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) |
-4.40 | -28.03% | 1,600 | 0 | 0 |
10.30
17.20
11.30
|
2 tháng
(2024-07-22) |
0.10 | 0.89% | 7,400 | 0 | 0 |
10.30
17.20
11.30
|
3 tháng
(2024-06-21) |
-2.70 | -19.29% | 16,000 | 0 | 0 |
10.10
17.20
11.30
|
6 tháng
(2024-03-25) |
-2.80 | -19.86% | 20,300 | 0 | 0 |
10.10
17.20
11.30
|
12 tháng
(2023-09-25) |
1.11 | 10.85% | 25,200 | 0 | 0 |
10.10
17.20
11.30
|
24 tháng
(2022-09-30) |
-0.95 | -7.76% | 72,955 | 0 | 0 |
9.34
17.20
11.30
|
36 tháng
(2021-10-05) |
1.46 | 14.78% | 152,858 | 0 | 0 |
7.70
17.84
11.30
|
60 tháng
(2019-10-16) |
4.26 | 60.50% | 365,484 | 0 | 0 |
5.62
17.84
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
3.88
|
14,100 | 3.76 | 3.88 | 3.68 | 0 | 0 | 0 | |
19/04/2010 |
3.76
|
5,600 | 3.88 | 3.88 | 3.57 | 0 | 0 | 0 | |
16/04/2010 |
3.88
|
15,600 | 3.64 | 3.88 | 3.72 | 0 | 0 | 0 | |
15/04/2010 |
3.64
|
6,700 | 3.60 | 3.68 | 3.64 | 0 | 0 | 0 | |
14/04/2010 |
3.60
|
2,600 | 3.60 | 3.72 | 3.57 | 0 | 0 | 0 | |
13/04/2010 |
3.60
|
8,600 | 3.60 | 3.60 | 3.49 | 0 | 0 | 0 | |
12/04/2010 |
3.60
|
11,400 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 | |
09/04/2010 |
3.53
|
6,700 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 | |
08/04/2010 |
3.68
|
300 | 3.64 | 3.68 | 3.57 | 0 | 0 | 0 | |
07/04/2010 |
3.64
|
0 | 3.57 | 3.64 | 3.64 | 0 | 0 | 0 | |
06/04/2010 |
3.57
|
2,400 | 3.72 | 3.80 | 3.57 | 0 | 0 | 0 | |
05/04/2010: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
05/04/2010 |
3.72
|
200 | 3.45 | 3.80 | 3.72 | 0 | 0 | 0 | |
02/04/2010 |
3.45
|
400 | 3.59 | 3.67 | 3.45 | 0 | 0 | 0 | |
01/04/2010 |
3.59
|
200 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
31/03/2010 |
3.52
|
1,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/03/2010 |
3.52
|
3,300 | 3.56 | 3.56 | 3.41 | 0 | 0 | 0 | |
29/03/2010 |
3.56
|
400 | 3.52 | 3.67 | 3.56 | 0 | 0 | 0 | |
26/03/2010 |
3.52
|
2,000 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/03/2010 |
3.52
|
2,000 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
24/03/2010 |
3.59
|
400 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
23/03/2010 |
3.56
|
7,300 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 | |
22/03/2010 |
3.56
|
1,300 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
19/03/2010 |
3.56
|
1,200 | 3.59 | 3.67 | 3.52 | 0 | 0 | 0 | |
18/03/2010 |
3.59
|
1,500 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 | |
17/03/2010 |
3.52
|
6,100 | 3.52 | 3.67 | 3.52 | 0 | 3,000 | -0.0 | |
16/03/2010 |
3.52
|
600 | 3.74 | 3.74 | 3.52 | 0 | 0 | 0 | |
15/03/2010 |
3.74
|
10,500 | 3.52 | 3.74 | 3.59 | 0 | 0 | 0 | |
12/03/2010 |
3.52
|
4,500 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 | |
11/03/2010 |
3.48
|
6,100 | 3.48 | 3.56 | 3.48 | 0 | 0 | 0 | |
10/03/2010 |
3.48
|
5,500 | 3.52 | 3.70 | 3.48 | 0 | 0 | 0 | |
09/03/2010 |
3.52
|
3,900 | 3.48 | 3.59 | 3.41 | 0 | 0 | 0 | |
08/03/2010 |
3.48
|
1,800 | 3.37 | 3.63 | 3.30 | 0 | 0 | 0 | |
05/03/2010 |
3.37
|
1,300 | 3.45 | 3.48 | 3.37 | 0 | 0 | 0 | |
04/03/2010 |
3.45
|
5,000 | 3.56 | 3.59 | 3.45 | 0 | 0 | 0 | |
03/03/2010 |
3.56
|
500 | 3.48 | 3.56 | 3.56 | 0 | 0 | 0 | |
02/03/2010 |
3.48
|
3,700 | 3.34 | 3.59 | 3.41 | 0 | 0 | 0 | |
01/03/2010 |
3.34
|
800 | 3.45 | 3.59 | 3.34 | 0 | 0 | 0 | |
26/02/2010 |
3.45
|
600 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
25/02/2010 |
3.45
|
6,900 | 3.52 | 3.52 | 3.37 | 0 | 0 | 0 | |
24/02/2010 |
3.52
|
1,000 | 3.45 | 3.63 | 3.52 | 0 | 0 | 0 | |
23/02/2010 |
3.45
|
1,300 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 | |
22/02/2010 |
3.48
|
1,200 | 3.45 | 3.48 | 3.48 | 0 | 0 | 0 | |
12/02/2010 |
3.45
|
500 | 3.56 | 3.70 | 3.45 | 0 | 0 | 0 | |
11/02/2010 |
3.56
|
600 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 | |
10/02/2010 |
3.45
|
100 | 3.19 | 3.45 | 3.45 | 0 | 0 | 0 | |
09/02/2010 |
3.19
|
4,100 | 3.41 | 3.59 | 3.19 | 0 | 0 | 0 | |
08/02/2010 |
3.41
|
4,700 | 3.63 | 3.63 | 3.41 | 0 | 0 | 0 | |
05/02/2010 |
3.63
|
300 | 3.63 | 3.70 | 3.63 | 0 | 0 | 0 | |
04/02/2010 |
3.63
|
200 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
03/02/2010 |
3.59
|
100 | 3.45 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/02/2010 |
3.45
|
500 | 3.52 | 3.67 | 3.45 | 0 | 0 | 0 | |
01/02/2010 |
3.52
|
2,700 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
29/01/2010 |
3.52
|
600 | 3.41 | 3.52 | 3.41 | 0 | 0 | 0 | |
28/01/2010 |
3.41
|
400 | 3.67 | 3.92 | 3.41 | 0 | 0 | 0 | |
27/01/2010 |
3.67
|
100 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
26/01/2010 |
3.74
|
7,300 | 3.45 | 3.74 | 3.30 | 0 | 0 | 0 | |
25/01/2010 |
3.45
|
600 | 3.63 | 3.81 | 3.45 | 0 | 0 | 0 | |
22/01/2010 |
3.63
|
100 | 3.52 | 3.63 | 3.63 | 0 | 0 | 0 | |
21/01/2010 |
3.52
|
1,200 | 3.78 | 3.92 | 3.52 | 0 | 0 | 0 | |
20/01/2010 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
19/01/2010 |
3.78
|
1,100 | 3.59 | 3.78 | 3.78 | 0 | 0 | 0 | |
18/01/2010 |
3.59
|
1,500 | 3.85 | 4.00 | 3.59 | 0 | 0 | 0 | |
15/01/2010 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
14/01/2010 |
3.85
|
100 | 3.67 | 3.85 | 3.85 | 0 | 0 | 0 | |
13/01/2010 |
3.67
|
700 | 3.59 | 3.78 | 3.67 | 0 | 0 | 0 | |
12/01/2010 |
3.59
|
1,500 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
11/01/2010 |
3.74
|
400 | 3.67 | 3.96 | 3.70 | 0 | 0 | 0 | |
08/01/2010 |
3.67
|
1,600 | 3.81 | 4.00 | 3.67 | 0 | 0 | 0 | |
07/01/2010 |
3.81
|
1,700 | 3.96 | 4.00 | 3.78 | 0 | 0 | 0 | |
06/01/2010 |
3.96
|
3,400 | 4.07 | 4.07 | 3.78 | 0 | 0 | 0 | |
05/01/2010 |
4.07
|
2,700 | 4.07 | 4.22 | 3.92 | 0 | 0 | 0 | |
04/01/2010 |
4.07
|
4,300 | 3.85 | 4.11 | 4.03 | 0 | 0 | 0 | |
31/12/2009 |
3.85
|
2,100 | 3.92 | 3.96 | 3.85 | 0 | 0 | 0 | |
30/12/2009 |
3.92
|
100 | 3.67 | 3.92 | 3.92 | 0 | 0 | 0 | |
29/12/2009 |
3.67
|
1,000 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
28/12/2009 |
3.85
|
500 | 3.67 | 3.85 | 3.48 | 0 | 0 | 0 | |
25/12/2009 |
3.67
|
7,000 | 3.48 | 3.67 | 3.45 | 0 | 0 | 0 | |
24/12/2009 |
3.48
|
4,500 | 3.67 | 3.67 | 3.37 | 0 | 0 | 0 | |
23/12/2009 |
3.67
|
600 | 3.48 | 3.74 | 3.48 | 0 | 0 | 0 | |
22/12/2009 |
3.48
|
3,600 | 3.52 | 3.63 | 3.48 | 0 | 0 | 0 | |
21/12/2009 |
3.52
|
2,400 | 3.30 | 3.52 | 3.48 | 0 | 0 | 0 | |
18/12/2009 |
3.30
|
1,800 | 3.30 | 3.37 | 3.30 | 0 | 0 | 0 | |
17/12/2009 |
3.30
|
1,200 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 | |
16/12/2009 |
3.45
|
1,000 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 | |
15/12/2009 |
3.48
|
2,800 | 3.59 | 3.67 | 3.48 | 0 | 0 | 0 | |
14/12/2009 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
11/12/2009 |
3.59
|
4,700 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
10/12/2009 |
3.67
|
23,800 | 3.67 | 3.74 | 3.59 | 0 | 0 | 0 | |
09/12/2009 |
3.67
|
2,900 | 3.78 | 3.78 | 3.63 | 0 | 0 | 0 | |
08/12/2009 |
3.78
|
1,200 | 3.85 | 3.85 | 3.78 | 0 | 0 | 0 | |
07/12/2009 |
3.85
|
700 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 | |
04/12/2009 |
3.92
|
1,700 | 4.22 | 4.22 | 3.92 | 0 | 0 | 0 | |
03/12/2009 |
4.22
|
600 | 4.03 | 4.22 | 3.92 | 0 | 0 | 0 | |
02/12/2009 |
4.03
|
4,500 | 4.25 | 4.40 | 3.96 | 0 | 0 | 0 | |
01/12/2009 |
4.25
|
1,800 | 4.14 | 4.25 | 4.18 | 0 | 0 | 0 | |
30/11/2009 |
4.14
|
4,100 | 4.07 | 4.14 | 3.96 | 0 | 0 | 0 | |
27/11/2009 |
4.07
|
4,400 | 3.81 | 4.07 | 3.56 | 0 | 0 | 0 | |
26/11/2009 |
3.81
|
8,300 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
25/11/2009 |
3.96
|
8,200 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 | |
24/11/2009 |
4.22
|
2,900 | 4.18 | 4.22 | 4.18 | 0 | 0 | 0 |