Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 1.65% | 134,800 | 900 | 0.0 |
12
12.60
12.30
|
2 tháng
(2024-07-22) |
0.10 | 0.82% | 198,700 | 900 | 0.0 |
11.80
12.60
12.30
|
3 tháng
(2024-06-20) |
-0.50 | -3.91% | 367,500 | 1,400 | 0.0 |
11.80
13.40
12.30
|
6 tháng
(2024-03-22) |
-0.30 | -2.38% | 762,500 | -700 | 0.0 |
11.60
13.40
12.30
|
12 tháng
(2023-09-25) |
0.91 | 8.02% | 2,522,300 | 10,500 | 0.1 |
10.33
13.70
12.30
|
24 tháng
(2022-09-29) |
-5.01 | -28.93% | 5,332,533 | 13,500 | 0.2 |
10.33
20.76
12.30
|
36 tháng
(2021-10-04) |
-2.76 | -18.33% | 14,806,405 | 30,900 | 0.4 |
10.33
23.96
12.30
|
60 tháng
(2019-10-15) |
-10.89 | -46.97% | 15,605,329 | 33,000 | 0.4 |
10.33
26.94
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.43
|
2,000 | 3.25 | 3.43 | 3.40 | 0 | 0 | 0 | |
16/04/2010 |
3.25
|
1,300 | 3.05 | 3.25 | 3.07 | 0 | 0 | 0 | |
15/04/2010 |
3.05
|
1,200 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 | |
14/04/2010 |
3.05
|
6,400 | 2.97 | 3.05 | 2.92 | 0 | 0 | 0 | |
13/04/2010 |
2.97
|
1,000 | 3.05 | 3.12 | 2.97 | 0 | 0 | 0 | |
12/04/2010 |
3.05
|
1,000 | 3.04 | 3.05 | 3.05 | 0 | 0 | 0 | |
09/04/2010 |
3.04
|
1,200 | 2.85 | 3.04 | 3.03 | 0 | 0 | 0 | |
08/04/2010 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
07/04/2010 |
2.85
|
100 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 | |
06/04/2010 |
2.96
|
3,100 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
05/04/2010 |
2.99
|
800 | 3.03 | 3.19 | 2.99 | 0 | 0 | 0 | |
02/04/2010 |
3.03
|
1,100 | 2.96 | 3.03 | 3.03 | 0 | 0 | 0 | |
01/04/2010 |
2.96
|
1,300 | 2.85 | 2.96 | 2.79 | 0 | 0 | 0 | |
31/03/2010 |
2.85
|
700 | 2.80 | 2.92 | 2.85 | 0 | 0 | 0 | |
30/03/2010 |
2.80
|
600 | 2.99 | 2.99 | 2.72 | 0 | 0 | 0 | |
29/03/2010 |
2.99
|
500 | 2.80 | 2.99 | 2.78 | 0 | 0 | 0 | |
26/03/2010 |
2.80
|
2,600 | 2.78 | 2.86 | 2.80 | 0 | 0 | 0 | |
25/03/2010 |
2.78
|
1,200 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 | |
24/03/2010 |
2.75
|
700 | 2.78 | 2.78 | 2.75 | 0 | 0 | 0 | |
23/03/2010 |
2.78
|
100 | 2.85 | 2.85 | 2.78 | 0 | 0 | 0 | |
22/03/2010 |
2.85
|
200 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
19/03/2010 |
2.92
|
400 | 2.78 | 2.97 | 2.92 | 0 | 0 | 0 | |
18/03/2010 |
2.78
|
4,500 | 2.78 | 2.79 | 2.76 | 0 | 0 | 0 | |
17/03/2010 |
2.78
|
100 | 2.94 | 2.94 | 2.78 | 0 | 0 | 0 | |
16/03/2010 |
2.94
|
1,000 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
15/03/2010 |
2.99
|
1,700 | 3.01 | 3.01 | 2.92 | 0 | 0 | 0 | |
12/03/2010 |
3.01
|
6,000 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
11/03/2010 |
2.92
|
2,700 | 2.78 | 2.92 | 2.58 | 0 | 0 | 0 | |
10/03/2010 |
2.78
|
100 | 2.93 | 2.93 | 2.78 | 0 | 0 | 0 | |
09/03/2010 |
2.93
|
1,000 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 | |
08/03/2010 |
3.03
|
9,200 | 2.83 | 3.03 | 2.92 | 0 | 0 | 0 | |
05/03/2010 |
2.83
|
100 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 | |
04/03/2010 |
2.96
|
6,900 | 2.93 | 3.11 | 2.94 | 0 | 0 | 0 | |
03/03/2010 |
2.93
|
7,300 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 | |
02/03/2010 |
2.90
|
2,200 | 2.89 | 2.90 | 2.89 | 0 | 0 | 0 | |
01/03/2010 |
2.89
|
500 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
26/02/2010 |
2.92
|
1,400 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
25/02/2010 |
2.92
|
3,700 | 2.78 | 2.97 | 2.92 | 0 | 0 | 0 | |
24/02/2010 |
2.78
|
3,300 | 2.92 | 2.92 | 2.75 | 0 | 0 | 0 | |
23/02/2010 |
2.92
|
6,400 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 | |
22/02/2010 |
2.93
|
1,500 | 2.80 | 2.93 | 2.90 | 0 | 0 | 0 | |
12/02/2010 |
2.80
|
600 | 3.12 | 3.12 | 2.80 | 0 | 0 | 0 | |
11/02/2010 |
3.12
|
200 | 3.00 | 3.12 | 2.79 | 0 | 0 | 0 | |
10/02/2010 |
3.00
|
2,800 | 2.62 | 3.01 | 2.90 | 0 | 0 | 0 | |
09/02/2010 |
2.62
|
2,900 | 2.55 | 2.86 | 2.57 | 0 | 0 | 0 | |
08/02/2010 |
2.55
|
2,500 | 2.71 | 2.87 | 2.55 | 0 | 0 | 0 | |
05/02/2010 |
2.71
|
100 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 | |
04/02/2010 |
2.78
|
8,000 | 2.74 | 2.92 | 2.74 | 0 | 0 | 0 | |
03/02/2010 |
2.74
|
9,300 | 2.67 | 2.75 | 2.72 | 0 | 0 | 0 | |
02/02/2010 |
2.67
|
300 | 2.78 | 2.92 | 2.67 | 0 | 0 | 0 | |
01/02/2010 |
2.78
|
1,600 | 2.79 | 2.79 | 2.78 | 0 | 0 | 0 | |
29/01/2010 |
2.79
|
3,900 | 2.69 | 2.79 | 2.71 | 0 | 0 | 0 | |
28/01/2010 |
2.69
|
5,100 | 2.50 | 2.69 | 2.43 | 0 | 0 | 0 | |
27/01/2010 |
2.50
|
4,600 | 2.64 | 2.64 | 2.50 | 0 | 0 | 0 | |
26/01/2010 |
2.64
|
3,400 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
25/01/2010 |
2.64
|
2,100 | 2.47 | 2.64 | 2.57 | 0 | 0 | 0 | |
22/01/2010 |
2.47
|
7,600 | 2.64 | 2.64 | 2.46 | 0 | 0 | 0 | |
21/01/2010 |
2.64
|
8,200 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 | |
20/01/2010 |
2.76
|
200 | 2.78 | 2.78 | 2.76 | 0 | 0 | 0 | |
19/01/2010 |
2.78
|
200 | 2.67 | 2.78 | 2.65 | 0 | 0 | 0 | |
18/01/2010 |
2.67
|
4,500 | 2.68 | 2.86 | 2.51 | 0 | 0 | 0 | |
15/01/2010 |
2.68
|
12,100 | 2.51 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/01/2010 |
2.51
|
500 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 | |
13/01/2010 |
2.54
|
1,000 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 | |
12/01/2010 |
2.57
|
4,700 | 2.55 | 2.57 | 2.50 | 0 | 0 | 0 | |
11/01/2010 |
2.55
|
7,300 | 2.53 | 2.58 | 2.51 | 0 | 0 | 0 | |
08/01/2010 |
2.53
|
3,100 | 2.50 | 2.53 | 2.50 | 0 | 0 | 0 | |
07/01/2010 |
2.50
|
700 | 2.57 | 2.57 | 2.50 | 100 | 0 | 0.0 | |
06/01/2010 |
2.57
|
400 | 2.54 | 2.57 | 2.42 | 0 | 0 | 0 | |
05/01/2010 |
2.54
|
1,400 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 | |
04/01/2010 |
2.64
|
2,400 | 2.55 | 2.64 | 2.36 | 0 | 0 | 0 | |
31/12/2009 |
2.55
|
4,200 | 2.36 | 2.55 | 2.49 | 0 | 0 | 0 | |
30/12/2009 |
2.36
|
1,100 | 2.44 | 2.62 | 2.36 | 0 | 0 | 0 | |
29/12/2009 |
2.44
|
2,700 | 2.57 | 2.57 | 2.44 | 0 | 0 | 0 | |
28/12/2009 |
2.57
|
1,400 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 | |
25/12/2009 |
2.57
|
6,100 | 2.57 | 2.62 | 2.54 | 0 | 0 | 0 | |
24/12/2009 |
2.57
|
1,700 | 2.64 | 2.64 | 2.57 | 0 | 0 | 0 | |
23/12/2009 |
2.64
|
2,000 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
22/12/2009 |
2.64
|
2,500 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 | |
21/12/2009 |
2.71
|
2,900 | 2.65 | 2.71 | 2.64 | 0 | 0 | 0 | |
18/12/2009 |
2.65
|
2,100 | 2.64 | 2.71 | 2.64 | 0 | 0 | 0 | |
17/12/2009 |
2.64
|
100 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 | |
16/12/2009 |
2.64
|
700 | 2.85 | 2.85 | 2.64 | 0 | 0 | 0 | |
15/12/2009 |
2.85
|
400 | 2.74 | 2.85 | 2.64 | 0 | 0 | 0 | |
14/12/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/12/2009 |
2.74
|
4,600 | 2.57 | 2.75 | 2.61 | 0 | 0 | 0 | |
11/12/2009 |
2.57
|
3,000 | 2.65 | 2.65 | 2.57 | 100 | 0 | 0 | |
10/12/2009 |
2.65
|
2,600 | 2.77 | 2.90 | 2.65 | 100 | 0 | 0 | |
09/12/2009 |
2.77
|
700 | 2.83 | 2.83 | 2.77 | 0 | 0 | 0 | |
08/12/2009 |
2.83
|
900 | 3.10 | 3.10 | 2.83 | 0 | 0 | 0 | |
07/12/2009 |
3.10
|
200 | 2.90 | 3.10 | 2.96 | 0 | 0 | 0 | |
04/12/2009 |
2.90
|
2,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
03/12/2009 |
2.90
|
5,800 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 | |
02/12/2009 |
2.96
|
4,600 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
01/12/2009 |
3.03
|
4,900 | 3.03 | 3.29 | 2.63 | 0 | 0 | 0 |