Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.40 | -3.23% | 1,000 | 0 | 0 |
12
13.40
12
|
2 tháng
(2024-09-16) |
-2.10 | -14.89% | 1,700 | 0 | 0 |
12
14.10
12
|
3 tháng
(2024-08-15) |
-3.60 | -23.08% | 1,800 | 0 | 0 |
12
15.60
12
|
6 tháng
(2024-05-17) |
2.20 | 22.45% | 9,800 | 0 | 0 |
9.80
15.60
12
|
12 tháng
(2023-11-20) |
-7.20 | -37.50% | 35,788 | 0 | 0 |
9.80
19.20
12
|
24 tháng
(2022-11-24) |
-13.63 | -53.18% | 221,698 | -12,800 | -0.4 |
9.80
37.78
12
|
36 tháng
(2021-11-29) |
2.40 | 25.02% | 571,241 | -41,600 | -1.0 |
8.97
37.78
12
|
60 tháng
(2019-12-10) |
4.57 | 61.41% | 923,921 | -29,900 | -1.0 |
6.54
37.78
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2010 |
3.95
|
85,300 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 | |
16/06/2010 |
4.09
|
123,800 | 4.12 | 4.20 | 4.04 | 0 | 0 | 0 | |
15/06/2010 |
4.12
|
81,800 | 4.12 | 4.17 | 4.06 | 0 | 0 | 0 | |
14/06/2010 |
4.12
|
211,400 | 4.12 | 4.39 | 4.12 | 0 | 0 | 0 | |
11/06/2010 |
4.12
|
211,200 | 3.90 | 4.12 | 4.01 | 0 | 0 | 0 | |
10/06/2010 |
3.90
|
203,400 | 3.65 | 3.90 | 3.73 | 0 | 0 | 0 | |
09/06/2010 |
3.65
|
33,900 | 3.68 | 3.82 | 3.62 | 0 | 0 | 0 | |
08/06/2010 |
3.68
|
49,400 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0 | |
07/06/2010 |
3.57
|
50,700 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 | |
04/06/2010 |
3.68
|
22,100 | 3.71 | 3.73 | 3.65 | 0 | 0 | 0 | |
03/06/2010 |
3.71
|
29,000 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
02/06/2010 |
3.68
|
32,400 | 3.65 | 3.71 | 3.60 | 0 | 0 | 0 | |
01/06/2010 |
3.65
|
33,500 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 | |
31/05/2010 |
3.76
|
11,800 | 3.79 | 3.82 | 3.60 | 0 | 0 | 0 | |
28/05/2010 |
3.79
|
77,200 | 3.65 | 3.84 | 3.73 | 0 | 0 | 0 | |
27/05/2010 |
3.65
|
51,300 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
26/05/2010 |
3.71
|
52,900 | 3.68 | 3.76 | 3.62 | 0 | 0 | 0 | |
25/05/2010 |
3.68
|
24,000 | 3.57 | 3.76 | 3.54 | 0 | 1,500 | -0.0 | |
24/05/2010 |
3.57
|
23,400 | 3.32 | 3.57 | 3.54 | 0 | 0 | 0 | |
21/05/2010 |
3.32
|
169,300 | 3.71 | 3.71 | 3.32 | 0 | 0 | 0 | |
20/05/2010 |
3.71
|
68,500 | 3.49 | 3.73 | 3.40 | 0 | 0 | 0 | |
19/05/2010 |
3.49
|
162,400 | 3.68 | 3.73 | 3.49 | 0 | 1,000 | -0.0 | |
18/05/2010 |
3.68
|
43,900 | 3.79 | 3.84 | 3.68 | 0 | 0 | 0 | |
17/05/2010 |
3.79
|
49,400 | 3.90 | 4.12 | 3.73 | 0 | 2,000 | -0.0 | |
14/05/2010 |
3.90
|
91,000 | 4.04 | 4.04 | 3.84 | 3,300 | 2,000 | 0.0 | |
13/05/2010 |
4.04
|
73,800 | 4.04 | 4.12 | 3.90 | 0 | 0 | 0 | |
12/05/2010 |
4.04
|
218,800 | 4.31 | 4.31 | 4.04 | 0 | 13,000 | -0.2 | |
11/05/2010 |
4.31
|
86,900 | 4.39 | 4.53 | 4.20 | 0 | 0 | 0 | |
10/05/2010 |
4.39
|
131,400 | 4.48 | 4.59 | 4.17 | 2,000 | 0 | 0.0 | |
07/05/2010 |
4.48
|
243,300 | 4.31 | 4.59 | 4.17 | 0 | 0 | 0 | |
06/05/2010 |
4.31
|
316,600 | 4.09 | 4.31 | 4.09 | 13,000 | 0 | 0.2 | |
05/05/2010 |
4.09
|
100,300 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
04/05/2010 |
4.12
|
117,200 | 4.06 | 4.15 | 4.04 | 0 | 0 | 0 | |
29/04/2010 |
4.06
|
154,800 | 3.95 | 4.23 | 3.93 | 0 | 0 | 0 | |
28/04/2010 |
3.95
|
93,600 | 3.79 | 3.95 | 3.84 | 0 | 0 | 0 | |
27/04/2010 |
3.79
|
99,800 | 3.73 | 3.82 | 3.60 | 0 | 0 | 0 | |
26/04/2010 |
3.73
|
67,500 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
22/04/2010 |
3.90
|
111,900 | 4.12 | 4.12 | 3.90 | 0 | 0 | 0 | |
21/04/2010 |
4.12
|
255,200 | 4.15 | 4.39 | 4.06 | 0 | 0 | 0 | |
20/04/2010 |
4.15
|
281,600 | 3.90 | 4.15 | 3.84 | 0 | 0 | 0 | |
19/04/2010 |
3.90
|
270,400 | 3.68 | 3.90 | 3.57 | 0 | 0 | 0 | |
16/04/2010 |
3.68
|
74,200 | 3.60 | 3.73 | 3.54 | 0 | 0 | 0 | |
15/04/2010 |
3.60
|
42,100 | 3.54 | 3.60 | 3.51 | 0 | 0 | 0 | |
14/04/2010 |
3.54
|
44,000 | 3.54 | 3.57 | 3.49 | 0 | 0 | 0 | |
13/04/2010 |
3.54
|
42,800 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
12/04/2010 |
3.57
|
34,500 | 3.62 | 3.71 | 3.51 | 0 | 0 | 0 | |
09/04/2010 |
3.62
|
87,000 | 3.60 | 3.65 | 3.57 | 0 | 0 | 0 | |
08/04/2010 |
3.60
|
106,300 | 3.51 | 3.60 | 3.46 | 0 | 0 | 0 | |
07/04/2010 |
3.51
|
45,700 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
06/04/2010 |
3.51
|
100,300 | 3.60 | 3.62 | 3.49 | 0 | 0 | 0 | |
05/04/2010 |
3.60
|
65,500 | 3.65 | 3.82 | 3.51 | 0 | 2,000 | -0.0 | |
02/04/2010 |
3.65
|
81,600 | 3.49 | 3.65 | 3.40 | 0 | 0 | 0 | |
01/04/2010 |
3.49
|
34,000 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 | |
31/03/2010 |
3.38
|
56,900 | 3.51 | 3.51 | 3.38 | 0 | 0 | 0 | |
30/03/2010 |
3.51
|
102,200 | 3.54 | 3.57 | 3.43 | 0 | 0 | 0 | |
29/03/2010 |
3.54
|
112,500 | 3.60 | 3.68 | 3.49 | 0 | 0 | 0 | |
26/03/2010 |
3.60
|
69,900 | 3.71 | 3.76 | 3.54 | 0 | 0 | 0 | |
25/03/2010 |
3.71
|
70,200 | 3.95 | 4.20 | 3.68 | 0 | 2,000 | -0.0 | |
24/03/2010 |
3.95
|
242,400 | 3.73 | 3.95 | 3.87 | 2,000 | 0 | 0.0 | |
23/03/2010 |
3.73
|
311,500 | 3.57 | 3.73 | 3.54 | 0 | 0 | 0 | |
22/03/2010 |
3.57
|
111,700 | 3.46 | 3.57 | 3.43 | 0 | 0 | 0 | |
19/03/2010 |
3.46
|
56,700 | 3.51 | 3.54 | 3.43 | 0 | 0 | 0 | |
18/03/2010 |
3.51
|
104,300 | 3.32 | 3.51 | 3.38 | 0 | 0 | 0 | |
17/03/2010 |
3.32
|
17,500 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 | |
16/03/2010 |
3.32
|
50,200 | 3.57 | 3.57 | 3.32 | 0 | 0 | 0 | |
15/03/2010 |
3.57
|
211,300 | 3.43 | 3.60 | 3.46 | 2,000 | 0 | 0.0 | |
12/03/2010 |
3.43
|
87,400 | 3.38 | 3.46 | 3.29 | 0 | 0 | 0 | |
11/03/2010 |
3.38
|
26,800 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
10/03/2010 |
3.38
|
48,500 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 | |
09/03/2010 |
3.49
|
149,600 | 3.32 | 3.49 | 3.43 | 0 | 0 | 0 | |
08/03/2010 |
3.32
|
128,600 | 3.16 | 3.32 | 3.16 | 0 | 10,000 | -0.1 | |
05/03/2010 |
3.16
|
43,800 | 3.13 | 3.16 | 3.13 | 0 | 10,000 | -0.1 | |
04/03/2010 |
3.13
|
44,600 | 3.13 | 3.21 | 3.08 | 0 | 10,000 | -0.1 | |
03/03/2010 |
3.13
|
34,800 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 | |
02/03/2010 |
3.10
|
9,400 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 | |
01/03/2010 |
3.10
|
16,800 | 3.10 | 3.13 | 3.08 | 0 | 1,700 | -0.0 | |
26/02/2010 |
3.10
|
8,300 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
25/02/2010 |
3.10
|
15,700 | 3.05 | 3.16 | 3.08 | 0 | 0 | 0 | |
24/02/2010 |
3.05
|
13,400 | 3.10 | 3.16 | 3.05 | 0 | 0 | 0 | |
23/02/2010 |
3.10
|
19,800 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
22/02/2010 |
3.21
|
34,900 | 3.18 | 3.24 | 3.16 | 0 | 0 | 0 | |
12/02/2010 |
3.18
|
11,100 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 | |
11/02/2010 |
3.16
|
6,000 | 3.18 | 3.18 | 3.13 | 0 | 5,000 | -0.1 | |
10/02/2010 |
3.18
|
5,500 | 3.16 | 3.38 | 3.02 | 0 | 0 | 0 | |
09/02/2010 |
3.16
|
22,100 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
08/02/2010 |
3.18
|
6,400 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
05/02/2010 |
3.16
|
16,200 | 3.16 | 3.18 | 3.13 | 0 | 0 | 0 | |
04/02/2010 |
3.16
|
10,100 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
03/02/2010 |
3.16
|
13,100 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
02/02/2010 |
3.13
|
4,100 | 3.13 | 3.16 | 3.13 | 0 | 200 | -0.0 | |
01/02/2010: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
01/02/2010 |
3.13
|
7,000 | 3.13 | 3.16 | 3.13 | 0 | 0 | 0 | |
29/01/2010 |
3.13
|
7,400 | 3.10 | 3.13 | 3.08 | 0 | 0 | 0 | |
28/01/2010 |
3.10
|
10,900 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
27/01/2010 |
3.18
|
11,800 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
26/01/2010 |
3.26
|
46,100 | 3.10 | 3.26 | 3.16 | 0 | 0 | 0 | |
25/01/2010 |
3.10
|
11,500 | 3.13 | 3.16 | 3.10 | 0 | 0 | 0 | |
22/01/2010 |
3.13
|
10,400 | 3.13 | 3.13 | 3.08 | 0 | 0 | 0 | |
21/01/2010 |
3.13
|
18,300 | 3.10 | 3.18 | 2.94 | 0 | 0 | 0 | |
20/01/2010 |
3.10
|
6,000 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 | |
19/01/2010 |
3.21
|
10,700 | 3.08 | 3.24 | 3.18 | 0 | 0 | 0 |