Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1 | 3.08% | 3,100 | 2,200 | 0.1 |
28.90
33.50
33.50
|
2 tháng
(2024-09-16) |
4.50 | 15.52% | 4,300 | 3,100 | 0.1 |
28.90
33.50
33.50
|
3 tháng
(2024-08-16) |
4.97 | 17.41% | 8,900 | 5,200 | 0.2 |
26.60
33.50
33.50
|
6 tháng
(2024-05-20) |
3.52 | 11.73% | 32,500 | 2,500 | 0.1 |
26.60
33.50
33.50
|
12 tháng
(2023-11-20) |
9.25 | 38.17% | 82,100 | -9,400 | -0.3 |
22.91
33.50
33.50
|
24 tháng
(2022-11-25) |
16.75 | 99.96% | 205,554 | -15,700 | -0.5 |
15.73
33.50
33.50
|
36 tháng
(2021-11-30) |
15.08 | 81.82% | 266,147 | -30,100 | -1.2 |
15.25
33.50
33.50
|
60 tháng
(2019-12-11) |
23.45 | 233.26% | 519,508 | -38,630 | -1.6 |
6.80
33.50
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2010 |
2.51
|
800 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 | |
16/06/2010 |
2.65
|
600 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 | |
15/06/2010 |
2.84
|
100 | 2.81 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/06/2010 |
2.81
|
100 | 2.68 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/06/2010 |
2.68
|
100 | 2.63 | 2.68 | 2.68 | 0 | 0 | 0 | |
10/06/2010 |
2.63
|
100 | 2.49 | 2.63 | 2.63 | 0 | 0 | 0 | |
09/06/2010 |
2.49
|
100 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 | |
08/06/2010 |
2.54
|
1,100 | 2.39 | 2.54 | 2.27 | 0 | 0 | 0 | |
07/06/2010 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 | |
04/06/2010 |
2.39
|
100 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 | |
03/06/2010 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 | |
02/06/2010 |
2.51
|
100 | 2.68 | 2.68 | 2.51 | 0 | 0 | 0 | |
01/06/2010 |
2.68
|
4,200 | 2.59 | 2.68 | 2.61 | 4,000 | 0 | 0.1 | |
31/05/2010 |
2.59
|
3,100 | 2.79 | 2.79 | 2.59 | 1,500 | 0 | 0.0 | |
28/05/2010 |
2.79
|
4,000 | 2.67 | 2.80 | 2.75 | 4,000 | 0 | 0.1 | |
27/05/2010 |
2.67
|
300 | 2.67 | 2.71 | 2.67 | 100 | 0 | 0.0 | |
26/05/2010 |
2.67
|
100 | 2.66 | 2.67 | 2.67 | 0 | 0 | 0 | |
25/05/2010 |
2.66
|
8,000 | 2.65 | 2.66 | 2.65 | 8,000 | 0 | 0.2 | |
24/05/2010 |
2.65
|
200 | 2.49 | 2.65 | 2.64 | 0 | 0 | 0 | |
21/05/2010 |
2.49
|
100 | 2.71 | 2.71 | 2.49 | 0 | 0 | 0 | |
20/05/2010 |
2.71
|
300 | 2.61 | 2.71 | 2.47 | 0 | 0 | 0 | |
19/05/2010 |
2.61
|
500 | 2.80 | 2.83 | 2.61 | 0 | 0 | 0 | |
18/05/2010 |
2.80
|
300 | 2.78 | 2.80 | 2.80 | 0 | 0 | 0 | |
17/05/2010 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
14/05/2010 |
2.78
|
1,400 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
13/05/2010 |
2.81
|
2,300 | 2.81 | 2.82 | 2.81 | 0 | 0 | 0 | |
12/05/2010 |
2.81
|
100 | 2.73 | 2.81 | 2.81 | 0 | 0 | 0 | |
11/05/2010 |
2.73
|
1,000 | 2.83 | 2.83 | 2.73 | 0 | 0 | 0 | |
10/05/2010 |
2.83
|
100 | 2.71 | 2.83 | 2.83 | 0 | 0 | 0 | |
07/05/2010 |
2.71
|
5,100 | 2.71 | 2.71 | 2.70 | 0 | 0 | 0 | |
06/05/2010 |
2.71
|
5,100 | 2.72 | 2.72 | 2.71 | 0 | 0 | 0 | |
05/05/2010 |
2.72
|
300 | 2.80 | 2.88 | 2.72 | 0 | 0 | 0 | |
04/05/2010 |
2.80
|
4,000 | 2.67 | 2.82 | 2.66 | 0 | 0 | 0 | |
29/04/2010 |
2.67
|
4,000 | 2.50 | 2.67 | 2.53 | 0 | 0 | 0 | |
28/04/2010 |
2.50
|
500 | 2.49 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/04/2010 |
2.49
|
1,000 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 | |
26/04/2010 |
2.65
|
400 | 2.62 | 2.65 | 2.65 | 0 | 0 | 0 | |
22/04/2010 |
2.62
|
2,000 | 2.76 | 2.76 | 2.62 | 0 | 0 | 0 | |
21/04/2010 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
20/04/2010 |
2.76
|
0 | 2.82 | 2.76 | 2.76 | 0 | 0 | 0 | |
19/04/2010 |
2.82
|
3,700 | 2.67 | 2.83 | 2.50 | 0 | 0 | 0 | |
16/04/2010 |
2.67
|
7,000 | 2.55 | 2.67 | 2.55 | 0 | 0 | 0 | |
15/04/2010 |
2.55
|
2,600 | 2.50 | 2.55 | 2.49 | 0 | 0 | 0 | |
14/04/2010 |
2.50
|
100 | 2.55 | 2.55 | 2.50 | 0 | 0 | 0 | |
13/04/2010 |
2.55
|
900 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 | |
12/04/2010 |
2.55
|
100 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 | |
09/04/2010 |
2.71
|
1,700 | 2.61 | 2.71 | 2.42 | 0 | 0 | 0 | |
08/04/2010 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
07/04/2010 |
2.61
|
6,100 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 | |
06/04/2010 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
05/04/2010 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
02/04/2010 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
01/04/2010 |
2.80
|
100 | 2.67 | 2.80 | 2.80 | 0 | 0 | 0 | |
31/03/2010 |
2.67
|
0 | 2.66 | 2.67 | 2.67 | 0 | 0 | 0 | |
30/03/2010 |
2.66
|
5,000 | 2.85 | 2.92 | 2.66 | 0 | 0 | 0 | |
29/03/2010 |
2.85
|
100 | 2.76 | 2.85 | 2.85 | 0 | 0 | 0 | |
26/03/2010 |
2.76
|
900 | 2.61 | 2.76 | 2.55 | 0 | 0 | 0 | |
25/03/2010 |
2.61
|
100 | 2.46 | 2.61 | 2.61 | 0 | 0 | 0 | |
24/03/2010 |
2.46
|
500 | 2.49 | 2.49 | 2.46 | 0 | 0 | 0 | |
23/03/2010 |
2.49
|
5,700 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 | |
22/03/2010 |
2.56
|
800 | 2.79 | 2.79 | 2.56 | 0 | 0 | 0 | |
19/03/2010 |
2.79
|
400 | 2.62 | 2.79 | 2.72 | 0 | 0 | 0 | |
18/03/2010 |
2.62
|
3,600 | 2.79 | 2.79 | 2.59 | 0 | 0 | 0 | |
17/03/2010 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
16/03/2010 |
2.79
|
3,000 | 2.99 | 2.99 | 2.79 | 0 | 0 | 0 | |
15/03/2010 |
2.99
|
1,100 | 2.98 | 2.99 | 2.99 | 0 | 0 | 0 | |
12/03/2010 |
2.98
|
200 | 2.78 | 2.98 | 2.62 | 0 | 0 | 0 | |
11/03/2010 |
2.78
|
4,000 | 2.78 | 2.80 | 2.78 | 0 | 0 | 0 | |
10/03/2010 |
2.78
|
1,300 | 2.98 | 2.98 | 2.78 | 0 | 0 | 0 | |
09/03/2010 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
08/03/2010 |
2.98
|
1,000 | 2.81 | 2.98 | 2.98 | 0 | 0 | 0 | |
05/03/2010 |
2.81
|
4,200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 | |
04/03/2010 |
3.01
|
500 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/03/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/03/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
01/03/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
26/02/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
25/02/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
24/02/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
23/02/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
22/02/2010 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
12/02/2010 |
3.01
|
100 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
11/02/2010 |
3.06
|
100 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/02/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
10/02/2010 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
09/02/2010 |
2.96
|
100 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/02/2010 |
2.77
|
200 | 2.97 | 2.97 | 2.77 | 0 | 0 | 0 | |
05/02/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
04/02/2010 |
2.97
|
100 | 2.88 | 2.97 | 2.97 | 0 | 0 | 0 | |
03/02/2010 |
2.88
|
200 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 | |
02/02/2010 |
3.09
|
200 | 2.92 | 3.09 | 3.09 | 0 | 0 | 0 | |
01/02/2010 |
2.92
|
100 | 2.74 | 2.92 | 2.92 | 0 | 0 | 0 | |
29/01/2010 |
2.74
|
4,900 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
28/01/2010 |
2.88
|
700 | 3.09 | 3.30 | 2.88 | 0 | 0 | 0 | |
27/01/2010 |
3.09
|
100 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 | |
26/01/2010 |
3.01
|
300 | 2.84 | 3.01 | 2.66 | 0 | 0 | 0 | |
25/01/2010 |
2.84
|
100 | 3.01 | 3.01 | 2.84 | 0 | 0 | 0 | |
22/01/2010 |
3.01
|
900 | 3.19 | 3.31 | 3.01 | 0 | 0 | 0 | |
21/01/2010 |
3.19
|
1,100 | 3.42 | 3.65 | 3.19 | 0 | 0 | 0 | |
20/01/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
19/01/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |