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) |
-1 | -2.04% | 66,200 | 0 | 0 |
47
50
48
|
2 tháng
(2024-07-22) |
0 | -0.01% | 75,600 | -400 | -0.0 |
47
50.38
48
|
3 tháng
(2024-06-21) |
0.29 | 0.61% | 111,300 | -400 | -0.0 |
47
50.38
48
|
6 tháng
(2024-03-25) |
3.12 | 6.96% | 230,700 | -400 | -0.0 |
42.67
50.62
48
|
12 tháng
(2023-09-25) |
7.35 | 18.07% | 316,600 | -472 | -0.0 |
37.85
50.62
48
|
24 tháng
(2022-09-30) |
7.28 | 17.89% | 745,998 | -19,372 | -0.8 |
36.86
50.62
48
|
36 tháng
(2021-10-05) |
10.65 | 28.50% | 978,182 | -11,080 | -0.5 |
35.25
50.62
48
|
60 tháng
(2019-10-16) |
25.86 | 116.84% | 1,835,452 | -24,305 | -0.9 |
19.43
50.62
48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
1.80
|
16,800 | 1.77 | 1.82 | 1.79 | 0 | 0 | 0 | |
16/04/2010 |
1.77
|
1,200 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
15/04/2010 |
1.86
|
50,600 | 1.78 | 1.86 | 1.84 | 0 | 0 | 0 | |
14/04/2010 |
1.78
|
700 | 1.79 | 1.79 | 1.78 | 0 | 0 | 0 | |
13/04/2010 |
1.79
|
1,300 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 | |
12/04/2010 |
1.82
|
6,200 | 1.77 | 1.82 | 1.77 | 0 | 0 | 0 | |
09/04/2010 |
1.77
|
900 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
08/04/2010 |
1.77
|
8,400 | 1.77 | 1.77 | 1.75 | 0 | 0 | 0 | |
07/04/2010 |
1.77
|
2,700 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
06/04/2010 |
1.77
|
8,800 | 1.88 | 1.93 | 1.77 | 0 | 200 | -0.0 | |
05/04/2010 |
1.88
|
100 | 1.77 | 1.88 | 1.88 | 0 | 0 | 0 | |
02/04/2010 |
1.77
|
9,100 | 1.77 | 1.88 | 1.77 | 0 | 0 | 0 | |
01/04/2010 |
1.77
|
3,300 | 1.73 | 1.79 | 1.77 | 0 | 0 | 0 | |
31/03/2010 |
1.73
|
600 | 1.75 | 1.86 | 1.73 | 0 | 0 | 0 | |
30/03/2010 |
1.75
|
700 | 1.85 | 1.85 | 1.72 | 0 | 0 | 0 | |
29/03/2010 |
1.85
|
12,500 | 1.83 | 1.85 | 1.84 | 0 | 0 | 0 | |
26/03/2010 |
1.83
|
800 | 1.83 | 1.84 | 1.83 | 0 | 0 | 0 | |
25/03/2010 |
1.83
|
6,500 | 1.84 | 1.84 | 1.83 | 0 | 0 | 0 | |
24/03/2010 |
1.84
|
1,200 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
23/03/2010 |
1.89
|
1,100 | 1.85 | 1.89 | 1.89 | 0 | 0 | 0 | |
22/03/2010 |
1.85
|
13,600 | 1.84 | 1.85 | 1.84 | 0 | 0 | 0 | |
19/03/2010 |
1.84
|
9,800 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
18/03/2010 |
1.84
|
0 | 1.83 | 1.84 | 1.84 | 0 | 0 | 0 | |
17/03/2010 |
1.83
|
11,200 | 1.80 | 1.89 | 1.80 | 0 | 0 | 0 | |
16/03/2010 |
1.80
|
200 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
15/03/2010 |
1.84
|
1,900 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 | |
12/03/2010 |
1.89
|
2,700 | 1.91 | 1.91 | 1.83 | 0 | 0 | 0 | |
11/03/2010 |
1.91
|
200 | 1.85 | 1.91 | 1.82 | 0 | 0 | 0 | |
10/03/2010 |
1.85
|
0 | 1.86 | 1.85 | 1.85 | 0 | 0 | 0 | |
09/03/2010 |
1.86
|
5,700 | 1.83 | 1.88 | 1.83 | 0 | 0 | 0 | |
08/03/2010 |
1.83
|
2,400 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 | |
05/03/2010 |
1.89
|
1,000 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 | |
04/03/2010 |
1.89
|
500 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 | |
03/03/2010 |
1.93
|
600 | 1.86 | 1.93 | 1.86 | 0 | 0 | 0 | |
02/03/2010 |
1.86
|
3,100 | 1.86 | 1.86 | 1.86 | 0 | 0 | 0 | |
01/03/2010 |
1.86
|
4,100 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 | |
26/02/2010 |
1.97
|
4,600 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
25/02/2010 |
1.98
|
100 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
24/02/2010 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 | |
23/02/2010: Cổ tức tiền mặt tỉ lệ: 6.25% | |||||||||
23/02/2010 |
1.95
|
0 | 1.91 | 1.95 | 1.95 | 0 | 0 | 0 | |
22/02/2010 |
1.91
|
9,800 | 1.96 | 2.06 | 1.91 | 0 | 0 | 0 | |
12/02/2010 |
1.96
|
0 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 | |
11/02/2010 |
1.96
|
200 | 1.84 | 1.96 | 1.96 | 0 | 0 | 0 | |
10/02/2010 |
1.84
|
100 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
09/02/2010 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
08/02/2010 |
1.76
|
2,100 | 1.76 | 1.77 | 1.76 | 0 | 0 | 0 | |
05/02/2010 |
1.76
|
4,500 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
04/02/2010 |
1.79
|
1,000 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 | |
03/02/2010 |
1.79
|
1,000 | 1.89 | 1.89 | 1.79 | 0 | 0 | 0 | |
02/02/2010 |
1.89
|
34,400 | 1.77 | 1.89 | 1.82 | 0 | 0 | 0 | |
01/02/2010 |
1.77
|
2,200 | 1.66 | 1.77 | 1.77 | 0 | 0 | 0 | |
29/01/2010 |
1.66
|
1,200 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 | |
28/01/2010 |
1.76
|
0 | 1.76 | 1.76 | 1.76 | 0 | 0 | 0 | |
27/01/2010 |
1.76
|
1,700 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 | |
26/01/2010 |
1.79
|
3,100 | 1.70 | 1.82 | 1.79 | 0 | 0 | 0 | |
25/01/2010 |
1.70
|
2,000 | 1.76 | 1.76 | 1.70 | 0 | 0 | 0 | |
22/01/2010 |
1.76
|
11,600 | 1.73 | 1.76 | 1.69 | 0 | 0 | 0 | |
21/01/2010 |
1.73
|
10,300 | 1.70 | 1.73 | 1.65 | 0 | 0 | 0 | |
20/01/2010 |
1.70
|
6,900 | 1.76 | 1.87 | 1.70 | 0 | 0 | 0 | |
19/01/2010 |
1.76
|
2,400 | 1.79 | 1.82 | 1.76 | 0 | 0 | 0 | |
18/01/2010 |
1.79
|
2,000 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 | |
15/01/2010 |
1.92
|
1,600 | 1.84 | 1.92 | 1.92 | 0 | 0 | 0 | |
14/01/2010 |
1.84
|
4,000 | 1.77 | 1.84 | 1.84 | 0 | 0 | 0 | |
13/01/2010 |
1.77
|
4,300 | 1.84 | 1.84 | 1.75 | 0 | 0 | 0 | |
12/01/2010 |
1.84
|
3,100 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
11/01/2010 |
1.93
|
6,000 | 1.83 | 1.98 | 1.83 | 0 | 0 | 0 | |
08/01/2010 |
1.83
|
100 | 1.89 | 2.02 | 1.83 | 0 | 0 | 0 | |
07/01/2010 |
1.89
|
7,900 | 2.01 | 2.01 | 1.83 | 0 | 0 | 0 | |
06/01/2010 |
2.01
|
5,300 | 1.93 | 2.01 | 1.93 | 0 | 0 | 0 | |
05/01/2010 |
1.93
|
10,700 | 2.04 | 2.10 | 1.93 | 0 | 0 | 0 | |
04/01/2010 |
2.04
|
31,300 | 2.01 | 2.13 | 2.01 | 0 | 0 | 0 | |
31/12/2009 |
2.01
|
39,100 | 1.98 | 2.04 | 1.83 | 0 | 0 | 0 | |
30/12/2009 |
1.98
|
31,000 | 1.87 | 1.99 | 1.92 | 0 | 0 | 0 | |
29/12/2009 |
1.87
|
7,500 | 1.93 | 1.93 | 1.87 | 0 | 0 | 0 | |
28/12/2009 |
1.93
|
5,000 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
25/12/2009 |
1.93
|
15,900 | 1.93 | 2.04 | 1.93 | 0 | 0 | 0 | |
24/12/2009 |
1.93
|
22,100 | 1.82 | 1.93 | 1.82 | 0 | 0 | 0 | |
23/12/2009 |
1.82
|
13,900 | 1.93 | 1.93 | 1.81 | 0 | 0 | 0 | |
22/12/2009 |
1.93
|
5,100 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 | |
21/12/2009 |
1.93
|
21,700 | 1.82 | 1.93 | 1.93 | 0 | 0 | 0 | |
18/12/2009 |
1.82
|
25,700 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 | |
17/12/2009 |
1.82
|
32,300 | 1.79 | 1.90 | 1.76 | 0 | 0 | 0 | |
16/12/2009 |
1.79
|
26,300 | 1.82 | 1.96 | 1.79 | 0 | 0 | 0 | |
15/12/2009 |
1.82
|
8,000 | 1.77 | 1.89 | 1.82 | 0 | 0 | 0 | |
14/12/2009 |
1.77
|
3,100 | 1.67 | 1.77 | 1.77 | 0 | 0 | 0 | |
11/12/2009 |
1.67
|
62,700 | 1.68 | 1.71 | 1.65 | 0 | 0 | 0 | |
10/12/2009 |
1.68
|
14,000 | 1.76 | 1.77 | 1.68 | 0 | 0 | 0 | |
09/12/2009 |
1.76
|
25,700 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 | |
08/12/2009 |
1.85
|
12,500 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 | |
07/12/2009 |
1.93
|
700 | 1.93 | 1.93 | 1.91 | 0 | 0 | 0 | |
04/12/2009 |
1.93
|
21,100 | 1.93 | 1.95 | 1.91 | 0 | 0 | 0 | |
03/12/2009 |
1.93
|
900 | 1.85 | 1.99 | 1.93 | 0 | 0 | 0 | |
02/12/2009 |
1.85
|
6,800 | 1.95 | 1.95 | 1.84 | 0 | 0 | 0 | |
01/12/2009 |
1.95
|
31,900 | 1.83 | 1.95 | 1.93 | 0 | 0 | 0 | |
30/11/2009 |
1.83
|
23,700 | 1.78 | 1.83 | 1.82 | 0 | 0 | 0 | |
27/11/2009 |
1.78
|
26,600 | 1.71 | 1.83 | 1.65 | 0 | 0 | 0 | |
26/11/2009 |
1.71
|
161,900 | 1.87 | 1.87 | 1.71 | 0 | 0 | 0 | |
25/11/2009 |
1.87
|
40,900 | 1.91 | 1.91 | 1.78 | 0 | 0 | 0 | |
24/11/2009 |
1.91
|
13,200 | 1.91 | 1.93 | 1.87 | 0 | 0 | 0 | |
23/11/2009 |
1.91
|
5,900 | 1.99 | 2.12 | 1.91 | 0 | 0 | 0 |