Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -0.27% | 451,600 | -1,300 | -0.1 |
73.10
75.50
73.80
|
2 tháng
(2024-09-09) |
4.70 | 6.80% | 1,379,000 | 200 | 0.0 |
68.60
75.50
73.80
|
3 tháng
(2024-08-12) |
3.35 | 4.75% | 2,152,000 | -1,700 | -0.1 |
66.54
75.50
73.80
|
6 tháng
(2024-05-13) |
21.94 | 42.30% | 4,670,200 | -2,313,500 | -127.3 |
50.69
75.50
73.80
|
12 tháng
(2023-11-14) |
22.98 | 45.21% | 7,029,637 | -2,607,200 | -141.9 |
45.99
75.50
73.80
|
24 tháng
(2022-11-21) |
24.13 | 48.57% | 13,375,843 | -2,529,652 | -137.9 |
43.94
75.50
73.80
|
36 tháng
(2021-11-24) |
27.44 | 59.20% | 16,539,502 | -2,586,452 | -152.8 |
41.92
83.31
73.80
|
60 tháng
(2019-12-05) |
61.31 | 491.10% | 22,584,763 | -2,974,452 | -180.0 |
11.50
83.31
73.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/06/2010 |
2.70
|
8,200 | 2.59 | 2.72 | 2.60 | 0 | 0 | 0 | |
10/06/2010 |
2.59
|
5,400 | 2.56 | 2.64 | 2.53 | 0 | 0 | 0 | |
09/06/2010 |
2.56
|
26,900 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
08/06/2010 |
2.59
|
11,200 | 2.57 | 2.61 | 2.51 | 0 | 0 | 0 | |
07/06/2010 |
2.57
|
11,400 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
04/06/2010 |
2.69
|
8,200 | 2.59 | 2.69 | 2.64 | 0 | 0 | 0 | |
03/06/2010 |
2.59
|
7,500 | 2.73 | 2.90 | 2.59 | 0 | 0 | 0 | |
02/06/2010 |
2.73
|
4,500 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
01/06/2010 |
2.79
|
8,600 | 2.90 | 2.90 | 2.72 | 0 | 0 | 0 | |
31/05/2010 |
2.90
|
1,300 | 2.82 | 2.93 | 2.74 | 0 | 0 | 0 | |
28/05/2010 |
2.82
|
11,400 | 2.69 | 2.82 | 2.72 | 0 | 0 | 0 | |
27/05/2010 |
2.69
|
16,700 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 | |
26/05/2010 |
2.69
|
20,000 | 2.57 | 2.69 | 2.59 | 0 | 0 | 0 | |
25/05/2010 |
2.57
|
28,100 | 2.59 | 2.59 | 2.56 | 0 | 0 | 0 | |
24/05/2010 |
2.59
|
37,200 | 2.52 | 2.59 | 2.54 | 0 | 0 | 0 | |
21/05/2010 |
2.52
|
79,300 | 2.65 | 2.65 | 2.43 | 0 | 0 | 0 | |
20/05/2010 |
2.65
|
50,100 | 2.59 | 2.71 | 2.43 | 0 | 0 | 0 | |
19/05/2010 |
2.59
|
73,900 | 2.70 | 2.70 | 2.53 | 0 | 0 | 0 | |
18/05/2010 |
2.70
|
23,500 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
17/05/2010 |
2.80
|
27,100 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 | |
14/05/2010 |
2.94
|
19,000 | 2.93 | 2.98 | 2.90 | 0 | 0 | 0 | |
13/05/2010 |
2.93
|
14,100 | 2.93 | 3.00 | 2.91 | 0 | 0 | 0 | |
12/05/2010 |
2.93
|
28,400 | 2.98 | 2.99 | 2.90 | 0 | 0 | 0 | |
11/05/2010 |
2.98
|
27,100 | 2.97 | 3.06 | 2.95 | 0 | 1,000 | -0.1 | |
10/05/2010 |
2.97
|
60,300 | 3.08 | 3.08 | 2.97 | 0 | 0 | 0 | |
07/05/2010 |
3.08
|
54,700 | 3.13 | 3.13 | 3.03 | 0 | 0 | 0 | |
06/05/2010 |
3.13
|
48,900 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
05/05/2010 |
3.16
|
41,600 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 | |
04/05/2010 |
3.25
|
79,100 | 3.26 | 3.32 | 3.25 | 0 | 0 | 0 | |
29/04/2010 |
3.26
|
77,700 | 3.30 | 3.47 | 3.24 | 0 | 0 | 0 | |
28/04/2010 |
3.30
|
149,000 | 3.27 | 3.37 | 3.21 | 0 | 0 | 0 | |
27/04/2010 |
3.27
|
72,500 | 3.04 | 3.28 | 3.11 | 0 | 0 | 0 | |
26/04/2010 |
3.04
|
58,900 | 3.09 | 3.13 | 3.04 | 0 | 0 | 0 | |
22/04/2010 |
3.09
|
52,500 | 3.33 | 3.47 | 3.09 | 1,000 | 0 | 0.1 | |
21/04/2010 |
3.33
|
160,100 | 3.14 | 3.33 | 3.21 | 0 | 0 | 0 | |
20/04/2010 |
3.14
|
86,300 | 2.94 | 3.14 | 3.00 | 0 | 1,000 | -0.1 | |
19/04/2010 |
2.94
|
67,100 | 2.98 | 3.03 | 2.87 | 0 | 1,000 | -0.1 | |
16/04/2010 |
2.98
|
34,800 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0 | |
15/04/2010 |
3.06
|
21,000 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
14/04/2010 |
3.01
|
40,000 | 2.99 | 3.11 | 3.00 | 0 | 0 | 0 | |
13/04/2010 |
2.99
|
62,500 | 3.07 | 3.08 | 2.96 | 0 | 0 | 0 | |
12/04/2010 |
3.07
|
62,600 | 3.21 | 3.27 | 3.07 | 0 | 1,000 | -0.1 | |
09/04/2010 |
3.21
|
126,100 | 3.16 | 3.29 | 3.21 | 1,000 | 0 | 0.1 | |
08/04/2010 |
3.16
|
89,600 | 3.26 | 3.43 | 3.11 | 0 | 0 | 0 | |
07/04/2010 |
3.26
|
81,400 | 3.20 | 3.34 | 3.16 | 0 | 0 | 0 | |
06/04/2010 |
3.20
|
151,000 | 3.44 | 3.44 | 3.14 | 0 | 0 | 0 | |
05/04/2010 |
3.44
|
144,000 | 3.27 | 3.47 | 3.26 | 0 | 0 | 0 | |
02/04/2010 |
3.27
|
130,800 | 3.21 | 3.27 | 3.23 | 2,000 | 0 | 0.1 | |
01/04/2010 |
3.21
|
175,100 | 3.00 | 3.21 | 2.87 | 0 | 0 | 0 | |
31/03/2010 |
3.00
|
124,700 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
30/03/2010 |
3.11
|
172,700 | 3.04 | 3.25 | 3.06 | 0 | 0 | 0 | |
29/03/2010 |
3.04
|
55,300 | 2.87 | 3.04 | 3.04 | 0 | 0 | 0 | |
26/03/2010 |
2.87
|
226,600 | 2.85 | 2.87 | 2.72 | 0 | 0 | 0 | |
25/03/2010 |
2.85
|
76,500 | 2.64 | 2.87 | 2.59 | 0 | 0 | 0 | |
24/03/2010 |
2.64
|
22,400 | 2.72 | 2.77 | 2.64 | 0 | 0 | 0 | |
23/03/2010 |
2.72
|
49,700 | 2.67 | 2.87 | 2.71 | 0 | 0 | 0 | |
22/03/2010 |
2.67
|
35,300 | 2.69 | 2.72 | 2.63 | 0 | 0 | 0 | |
19/03/2010 |
2.69
|
49,000 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 | |
18/03/2010 |
2.84
|
38,800 | 2.74 | 2.84 | 2.64 | 0 | 0 | 0 | |
17/03/2010 |
2.74
|
14,600 | 2.64 | 2.74 | 2.67 | 0 | 0 | 0 | |
16/03/2010 |
2.64
|
53,100 | 2.83 | 3.02 | 2.64 | 0 | 0 | 0 | |
15/03/2010 |
2.83
|
186,000 | 2.69 | 2.83 | 2.80 | 0 | 0 | 0 | |
12/03/2010 |
2.69
|
34,100 | 2.67 | 2.71 | 2.55 | 0 | 0 | 0 | |
11/03/2010 |
2.67
|
22,900 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 | |
10/03/2010 |
2.73
|
27,100 | 2.74 | 2.80 | 2.62 | 0 | 0 | 0 | |
09/03/2010 |
2.74
|
24,700 | 2.77 | 2.84 | 2.70 | 0 | 0 | 0 | |
08/03/2010 |
2.77
|
63,300 | 2.64 | 2.77 | 2.69 | 0 | 0 | 0 | |
05/03/2010 |
2.64
|
96,800 | 2.59 | 2.68 | 2.59 | 0 | 0 | 0 | |
04/03/2010 |
2.59
|
42,400 | 2.64 | 2.69 | 2.58 | 0 | 0 | 0 | |
03/03/2010 |
2.64
|
11,000 | 2.57 | 2.66 | 2.54 | 0 | 0 | 0 | |
02/03/2010 |
2.57
|
7,000 | 2.65 | 2.67 | 2.56 | 200 | 0 | 0.0 | |
01/03/2010 |
2.65
|
25,200 | 2.64 | 2.72 | 2.64 | 0 | 0 | 0 | |
26/02/2010 |
2.64
|
17,200 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 | |
25/02/2010 |
2.69
|
45,200 | 2.65 | 2.79 | 2.67 | 0 | 0 | 0 | |
24/02/2010: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
24/02/2010 |
2.65
|
106,300 | 2.49 | 2.65 | 2.64 | 0 | 0 | 0 | |
23/02/2010 |
2.49
|
6,600 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
22/02/2010 |
2.56
|
12,500 | 2.60 | 2.64 | 2.51 | 0 | 0 | 0 | |
12/02/2010 |
2.60
|
18,700 | 2.44 | 2.61 | 2.51 | 0 | 0 | 0 | |
11/02/2010 |
2.44
|
400 | 2.45 | 2.59 | 2.44 | 0 | 0 | 0 | |
10/02/2010 |
2.45
|
3,000 | 2.27 | 2.45 | 2.44 | 0 | 0 | 0 | |
09/02/2010 |
2.27
|
12,100 | 2.46 | 2.60 | 2.27 | 0 | 0 | 0 | |
08/02/2010 |
2.46
|
8,400 | 2.50 | 2.50 | 2.41 | 0 | 0 | 0 | |
05/02/2010 |
2.50
|
38,400 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 | |
04/02/2010 |
2.61
|
22,100 | 2.66 | 2.70 | 2.58 | 0 | 0 | 0 | |
03/02/2010 |
2.66
|
3,400 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 | |
02/02/2010 |
2.73
|
700 | 2.63 | 2.74 | 2.70 | 0 | 0 | 0 | |
01/02/2010 |
2.63
|
2,700 | 2.63 | 2.73 | 2.63 | 0 | 0 | 0 | |
29/01/2010 |
2.63
|
21,800 | 2.71 | 2.71 | 2.52 | 0 | 0 | 0 | |
28/01/2010 |
2.71
|
38,200 | 2.92 | 2.92 | 2.71 | 0 | 0 | 0 | |
27/01/2010 |
2.92
|
16,900 | 3.03 | 3.03 | 2.82 | 0 | 0 | 0 | |
26/01/2010 |
3.03
|
57,500 | 2.87 | 3.05 | 2.97 | 0 | 0 | 0 | |
25/01/2010 |
2.87
|
10,200 | 2.90 | 3.03 | 2.85 | 0 | 0 | 0 | |
22/01/2010 |
2.90
|
73,400 | 2.74 | 2.90 | 2.70 | 0 | 0 | 0 | |
21/01/2010 |
2.74
|
59,700 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 | |
20/01/2010 |
2.80
|
38,100 | 2.98 | 3.08 | 2.80 | 0 | 0 | 0 | |
19/01/2010 |
2.98
|
144,700 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 | |
18/01/2010 |
3.04
|
28,000 | 3.04 | 3.25 | 3.04 | 0 | 0 | 0 | |
15/01/2010 |
3.04
|
167,400 | 2.84 | 3.04 | 3.04 | 0 | 0 | 0 | |
14/01/2010 |
2.84
|
45,500 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
13/01/2010 |
2.90
|
141,100 | 2.90 | 3.23 | 2.17 | 0 | 0 | 0 |