 | |
13/04/2010 |
3.70
|
85,410 | 3.75 | 3.79 | 3.70 | 0 | 0 | 0 | |
12/04/2010 |
3.75
|
74,040 | 3.82 | 3.84 | 3.73 | 0 | 0 | 0 | |
09/04/2010 |
3.82
|
130,020 | 3.88 | 3.91 | 3.82 | 0 | 3,000 | -0.1 | |
08/04/2010: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
08/04/2010 |
3.88
|
108,870 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 | |
07/04/2010 |
3.77
|
235,710 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 | |
06/04/2010 |
3.86
|
481,460 | 3.72 | 3.89 | 3.80 | 0 | 500 | -0.0 | |
05/04/2010 |
3.72
|
196,720 | 3.54 | 3.72 | 3.72 | 10 | 0 | 0.0 | |
02/04/2010 |
3.54
|
143,970 | 3.46 | 3.58 | 3.46 | 0 | 500 | -0.0 | |
01/04/2010 |
3.46
|
169,850 | 3.30 | 3.46 | 3.32 | 0 | 0 | 0 | |
31/03/2010 |
3.30
|
41,610 | 3.37 | 3.39 | 3.30 | 0 | 0 | 0 | |
30/03/2010 |
3.37
|
57,070 | 3.44 | 3.46 | 3.37 | 0 | 0 | 0 | |
29/03/2010 |
3.44
|
64,130 | 3.44 | 3.49 | 3.37 | 0 | 0 | 0 | |
26/03/2010 |
3.44
|
29,950 | 3.46 | 3.51 | 3.42 | 0 | 0 | 0 | |
25/03/2010 |
3.46
|
83,520 | 3.51 | 3.54 | 3.42 | 0 | 0 | 0 | |
24/03/2010 |
3.51
|
123,290 | 3.35 | 3.51 | 3.37 | 0 | 0 | 0 | |
23/03/2010 |
3.35
|
41,330 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 | |
22/03/2010 |
3.39
|
27,200 | 3.39 | 3.44 | 3.35 | 0 | 0 | 0 | |
19/03/2010 |
3.39
|
45,920 | 3.46 | 3.51 | 3.39 | 2,000 | 0 | 0.0 | |
18/03/2010 |
3.46
|
110,060 | 3.35 | 3.46 | 3.30 | 50 | 0 | 0.0 | |
17/03/2010 |
3.35
|
178,040 | 3.53 | 3.54 | 3.35 | 0 | 0 | 0 | |
16/03/2010 |
3.53
|
115,150 | 3.70 | 3.70 | 3.53 | 100 | 0 | 0.0 | |
15/03/2010 |
3.70
|
107,440 | 3.68 | 3.73 | 3.63 | 0 | 0 | 0 | |
12/03/2010 |
3.68
|
167,730 | 3.63 | 3.75 | 3.63 | 200 | 0 | 0.0 | |
11/03/2010 |
3.63
|
581,310 | 3.46 | 3.63 | 3.51 | 0 | 500 | -0.0 | |
10/03/2010 |
3.46
|
127,710 | 3.42 | 3.46 | 3.32 | 0 | 0 | 0 | |
09/03/2010 |
3.42
|
80,720 | 3.37 | 3.42 | 3.32 | 1,000 | 300 | 0.0 | |
08/03/2010 |
3.37
|
52,260 | 3.34 | 3.44 | 3.35 | 0 | 0 | 0 | |
05/03/2010 |
3.34
|
33,440 | 3.39 | 3.39 | 3.25 | 0 | 0 | 0 | |
04/03/2010 |
3.39
|
47,470 | 3.37 | 3.46 | 3.37 | 0 | 500 | -0.0 | |
03/03/2010 |
3.37
|
59,850 | 3.39 | 3.42 | 3.32 | 50 | 0 | 0.0 | |
02/03/2010 |
3.39
|
149,910 | 3.23 | 3.39 | 3.25 | 0 | 800 | -0.0 | |
01/03/2010 |
3.23
|
56,780 | 3.09 | 3.23 | 3.11 | 0 | 0 | 0 | |
26/02/2010 |
3.09
|
29,700 | 3.08 | 3.09 | 3.04 | 0 | 0 | 0 | |
25/02/2010 |
3.08
|
22,710 | 3.11 | 3.25 | 3.08 | 0 | 0 | 0 | |
24/02/2010 |
3.11
|
12,470 | 3.09 | 3.13 | 3.06 | 0 | 0 | 0 | |
23/02/2010 |
3.09
|
10,260 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 | |
22/02/2010 |
3.22
|
23,450 | 3.16 | 3.23 | 3.18 | 0 | 0 | 0 | |
12/02/2010 |
3.16
|
15,820 | 3.13 | 3.20 | 3.15 | 0 | 0 | 0 | |
11/02/2010 |
3.13
|
7,820 | 3.13 | 3.20 | 3.11 | 0 | 0 | 0 | |
10/02/2010 |
3.13
|
5,530 | 3.11 | 3.15 | 3.03 | 0 | 0 | 0 | |
09/02/2010 |
3.11
|
21,840 | 3.15 | 3.15 | 3.03 | 0 | 0 | 0 | |
08/02/2010 |
3.15
|
29,190 | 3.18 | 3.20 | 3.11 | 0 | 0 | 0 | |
05/02/2010 |
3.18
|
45,700 | 3.16 | 3.20 | 3.13 | 0 | 4,000 | -0.1 | |
04/02/2010 |
3.16
|
45,360 | 3.15 | 3.20 | 3.13 | 0 | 0 | 0 | |
03/02/2010 |
3.15
|
32,200 | 3.13 | 3.15 | 3.11 | 0 | 0 | 0 | |
02/02/2010 |
3.13
|
9,510 | 3.11 | 3.18 | 3.11 | 0 | 0 | 0 | |
01/02/2010 |
3.11
|
20,300 | 3.11 | 3.16 | 3.08 | 0 | 0 | 0 | |
29/01/2010 |
3.11
|
41,890 | 3.03 | 3.11 | 3.01 | 0 | 0 | 0 | |
28/01/2010 |
3.03
|
39,180 | 3.15 | 3.18 | 2.99 | 0 | 0 | 0 | |
27/01/2010 |
3.15
|
83,310 | 3.30 | 3.30 | 3.15 | 0 | 0 | 0 | |
26/01/2010 |
3.30
|
85,750 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 | |
25/01/2010 |
3.15
|
28,970 | 3.01 | 3.15 | 3.03 | 0 | 0 | 0 | |
22/01/2010 |
3.01
|
28,130 | 2.99 | 3.11 | 2.94 | 0 | 0 | 0 | |
21/01/2010 |
2.99
|
86,610 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
20/01/2010 |
3.11
|
40,750 | 3.27 | 3.29 | 3.11 | 0 | 0 | 0 | |
19/01/2010 |
3.27
|
69,960 | 3.29 | 3.37 | 3.20 | 0 | 0 | 0 | |
18/01/2010 |
3.29
|
60,180 | 3.46 | 3.54 | 3.29 | 0 | 0 | 0 | |
15/01/2010 |
3.46
|
39,600 | 3.58 | 3.63 | 3.42 | 0 | 0 | 0 | |
14/01/2010 |
3.58
|
47,770 | 3.63 | 3.70 | 3.54 | 0 | 0 | 0 | |
13/01/2010 |
3.63
|
136,590 | 3.70 | 3.72 | 3.53 | 0 | 0 | 0 | |
12/01/2010 |
3.70
|
330,890 | 3.56 | 3.73 | 3.63 | 0 | 0 | 0 | |
11/01/2010 |
3.56
|
145,480 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 | |
08/01/2010 |
3.72
|
134,030 | 3.91 | 3.98 | 3.72 | 2,000 | 0 | 0.0 | |
07/01/2010 |
3.91
|
323,660 | 3.89 | 4.03 | 3.80 | 0 | 0 | 0 | |
06/01/2010 |
3.89
|
416,240 | 3.72 | 3.89 | 3.80 | 0 | 0 | 0 | |
05/01/2010 |
3.72
|
22,860 | 3.54 | 3.72 | 3.72 | 0 | 0 | 0 | |
04/01/2010 |
3.54
|
37,180 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 | |
31/12/2009 |
3.39
|
38,820 | 3.23 | 3.39 | 3.39 | 0 | 0 | 0 | |
30/12/2009 |
3.23
|
12,640 | 3.09 | 3.23 | 3.23 | 0 | 0 | 0 | |
29/12/2009 |
3.09
|
170,180 | 2.96 | 3.09 | 2.97 | 0 | 0 | 0 | |
28/12/2009 |
2.96
|
49,400 | 2.99 | 3.03 | 2.87 | 0 | 0 | 0 | |
25/12/2009 |
2.99
|
91,120 | 2.85 | 2.99 | 2.89 | 0 | 0 | 0 | |
24/12/2009 |
2.85
|
47,820 | 2.77 | 2.85 | 2.77 | 0 | 0 | 0 | |
23/12/2009 |
2.77
|
33,310 | 2.77 | 2.77 | 2.70 | 0 | 0 | 0 | |
22/12/2009 |
2.77
|
34,400 | 2.84 | 2.85 | 2.73 | 0 | 0 | 0 | |
21/12/2009 |
2.84
|
60,020 | 2.71 | 2.84 | 2.75 | 0 | 0 | 0 | |
18/12/2009 |
2.71
|
50,570 | 2.59 | 2.71 | 2.59 | 0 | 0 | 0 | |
17/12/2009 |
2.59
|
39,140 | 2.54 | 2.59 | 2.49 | 0 | 0 | 0 | |
16/12/2009 |
2.54
|
35,290 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 | |
15/12/2009 |
2.66
|
17,820 | 2.61 | 2.71 | 2.59 | 0 | 0 | 0 | |
14/12/2009 |
2.61
|
41,400 | 2.49 | 2.61 | 2.59 | 0 | 200 | 0 | |
11/12/2009 |
2.49
|
36,880 | 2.59 | 2.66 | 2.47 | 0 | 0 | 0 | |
10/12/2009 |
2.59
|
41,460 | 2.70 | 2.75 | 2.59 | 0 | 0 | 0 | |
09/12/2009 |
2.70
|
105,190 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
08/12/2009 |
2.84
|
48,300 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
07/12/2009 |
2.90
|
62,600 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 | |
04/12/2009 |
2.82
|
64,140 | 2.89 | 2.94 | 2.82 | 0 | 0 | 0 | |
03/12/2009 |
2.89
|
62,970 | 2.94 | 3.01 | 2.82 | 50 | 0 | 0 | |
02/12/2009 |
2.94
|
80,660 | 3.04 | 3.04 | 2.94 | 0 | 0 | 0 | |
01/12/2009 |
3.04
|
138,910 | 2.94 | 3.08 | 3.03 | 0 | 0 | 0 | |
30/11/2009 |
2.94
|
61,080 | 2.96 | 3.01 | 2.92 | 0 | 0 | 0 | |
27/11/2009 |
2.96
|
224,450 | 2.82 | 2.96 | 2.68 | 0 | 0 | 0 | |
26/11/2009 |
2.82
|
117,220 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
25/11/2009 |
2.96
|
228,340 | 3.11 | 3.20 | 2.96 | 20,000 | 500 | 0 | |
24/11/2009 |
3.11
|
69,580 | 3.23 | 3.32 | 3.11 | 0 | 0 | 0 | |
23/11/2009 |
3.23
|
91,540 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
20/11/2009 |
3.39
|
93,520 | 3.44 | 3.46 | 3.37 | 0 | 0 | 0 |