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) |
0.05 | 0.21% | 83,200 | 0 | 0 |
23.30
24.20
23.90
|
2 tháng
(2024-07-22) |
0.50 | 2.14% | 203,900 | 0 | 0 |
23.30
24.45
23.90
|
3 tháng
(2024-06-21) |
-0.55 | -2.25% | 346,900 | 0 | 0 |
23.30
25.55
23.90
|
6 tháng
(2024-03-25) |
1.32 | 5.83% | 621,700 | -15,600 | -0.4 |
21.69
25.55
23.90
|
12 tháng
(2023-09-25) |
2.35 | 10.92% | 1,216,800 | -36,000 | -0.8 |
21.08
25.55
23.90
|
24 tháng
(2022-09-30) |
3.33 | 16.21% | 3,304,800 | -59,012 | -1.7 |
19.42
25.55
23.90
|
36 tháng
(2021-10-05) |
3.42 | 16.73% | 8,726,900 | -1,127,273 | -62.0 |
19.42
25.86
23.90
|
60 tháng
(2019-10-16) |
8.31 | 53.26% | 10,358,420 | -1,201,353 | -67.2 |
14.12
25.86
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
3.74
|
4,110 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
14/04/2010 |
3.72
|
2,410 | 3.74 | 3.74 | 3.72 | 0 | 0 | 0 | |
13/04/2010 |
3.74
|
1,200 | 3.74 | 3.76 | 3.74 | 0 | 0 | 0 | |
12/04/2010 |
3.74
|
3,520 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 | |
09/04/2010 |
3.72
|
4,440 | 3.70 | 3.72 | 3.72 | 20 | 0 | 0.0 | |
08/04/2010 |
3.70
|
2,220 | 3.72 | 3.72 | 3.70 | 0 | 0 | 0 | |
07/04/2010 |
3.72
|
8,850 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 | |
06/04/2010 |
3.73
|
990 | 3.73 | 3.75 | 3.73 | 20 | 0 | 0.0 | |
05/04/2010 |
3.73
|
6,350 | 3.72 | 3.74 | 3.72 | 0 | 0 | 0 | |
02/04/2010 |
3.72
|
5,430 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
01/04/2010 |
3.76
|
160 | 3.72 | 3.76 | 3.76 | 0 | 0 | 0 | |
31/03/2010 |
3.72
|
15,050 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |
30/03/2010 |
3.78
|
3,300 | 3.80 | 3.80 | 3.68 | 0 | 0 | 0 | |
29/03/2010 |
3.80
|
9,610 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 | |
26/03/2010 |
3.80
|
22,200 | 3.80 | 3.80 | 3.66 | 20 | 0 | 0.0 | |
25/03/2010 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
24/03/2010 |
3.80
|
9,250 | 3.76 | 3.80 | 3.72 | 30 | 0 | 0.0 | |
23/03/2010 |
3.76
|
11,260 | 3.74 | 3.76 | 3.70 | 0 | 0 | 0 | |
22/03/2010 |
3.74
|
620 | 3.76 | 3.76 | 3.74 | 0 | 0 | 0 | |
19/03/2010 |
3.76
|
8,750 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
18/03/2010 |
3.76
|
5,820 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 | |
17/03/2010 |
3.72
|
7,870 | 3.76 | 3.76 | 3.72 | 0 | 0 | 0 | |
16/03/2010 |
3.76
|
8,040 | 3.80 | 3.80 | 3.76 | 200 | 1,000 | -0.0 | |
15/03/2010 |
3.80
|
5,000 | 3.80 | 3.83 | 3.80 | 0 | 100 | -0.0 | |
12/03/2010 |
3.80
|
9,080 | 3.83 | 3.83 | 3.80 | 400 | 0 | 0.0 | |
11/03/2010 |
3.83
|
4,600 | 3.75 | 3.83 | 3.80 | 0 | 0 | 0 | |
10/03/2010 |
3.75
|
4,410 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 | |
09/03/2010 |
3.83
|
5,050 | 3.83 | 3.83 | 3.80 | 0 | 100 | -0.0 | |
08/03/2010 |
3.83
|
4,040 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 | |
05/03/2010 |
3.80
|
530 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 | |
04/03/2010 |
3.83
|
15,950 | 3.80 | 3.91 | 3.76 | 0 | 0 | 0 | |
03/03/2010 |
3.80
|
5,550 | 3.80 | 3.87 | 3.75 | 0 | 100 | -0.0 | |
02/03/2010 |
3.80
|
8,320 | 3.76 | 3.80 | 3.76 | 0 | 3,500 | -0.2 | |
01/03/2010 |
3.76
|
1,220 | 3.83 | 3.91 | 3.74 | 0 | 0 | 0 | |
26/02/2010 |
3.83
|
19,890 | 3.75 | 3.83 | 3.75 | 0 | 0 | 0 | |
25/02/2010 |
3.75
|
14,510 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 | |
24/02/2010 |
3.75
|
7,490 | 3.73 | 3.75 | 3.72 | 0 | 0 | 0 | |
23/02/2010 |
3.73
|
4,370 | 3.83 | 3.83 | 3.73 | 0 | 0 | 0 | |
22/02/2010 |
3.83
|
750 | 3.83 | 3.99 | 3.83 | 0 | 0 | 0 | |
12/02/2010 |
3.83
|
16,240 | 3.78 | 3.83 | 3.78 | 0 | 0 | 0 | |
11/02/2010 |
3.78
|
2,460 | 3.69 | 3.78 | 3.72 | 0 | 0 | 0 | |
10/02/2010 |
3.69
|
540 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 | |
09/02/2010 |
3.68
|
3,250 | 3.70 | 3.78 | 3.68 | 0 | 0 | 0 | |
08/02/2010 |
3.70
|
260 | 3.69 | 3.80 | 3.70 | 0 | 0 | 0 | |
05/02/2010 |
3.69
|
510 | 3.83 | 3.87 | 3.69 | 0 | 0 | 0 | |
04/02/2010 |
3.83
|
2,330 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 | |
03/02/2010 |
3.83
|
33,370 | 3.65 | 3.83 | 3.57 | 0 | 0 | 0 | |
02/02/2010 |
3.65
|
40 | 3.80 | 3.87 | 3.65 | 0 | 0 | 0 | |
01/02/2010 |
3.80
|
3,790 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 | |
29/01/2010 |
3.80
|
9,990 | 3.70 | 3.80 | 3.64 | 0 | 50 | -0.0 | |
28/01/2010 |
3.70
|
11,720 | 3.87 | 3.91 | 3.68 | 400 | 0 | 0.0 | |
27/01/2010 |
3.87
|
5,150 | 3.80 | 3.87 | 3.72 | 0 | 0 | 0 | |
26/01/2010 |
3.80
|
350 | 3.69 | 3.83 | 3.80 | 0 | 0 | 0 | |
25/01/2010 |
3.69
|
10,220 | 3.68 | 3.69 | 3.68 | 0 | 0 | 0 | |
22/01/2010 |
3.68
|
17,610 | 3.72 | 3.80 | 3.68 | 800 | 0 | 0.0 | |
21/01/2010 |
3.72
|
1,220 | 3.72 | 3.83 | 3.72 | 0 | 0 | 0 | |
20/01/2010 |
3.72
|
28,050 | 3.76 | 3.83 | 3.72 | 1,000 | 0 | 0.0 | |
19/01/2010 |
3.76
|
15,620 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 | |
18/01/2010 |
3.72
|
5,780 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 | |
15/01/2010 |
3.87
|
4,810 | 4.02 | 4.02 | 3.87 | 0 | 0 | 0 | |
14/01/2010 |
4.02
|
10,250 | 4.02 | 4.06 | 3.87 | 0 | 0 | 0 | |
13/01/2010 |
4.02
|
2,120 | 3.87 | 4.06 | 3.83 | 0 | 0 | 0 | |
12/01/2010 |
3.87
|
12,350 | 3.95 | 4.10 | 3.87 | 0 | 0 | 0 | |
11/01/2010 |
3.95
|
20,040 | 4.06 | 4.21 | 3.95 | 50 | 0 | 0.0 | |
08/01/2010 |
4.06
|
35,990 | 4.25 | 4.25 | 4.06 | 850 | 0 | 0.0 | |
07/01/2010 |
4.25
|
650 | 4.06 | 4.25 | 4.10 | 0 | 0 | 0 | |
06/01/2010 |
4.06
|
21,540 | 4.25 | 4.25 | 4.06 | 300 | 0 | 0.0 | |
05/01/2010 |
4.25
|
11,090 | 4.25 | 4.33 | 4.10 | 0 | 0 | 0 | |
04/01/2010 |
4.25
|
40,460 | 4.33 | 4.40 | 4.14 | 0 | 0 | 0 | |
31/12/2009 |
4.33
|
36,560 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 | |
30/12/2009 |
4.33
|
32,780 | 4.14 | 4.33 | 4.10 | 0 | 0 | 0 | |
29/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/12/2009 |
4.14
|
200 | 3.95 | 4.14 | 3.95 | 0 | 0 | 0 | |
28/12/2009 |
3.95
|
5,190 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
25/12/2009 |
3.95
|
10,970 | 3.91 | 3.95 | 3.91 | 1,000 | 0 | 0 | |
24/12/2009 |
3.91
|
10,230 | 3.87 | 3.91 | 3.80 | 0 | 0 | 0 | |
23/12/2009 |
3.87
|
7,310 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
22/12/2009 |
3.84
|
5,280 | 3.87 | 3.91 | 3.80 | 0 | 0 | 0 | |
21/12/2009 |
3.87
|
10,840 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 | |
18/12/2009 |
3.80
|
6,180 | 3.80 | 3.80 | 3.76 | 720 | 0 | 0 | |
17/12/2009 |
3.80
|
5,660 | 3.80 | 3.80 | 3.65 | 500 | 0 | 0 | |
16/12/2009 |
3.80
|
2,160 | 3.87 | 3.87 | 3.76 | 0 | 0 | 0 | |
15/12/2009 |
3.87
|
9,710 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
14/12/2009 |
3.87
|
5,320 | 3.72 | 3.87 | 3.72 | 0 | 100 | 0 | |
11/12/2009 |
3.72
|
17,110 | 3.87 | 3.87 | 3.69 | 100 | 0 | 0 | |
10/12/2009 |
3.87
|
10,460 | 3.87 | 3.87 | 3.76 | 460 | 0 | 0 | |
09/12/2009 |
3.87
|
9,790 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 | |
08/12/2009 |
3.95
|
4,790 | 3.95 | 3.95 | 3.80 | 0 | 0 | 0 | |
07/12/2009 |
3.95
|
1,220 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 | |
04/12/2009 |
3.95
|
4,910 | 3.87 | 3.95 | 3.84 | 0 | 0 | 0 | |
03/12/2009 |
3.87
|
5,720 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 | |
02/12/2009 |
3.91
|
4,030 | 4.02 | 4.06 | 3.84 | 0 | 0 | 0 | |
01/12/2009 |
4.02
|
5,980 | 3.95 | 4.06 | 4.02 | 0 | 0 | 0 | |
30/11/2009 |
3.95
|
9,570 | 3.80 | 3.95 | 3.91 | 0 | 0 | 0 | |
27/11/2009 |
3.80
|
14,820 | 3.66 | 3.80 | 3.50 | 0 | 0 | 0 | |
26/11/2009 |
3.66
|
14,700 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
25/11/2009 |
3.84
|
18,880 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
24/11/2009 |
4.02
|
3,240 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 | |
23/11/2009 |
3.98
|
15,290 | 4.10 | 4.21 | 3.98 | 200 | 0 | 0 | |
20/11/2009 |
4.10
|
7,620 | 4.06 | 4.13 | 4.06 | 3,500 | 200 | 0 | |
19/11/2009 |
4.06
|
5,470 | 4.02 | 4.06 | 3.95 | 0 | 0 | 0 |