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) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-21) |
-3 | -10.10% | 14,900 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-25) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-09-30) |
7.43 | 38.54% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-05) |
10.10 | 60.82% | 316,208 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-16) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
2.76
|
13,300 | 2.58 | 2.76 | 2.64 | 0 | 0 | 0 | |
19/04/2010 |
2.58
|
14,400 | 2.50 | 2.58 | 2.55 | 0 | 0 | 0 | |
16/04/2010 |
2.50
|
15,500 | 2.36 | 2.50 | 2.36 | 0 | 0 | 0 | |
15/04/2010 |
2.36
|
4,600 | 2.36 | 2.36 | 2.29 | 0 | 0 | 0 | |
14/04/2010 |
2.36
|
1,800 | 2.29 | 2.41 | 2.36 | 0 | 0 | 0 | |
13/04/2010 |
2.29
|
3,800 | 2.31 | 2.38 | 2.23 | 0 | 0 | 0 | |
12/04/2010 |
2.31
|
4,400 | 2.26 | 2.37 | 2.27 | 0 | 0 | 0 | |
09/04/2010 |
2.26
|
5,500 | 2.17 | 2.26 | 2.16 | 0 | 0 | 0 | |
08/04/2010 |
2.17
|
400 | 2.26 | 2.26 | 2.10 | 0 | 0 | 0 | |
07/04/2010 |
2.26
|
3,100 | 2.17 | 2.26 | 2.25 | 0 | 0 | 0 | |
06/04/2010: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
06/04/2010 |
2.17
|
1,800 | 2.15 | 2.27 | 2.17 | 0 | 0 | 0 | |
05/04/2010 |
2.15
|
2,400 | 2.14 | 2.15 | 2.14 | 0 | 0 | 0 | |
02/04/2010 |
2.14
|
2,400 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 | |
01/04/2010 |
2.14
|
8,000 | 2.14 | 2.14 | 2.13 | 0 | 0 | 0 | |
31/03/2010 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 | |
30/03/2010 |
2.14
|
1,800 | 2.14 | 2.14 | 2.13 | 0 | 0 | 0 | |
29/03/2010 |
2.14
|
2,100 | 2.11 | 2.14 | 2.11 | 0 | 0 | 0 | |
26/03/2010 |
2.11
|
1,000 | 2.01 | 2.11 | 2.11 | 0 | 0 | 0 | |
25/03/2010 |
2.01
|
7,700 | 2.10 | 2.11 | 2.01 | 0 | 0 | 0 | |
24/03/2010 |
2.10
|
1,200 | 2.01 | 2.11 | 2.05 | 0 | 0 | 0 | |
23/03/2010 |
2.01
|
3,300 | 2.19 | 2.19 | 2.01 | 0 | 0 | 0 | |
22/03/2010 |
2.19
|
6,000 | 2.11 | 2.19 | 2.13 | 0 | 0 | 0 | |
19/03/2010 |
2.11
|
700 | 2.23 | 2.24 | 2.11 | 0 | 0 | 0 | |
18/03/2010 |
2.23
|
6,800 | 2.14 | 2.23 | 2.10 | 0 | 0 | 0 | |
17/03/2010 |
2.14
|
0 | 2.12 | 2.14 | 2.14 | 0 | 0 | 0 | |
16/03/2010 |
2.12
|
9,700 | 2.16 | 2.21 | 2.12 | 0 | 0 | 0 | |
15/03/2010 |
2.16
|
6,300 | 2.09 | 2.16 | 2.10 | 0 | 0 | 0 | |
12/03/2010 |
2.09
|
7,700 | 1.96 | 2.09 | 2.05 | 0 | 0 | 0 | |
11/03/2010 |
1.96
|
2,600 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
10/03/2010 |
1.96
|
3,800 | 1.97 | 1.98 | 1.92 | 0 | 0 | 0 | |
09/03/2010 |
1.97
|
4,400 | 2.10 | 2.10 | 1.97 | 0 | 0 | 0 | |
08/03/2010 |
2.10
|
4,100 | 2.14 | 2.31 | 2.07 | 0 | 0 | 0 | |
05/03/2010 |
2.14
|
200 | 2.19 | 2.30 | 2.14 | 0 | 0 | 0 | |
04/03/2010 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
03/03/2010 |
2.19
|
100 | 2.05 | 2.19 | 2.19 | 0 | 0 | 0 | |
02/03/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
01/03/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
26/02/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
25/02/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
24/02/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
23/02/2010 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 | |
22/02/2010 |
2.05
|
100 | 1.97 | 2.05 | 2.05 | 0 | 0 | 0 | |
12/02/2010 |
1.97
|
400 | 1.89 | 2.01 | 1.97 | 0 | 0 | 0 | |
11/02/2010 |
1.89
|
100 | 1.79 | 1.89 | 1.89 | 0 | 0 | 0 | |
10/02/2010 |
1.79
|
1,500 | 1.74 | 1.79 | 1.79 | 0 | 0 | 0 | |
09/02/2010 |
1.74
|
1,000 | 1.71 | 1.74 | 1.74 | 0 | 0 | 0 | |
08/02/2010 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 | |
05/02/2010 |
1.71
|
100 | 1.79 | 1.79 | 1.71 | 0 | 0 | 0 | |
04/02/2010 |
1.79
|
0 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/02/2010 |
1.79
|
300 | 1.83 | 1.83 | 1.79 | 0 | 0 | 0 | |
02/02/2010 |
1.83
|
1,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 | |
01/02/2010 |
1.83
|
700 | 1.88 | 1.88 | 1.83 | 0 | 0 | 0 | |
29/01/2010 |
1.88
|
1,100 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 | |
28/01/2010 |
1.88
|
2,100 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
27/01/2010 |
1.91
|
2,000 | 1.79 | 1.91 | 1.90 | 0 | 0 | 0 | |
26/01/2010 |
1.79
|
1,300 | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 | |
25/01/2010 |
1.73
|
400 | 1.65 | 1.73 | 1.64 | 0 | 0 | 0 | |
22/01/2010 |
1.65
|
2,000 | 1.74 | 1.74 | 1.63 | 0 | 0 | 0 | |
21/01/2010 |
1.74
|
6,900 | 1.73 | 1.75 | 1.74 | 0 | 0 | 0 | |
20/01/2010 |
1.73
|
6,100 | 1.76 | 1.83 | 1.73 | 0 | 0 | 0 | |
19/01/2010 |
1.76
|
1,500 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
18/01/2010 |
1.79
|
900 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
15/01/2010 |
1.79
|
1,000 | 1.86 | 1.86 | 1.79 | 0 | 0 | 0 | |
14/01/2010 |
1.86
|
5,700 | 1.74 | 1.86 | 1.86 | 0 | 0 | 0 | |
13/01/2010 |
1.74
|
1,000 | 1.80 | 1.80 | 1.74 | 0 | 0 | 0 | |
12/01/2010 |
1.80
|
13,200 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 | |
11/01/2010 |
1.92
|
4,000 | 1.92 | 1.95 | 1.92 | 0 | 0 | 0 | |
08/01/2010 |
1.92
|
2,300 | 1.96 | 2.08 | 1.88 | 0 | 0 | 0 | |
07/01/2010 |
1.96
|
2,400 | 1.95 | 1.96 | 1.91 | 0 | 0 | 0 | |
06/01/2010 |
1.95
|
1,400 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 | |
05/01/2010 |
2.02
|
8,100 | 1.92 | 2.02 | 2.02 | 0 | 0 | 0 | |
04/01/2010 |
1.92
|
2,900 | 1.80 | 1.92 | 1.79 | 0 | 0 | 0 | |
31/12/2009 |
1.80
|
8,500 | 1.81 | 1.81 | 1.79 | 0 | 0 | 0 | |
30/12/2009 |
1.81
|
3,200 | 1.85 | 1.85 | 1.81 | 0 | 0 | 0 | |
29/12/2009 |
1.85
|
1,600 | 1.96 | 2.05 | 1.83 | 0 | 0 | 0 | |
28/12/2009 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
25/12/2009 |
1.96
|
2,000 | 1.88 | 1.96 | 1.96 | 0 | 0 | 0 | |
24/12/2009 |
1.88
|
3,700 | 1.75 | 1.88 | 1.86 | 0 | 0 | 0 | |
23/12/2009 |
1.75
|
3,200 | 1.88 | 1.96 | 1.75 | 0 | 0 | 0 | |
22/12/2009 |
1.88
|
600 | 1.78 | 1.88 | 1.88 | 0 | 0 | 0 | |
21/12/2009 |
1.78
|
1,100 | 1.67 | 1.78 | 1.77 | 0 | 0 | 0 | |
18/12/2009 |
1.67
|
2,400 | 1.56 | 1.67 | 1.64 | 0 | 0 | 0 | |
17/12/2009 |
1.56
|
3,200 | 1.65 | 1.65 | 1.55 | 0 | 0 | 0 | |
16/12/2009 |
1.65
|
1,000 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 | |
15/12/2009 |
1.76
|
500 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 | |
14/12/2009 |
1.88
|
0 | 1.88 | 1.88 | 1.88 | 0 | 0 | 0 | |
11/12/2009 |
1.88
|
0 | 1.89 | 1.88 | 1.88 | 0 | 0 | 0 | |
10/12/2009 |
1.89
|
1,500 | 1.88 | 1.95 | 1.88 | 0 | 0 | 0 | |
09/12/2009 |
1.88
|
800 | 1.95 | 2.01 | 1.88 | 0 | 0 | 0 | |
08/12/2009 |
1.95
|
4,600 | 1.90 | 2.01 | 1.95 | 0 | 0 | 0 | |
07/12/2009 |
1.90
|
0 | 2.04 | 1.90 | 1.90 | 0 | 0 | 0 | |
04/12/2009 |
2.04
|
5,300 | 2.07 | 2.08 | 1.85 | 0 | 0 | 0 | |
03/12/2009 |
2.07
|
2,000 | 1.88 | 2.07 | 1.95 | 0 | 0 | 0 | |
02/12/2009 |
1.88
|
6,100 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 | |
01/12/2009 |
1.96
|
3,000 | 1.88 | 1.97 | 1.96 | 0 | 0 | 0 | |
30/11/2009 |
1.88
|
600 | 1.96 | 1.96 | 1.79 | 0 | 0 | 0 | |
27/11/2009 |
1.96
|
27,600 | 1.85 | 1.96 | 1.74 | 0 | 0 | 0 | |
26/11/2009 |
1.85
|
5,100 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 | |
25/11/2009 |
1.93
|
5,700 | 2.13 | 2.19 | 1.93 | 0 | 0 | 0 | |
24/11/2009 |
2.13
|
1,200 | 2.13 | 2.13 | 2.05 | 0 | 0 | 0 |