Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
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
|
129,000 | 3.64 | 3.88 | 3.76 | 0 | 0 | 0 | |
19/04/2010 |
3.64
|
44,300 | 3.68 | 3.76 | 3.60 | 0 | 0 | 0 | |
16/04/2010 |
3.68
|
49,200 | 3.64 | 3.72 | 3.56 | 0 | 0 | 0 | |
15/04/2010 |
3.64
|
46,600 | 3.64 | 3.68 | 3.51 | 0 | 0 | 0 | |
14/04/2010 |
3.64
|
10,800 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
13/04/2010 |
3.64
|
62,400 | 3.72 | 3.92 | 3.56 | 0 | 0 | 0 | |
12/04/2010 |
3.72
|
191,600 | 3.60 | 3.84 | 3.64 | 0 | 36,300 | -0.3 | |
09/04/2010 |
3.60
|
30,400 | 3.39 | 3.76 | 3.47 | 0 | 0 | 0 | |
08/04/2010 |
3.39
|
13,100 | 3.43 | 3.64 | 3.39 | 0 | 0 | 0 | |
07/04/2010 |
3.43
|
8,000 | 3.47 | 3.51 | 3.43 | 0 | 0 | 0 | |
06/04/2010 |
3.47
|
68,600 | 3.43 | 3.60 | 3.43 | 0 | 6,700 | -0.1 | |
05/04/2010 |
3.43
|
13,900 | 3.43 | 3.43 | 3.43 | 0 | 11,600 | -0.1 | |
02/04/2010 |
3.43
|
9,600 | 3.35 | 3.56 | 3.39 | 0 | 5,500 | -0.0 | |
01/04/2010 |
3.35
|
6,800 | 3.39 | 3.47 | 3.35 | 0 | 3,000 | -0.0 | |
31/03/2010 |
3.39
|
16,800 | 3.51 | 3.51 | 3.39 | 0 | 14,400 | -0.1 | |
30/03/2010 |
3.51
|
19,800 | 3.56 | 3.56 | 3.47 | 0 | 0 | 0 | |
29/03/2010 |
3.56
|
29,500 | 3.60 | 3.60 | 3.47 | 0 | 20,000 | -0.2 | |
26/03/2010 |
3.60
|
7,100 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 | |
25/03/2010 |
3.56
|
17,300 | 3.60 | 3.68 | 3.51 | 0 | 0 | 0 | |
24/03/2010 |
3.60
|
4,200 | 3.47 | 3.60 | 3.47 | 0 | 0 | 0 | |
23/03/2010 |
3.47
|
4,500 | 3.51 | 3.68 | 3.43 | 0 | 0 | 0 | |
22/03/2010 |
3.51
|
16,600 | 3.60 | 3.72 | 3.51 | 0 | 9,700 | -0.1 | |
19/03/2010 |
3.60
|
8,100 | 3.64 | 3.64 | 3.56 | 0 | 7,600 | -0.1 | |
18/03/2010 |
3.64
|
7,200 | 3.64 | 3.88 | 3.64 | 0 | 2,200 | -0.0 | |
17/03/2010 |
3.64
|
2,800 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 | |
16/03/2010 |
3.68
|
9,400 | 3.72 | 3.76 | 3.64 | 0 | 0 | 0 | |
15/03/2010 |
3.72
|
29,200 | 3.76 | 3.92 | 3.72 | 0 | 0 | 0 | |
12/03/2010 |
3.76
|
23,500 | 3.68 | 3.76 | 3.72 | 0 | 0 | 0 | |
11/03/2010 |
3.68
|
11,100 | 3.72 | 3.84 | 3.68 | 0 | 0 | 0 | |
10/03/2010 |
3.72
|
10,700 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 | |
09/03/2010 |
3.64
|
37,300 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 | |
08/03/2010 |
3.68
|
41,600 | 3.64 | 3.80 | 3.64 | 0 | 15,000 | -0.1 | |
05/03/2010 |
3.64
|
10,100 | 3.64 | 3.72 | 3.60 | 0 | 5,000 | -0.0 | |
04/03/2010 |
3.64
|
27,700 | 3.51 | 3.72 | 3.56 | 0 | 0 | 0 | |
03/03/2010 |
3.51
|
21,000 | 3.43 | 3.64 | 3.27 | 0 | 0 | 0 | |
02/03/2010 |
3.43
|
47,900 | 3.56 | 3.68 | 3.43 | 0 | 0 | 0 | |
01/03/2010 |
3.56
|
12,900 | 3.60 | 3.72 | 3.51 | 0 | 0 | 0 | |
26/02/2010 |
3.60
|
14,800 | 3.56 | 3.60 | 3.47 | 0 | 0 | 0 | |
25/02/2010 |
3.56
|
1,600 | 3.51 | 3.76 | 3.56 | 0 | 0 | 0 | |
24/02/2010 |
3.51
|
800 | 3.47 | 3.60 | 3.51 | 0 | 0 | 0 | |
23/02/2010 |
3.47
|
2,200 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
22/02/2010 |
3.72
|
5,600 | 3.64 | 3.84 | 3.47 | 0 | 0 | 0 | |
12/02/2010 |
3.64
|
2,800 | 3.60 | 3.64 | 3.64 | 0 | 0 | 0 | |
11/02/2010 |
3.60
|
4,500 | 3.47 | 3.68 | 3.47 | 0 | 0 | 0 | |
10/02/2010 |
3.47
|
1,100 | 3.39 | 3.56 | 3.47 | 0 | 0 | 0 | |
09/02/2010 |
3.39
|
7,500 | 3.47 | 3.68 | 3.31 | 0 | 0 | 0 | |
08/02/2010 |
3.47
|
700 | 3.56 | 3.80 | 3.47 | 0 | 0 | 0 | |
05/02/2010 |
3.56
|
600 | 3.64 | 3.68 | 3.56 | 0 | 0 | 0 | |
04/02/2010 |
3.64
|
17,000 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 | |
03/02/2010 |
3.72
|
7,600 | 3.64 | 3.72 | 3.47 | 0 | 0 | 0 | |
02/02/2010 |
3.64
|
6,100 | 3.64 | 3.80 | 3.60 | 0 | 0 | 0 | |
01/02/2010 |
3.64
|
4,100 | 3.56 | 3.76 | 3.51 | 0 | 0 | 0 | |
29/01/2010 |
3.56
|
4,400 | 3.56 | 3.64 | 3.47 | 0 | 0 | 0 | |
28/01/2010 |
3.56
|
7,400 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
27/01/2010 |
3.64
|
4,000 | 3.88 | 4.04 | 3.64 | 0 | 0 | 0 | |
26/01/2010 |
3.88
|
41,100 | 3.64 | 3.88 | 3.64 | 4,000 | 0 | 0.0 | |
25/01/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
25/01/2010 |
3.64
|
11,100 | 3.51 | 3.68 | 3.64 | 0 | 0 | 0 | |
22/01/2010 |
3.51
|
5,500 | 3.48 | 3.71 | 3.51 | 100 | 0 | 0.0 | |
21/01/2010 |
3.48
|
16,400 | 3.67 | 3.90 | 3.48 | 0 | 0 | 0 | |
20/01/2010 |
3.67
|
7,700 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 | |
19/01/2010 |
3.82
|
1,100 | 3.63 | 3.86 | 3.82 | 0 | 0 | 0 | |
18/01/2010 |
3.63
|
19,200 | 3.78 | 3.78 | 3.63 | 0 | 0 | 0 | |
15/01/2010 |
3.78
|
16,000 | 4.01 | 4.05 | 3.74 | 0 | 1,100 | -0.0 | |
14/01/2010 |
4.01
|
10,300 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 | |
13/01/2010 |
4.01
|
29,800 | 4.05 | 4.09 | 3.78 | 0 | 0 | 0 | |
12/01/2010 |
4.05
|
46,500 | 4.16 | 4.20 | 4.05 | 0 | 500 | -0.0 | |
11/01/2010 |
4.16
|
48,700 | 4.16 | 4.43 | 4.09 | 0 | 1,500 | -0.0 | |
08/01/2010 |
4.16
|
55,200 | 3.90 | 4.16 | 4.16 | 0 | 0 | 0 | |
07/01/2010 |
3.90
|
8,800 | 4.01 | 4.01 | 3.86 | 0 | 1,200 | -0.0 | |
28/12/2009 |
4.01
|
46,510 | 3.82 | 4.01 | 3.82 | 0 | 0 | 0 | |
25/12/2009 |
3.82
|
40,970 | 3.67 | 3.82 | 3.74 | 0 | 0 | 0 | |
24/12/2009 |
3.67
|
85,630 | 3.51 | 3.67 | 3.59 | 0 | 0 | 0 | |
23/12/2009 |
3.51
|
35,270 | 3.36 | 3.51 | 3.36 | 100 | 0 | 0 | |
22/12/2009 |
3.36
|
47,570 | 3.21 | 3.36 | 3.25 | 100 | 0 | 0 | |
21/12/2009 |
3.21
|
10,420 | 3.06 | 3.21 | 3.17 | 0 | 0 | 0 | |
18/12/2009 |
3.06
|
8,600 | 2.94 | 3.06 | 2.98 | 0 | 0 | 0 | |
17/12/2009 |
2.94
|
44,680 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
16/12/2009 |
3.02
|
87,460 | 3.17 | 3.17 | 3.02 | 0 | 5,000 | 0 | |
15/12/2009 |
3.17
|
35,740 | 3.29 | 3.40 | 3.17 | 0 | 0 | 0 | |
14/12/2009 |
3.29
|
18,320 | 3.25 | 3.40 | 3.25 | 3,000 | 0 | 0 | |
11/12/2009 |
3.25
|
37,420 | 3.40 | 3.40 | 3.25 | 0 | 0 | 0 | |
10/12/2009 |
3.40
|
20,740 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 | |
09/12/2009 |
3.55
|
10,360 | 3.71 | 3.71 | 3.55 | 100 | 0 | 0 | |
08/12/2009 |
3.71
|
14,210 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 | |
07/12/2009 |
3.71
|
13,750 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 | |
04/12/2009 |
3.71
|
34,780 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
03/12/2009 |
3.90
|
46,240 | 3.90 | 3.93 | 3.71 | 0 | 0 | 0 | |
02/12/2009 |
3.90
|
32,020 | 4.05 | 4.13 | 3.90 | 0 | 2,900 | 0 | |
01/12/2009 |
4.05
|
48,210 | 4.05 | 4.16 | 4.05 | 0 | 0 | 0 | |
30/11/2009 |
4.05
|
37,440 | 4.01 | 4.13 | 4.01 | 0 | 0 | 0 | |
27/11/2009 |
4.01
|
71,920 | 4.01 | 4.20 | 3.82 | 0 | 27,100 | 0 | |
26/11/2009 |
4.01
|
51,780 | 4.20 | 4.24 | 4.01 | 0 | 0 | 0 | |
25/11/2009 |
4.20
|
41,160 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
24/11/2009 |
4.24
|
167,030 | 4.05 | 4.24 | 4.01 | 0 | 3,000 | 0 | |
23/11/2009 |
4.05
|
116,320 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 | |
20/11/2009 |
4.13
|
37,120 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 | |
19/11/2009 |
4.01
|
25,670 | 4.16 | 4.20 | 4.01 | 0 | 0 | 0 | |
18/11/2009 |
4.16
|
48,440 | 4.05 | 4.16 | 3.93 | 0 | 0 | 0 | |
17/11/2009 |
4.05
|
15,060 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 | |
16/11/2009 |
4.01
|
21,930 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |