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) |
-2.20 | -9.73% | 77,600 | 0 | 0 |
20
22.80
20.40
|
2 tháng
(2024-07-22) |
-2.60 | -11.30% | 119,000 | 0 | 0 |
20
23
20.40
|
3 tháng
(2024-06-21) |
-3.10 | -13.19% | 139,300 | 0 | 0 |
20
23.50
20.40
|
6 tháng
(2024-03-25) |
-5.70 | -21.84% | 1,003,000 | 0 | 0 |
20
26.50
20.40
|
12 tháng
(2023-09-25) |
5.70 | 38.78% | 1,084,883 | 0 | 0 |
13.30
26.50
20.40
|
24 tháng
(2022-09-30) |
-2.65 | -11.48% | 1,950,849 | 0 | 0 |
13.30
26.50
20.40
|
36 tháng
(2021-10-05) |
3.95 | 24.05% | 2,505,839 | -100 | -0.0 |
12.93
26.50
20.40
|
60 tháng
(2019-10-16) |
6.43 | 46% | 2,687,980 | -100 | -0.0 |
11.50
26.50
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
1.71
|
6,200 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 | |
16/04/2010 |
1.76
|
2,700 | 1.70 | 1.76 | 1.73 | 0 | 0 | 0 | |
15/04/2010 |
1.70
|
600 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 | |
14/04/2010 |
1.70
|
5,500 | 1.74 | 1.74 | 1.65 | 0 | 0 | 0 | |
13/04/2010 |
1.74
|
3,800 | 1.79 | 1.88 | 1.73 | 0 | 0 | 0 | |
12/04/2010 |
1.79
|
1,200 | 1.66 | 1.79 | 1.79 | 0 | 0 | 0 | |
09/04/2010 |
1.66
|
1,800 | 1.65 | 1.68 | 1.66 | 0 | 0 | 0 | |
08/04/2010 |
1.65
|
2,900 | 1.68 | 1.79 | 1.65 | 0 | 0 | 0 | |
07/04/2010 |
1.68
|
2,800 | 1.71 | 1.73 | 1.68 | 0 | 0 | 0 | |
06/04/2010 |
1.71
|
1,000 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
05/04/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
05/04/2010 |
1.79
|
2,600 | 1.71 | 1.83 | 1.79 | 0 | 0 | 0 | |
02/04/2010 |
1.71
|
700 | 1.82 | 1.82 | 1.71 | 0 | 0 | 0 | |
01/04/2010 |
1.82
|
4,700 | 1.82 | 1.83 | 1.71 | 0 | 0 | 0 | |
31/03/2010 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
30/03/2010 |
1.82
|
1,300 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
29/03/2010 |
1.80
|
0 | 1.79 | 1.80 | 1.80 | 0 | 0 | 0 | |
26/03/2010 |
1.79
|
200 | 1.74 | 1.80 | 1.79 | 0 | 0 | 0 | |
25/03/2010 |
1.74
|
3,800 | 1.82 | 1.82 | 1.74 | 0 | 0 | 0 | |
24/03/2010 |
1.82
|
6,100 | 1.79 | 1.85 | 1.77 | 0 | 0 | 0 | |
23/03/2010 |
1.79
|
10,400 | 1.74 | 1.86 | 1.74 | 0 | 0 | 0 | |
22/03/2010 |
1.74
|
2,200 | 1.83 | 1.94 | 1.74 | 0 | 0 | 0 | |
19/03/2010 |
1.83
|
100 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 | |
18/03/2010 |
1.74
|
600 | 1.79 | 1.82 | 1.74 | 0 | 0 | 0 | |
17/03/2010 |
1.79
|
600 | 1.79 | 1.82 | 1.79 | 0 | 0 | 0 | |
16/03/2010 |
1.79
|
2,100 | 1.80 | 1.85 | 1.79 | 1,000 | 0 | 0.0 | |
15/03/2010 |
1.80
|
10,100 | 1.79 | 1.89 | 1.70 | 0 | 0 | 0 | |
12/03/2010 |
1.79
|
600 | 1.68 | 1.80 | 1.79 | 400 | 0 | 0.0 | |
11/03/2010 |
1.68
|
1,500 | 1.80 | 1.89 | 1.68 | 0 | 0 | 0 | |
10/03/2010 |
1.80
|
3,400 | 1.71 | 1.80 | 1.79 | 0 | 0 | 0 | |
09/03/2010 |
1.71
|
7,300 | 1.67 | 1.71 | 1.71 | 0 | 0 | 0 | |
08/03/2010 |
1.67
|
5,100 | 1.56 | 1.67 | 1.56 | 0 | 0 | 0 | |
05/03/2010 |
1.56
|
100 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 | |
04/03/2010 |
1.56
|
700 | 1.65 | 1.70 | 1.56 | 0 | 0 | 0 | |
03/03/2010 |
1.65
|
100 | 1.59 | 1.65 | 1.65 | 0 | 0 | 0 | |
02/03/2010 |
1.59
|
600 | 1.52 | 1.59 | 1.52 | 0 | 0 | 0 | |
01/03/2010 |
1.52
|
1,600 | 1.61 | 1.67 | 1.52 | 0 | 0 | 0 | |
26/02/2010 |
1.61
|
1,300 | 1.53 | 1.65 | 1.59 | 0 | 0 | 0 | |
25/02/2010 |
1.53
|
800 | 1.58 | 1.67 | 1.47 | 0 | 0 | 0 | |
24/02/2010 |
1.58
|
100 | 1.52 | 1.58 | 1.58 | 0 | 0 | 0 | |
23/02/2010 |
1.52
|
4,100 | 1.62 | 1.62 | 1.52 | 0 | 0 | 0 | |
22/02/2010 |
1.62
|
100 | 1.55 | 1.62 | 1.62 | 0 | 0 | 0 | |
12/02/2010 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 | |
11/02/2010 |
1.55
|
2,500 | 1.45 | 1.55 | 1.55 | 0 | 0 | 0 | |
10/02/2010 |
1.45
|
2,100 | 1.36 | 1.45 | 1.38 | 0 | 0 | 0 | |
09/02/2010 |
1.36
|
100 | 1.42 | 1.42 | 1.36 | 0 | 0 | 0 | |
08/02/2010 |
1.42
|
300 | 1.45 | 1.45 | 1.39 | 0 | 0 | 0 | |
05/02/2010 |
1.45
|
6,100 | 1.52 | 1.52 | 1.44 | 0 | 0 | 0 | |
04/02/2010 |
1.52
|
0 | 1.56 | 1.52 | 1.52 | 0 | 0 | 0 | |
03/02/2010 |
1.56
|
1,300 | 1.56 | 1.67 | 1.47 | 0 | 0 | 0 | |
02/02/2010 |
1.56
|
100 | 1.65 | 1.65 | 1.56 | 0 | 0 | 0 | |
01/02/2010 |
1.65
|
49,100 | 1.56 | 1.65 | 1.44 | 0 | 0 | 0 | |
29/01/2010 |
1.56
|
2,100 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 | |
28/01/2010 |
1.65
|
600 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 | |
27/01/2010 |
1.77
|
100 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 | |
26/01/2010 |
1.68
|
5,200 | 1.65 | 1.71 | 1.65 | 0 | 0 | 0 | |
25/01/2010 |
1.65
|
1,100 | 1.64 | 1.73 | 1.65 | 0 | 0 | 0 | |
22/01/2010 |
1.64
|
1,600 | 1.56 | 1.67 | 1.53 | 0 | 0 | 0 | |
21/01/2010 |
1.56
|
6,100 | 1.62 | 1.67 | 1.56 | 0 | 0 | 0 | |
20/01/2010 |
1.62
|
7,500 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
19/01/2010 |
1.67
|
1,200 | 1.67 | 1.67 | 1.62 | 0 | 0 | 0 | |
18/01/2010 |
1.67
|
2,000 | 1.68 | 1.68 | 1.65 | 0 | 0 | 0 | |
15/01/2010 |
1.68
|
1,000 | 1.80 | 1.80 | 1.68 | 0 | 0 | 0 | |
14/01/2010 |
1.80
|
400 | 1.76 | 1.80 | 1.71 | 0 | 0 | 0 | |
13/01/2010 |
1.76
|
1,100 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
12/01/2010 |
1.79
|
300 | 1.70 | 1.79 | 1.68 | 0 | 0 | 0 | |
11/01/2010 |
1.70
|
300 | 1.77 | 1.79 | 1.68 | 0 | 0 | 0 | |
08/01/2010 |
1.77
|
15,100 | 1.74 | 1.77 | 1.76 | 0 | 0 | 0 | |
07/01/2010 |
1.74
|
3,800 | 1.77 | 1.77 | 1.74 | 0 | 0 | 0 | |
06/01/2010 |
1.77
|
300 | 1.65 | 1.82 | 1.77 | 0 | 0 | 0 | |
05/01/2010 |
1.65
|
6,300 | 1.79 | 1.89 | 1.65 | 0 | 0 | 0 | |
04/01/2010 |
1.79
|
2,600 | 1.67 | 1.79 | 1.76 | 0 | 0 | 0 | |
31/12/2009 |
1.67
|
2,300 | 1.58 | 1.70 | 1.67 | 0 | 0 | 0 | |
30/12/2009 |
1.58
|
7,200 | 1.58 | 1.67 | 1.55 | 0 | 0 | 0 | |
29/12/2009 |
1.58
|
9,500 | 1.64 | 1.67 | 1.58 | 0 | 0 | 0 | |
28/12/2009 |
1.64
|
5,500 | 1.77 | 1.79 | 1.64 | 0 | 0 | 0 | |
25/12/2009 |
1.77
|
4,000 | 1.67 | 1.77 | 1.59 | 0 | 0 | 0 | |
24/12/2009 |
1.67
|
1,400 | 1.65 | 1.73 | 1.53 | 0 | 0 | 0 | |
23/12/2009 |
1.65
|
500 | 1.61 | 1.65 | 1.56 | 0 | 0 | 0 | |
22/12/2009 |
1.61
|
14,900 | 1.62 | 1.76 | 1.61 | 0 | 0 | 0 | |
21/12/2009 |
1.62
|
1,900 | 1.71 | 1.76 | 1.62 | 0 | 0 | 0 | |
18/12/2009 |
1.71
|
600 | 1.67 | 1.71 | 1.56 | 0 | 0 | 0 | |
17/12/2009 |
1.67
|
200 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 | |
16/12/2009 |
1.79
|
7,900 | 1.77 | 1.79 | 1.64 | 0 | 0 | 0 | |
15/12/2009 |
1.77
|
300 | 1.70 | 1.77 | 1.62 | 0 | 0 | 0 | |
14/12/2009 |
1.70
|
13,000 | 1.70 | 1.71 | 1.70 | 0 | 0 | 0 | |
11/12/2009 |
1.70
|
5,700 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 | |
10/12/2009 |
1.67
|
300 | 1.79 | 1.88 | 1.67 | 0 | 0 | 0 | |
09/12/2009 |
1.79
|
100 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
08/12/2009 |
1.79
|
6,100 | 1.80 | 1.80 | 1.73 | 0 | 0 | 0 | |
07/12/2009 |
1.80
|
8,900 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
04/12/2009 |
1.92
|
900 | 1.80 | 1.92 | 1.92 | 0 | 0 | 0 | |
03/12/2009 |
1.80
|
8,000 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
02/12/2009 |
1.92
|
1,000 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 | |
01/12/2009 |
1.92
|
1,900 | 1.83 | 1.92 | 1.88 | 0 | 0 | 0 | |
30/11/2009 |
1.83
|
2,000 | 1.86 | 1.86 | 1.83 | 0 | 0 | 0 | |
27/11/2009 |
1.86
|
5,800 | 1.73 | 1.86 | 1.62 | 0 | 0 | 0 | |
26/11/2009 |
1.73
|
3,000 | 1.82 | 1.85 | 1.73 | 0 | 0 | 0 | |
25/11/2009 |
1.82
|
11,600 | 1.95 | 1.95 | 1.82 | 0 | 0 | 0 | |
24/11/2009 |
1.95
|
5,700 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 | |
23/11/2009 |
2.02
|
11,400 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 |