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) |
1.20 | 7.23% | 201,100 | 0 | 0 |
16.60
18.10
17.80
|
2 tháng
(2024-07-22) |
-0.30 | -1.66% | 370,600 | -24,300 | -0.4 |
16.60
18.90
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 704,300 | -39,300 | -0.7 |
16.60
21.50
17.80
|
6 tháng
(2024-03-25) |
0.10 | 0.56% | 1,002,200 | -39,220 | -0.7 |
16
21.50
17.80
|
12 tháng
(2023-09-25) |
1.86 | 11.69% | 1,544,200 | -43,567 | -0.7 |
13.40
21.50
17.80
|
24 tháng
(2022-09-30) |
-0.71 | -3.85% | 4,934,378 | -59,666 | -1.0 |
13.40
21.50
17.80
|
36 tháng
(2021-10-05) |
2.87 | 19.25% | 11,221,219 | -107,776 | -2.0 |
13.40
24.72
17.80
|
60 tháng
(2019-10-16) |
10.37 | 139.60% | 25,790,101 | -135,866 | -2.2 |
6.70
24.72
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
3.66
|
96,000 | 3.42 | 3.66 | 3.66 | 0 | 0 | 0 | |
16/04/2010 |
3.42
|
187,700 | 3.21 | 3.42 | 3.25 | 0 | 0 | 0 | |
15/04/2010 |
3.21
|
140,000 | 3.06 | 3.21 | 3.13 | 0 | 0 | 0 | |
14/04/2010 |
3.06
|
14,300 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
13/04/2010 |
3.07
|
15,400 | 3.18 | 3.18 | 3.03 | 0 | 1,000 | -0.0 | |
12/04/2010 |
3.18
|
44,700 | 2.96 | 3.25 | 3.13 | 0 | 0 | 0 | |
09/04/2010 |
2.96
|
39,800 | 3.13 | 3.23 | 2.96 | 0 | 0 | 0 | |
08/04/2010 |
3.13
|
33,100 | 3.01 | 3.16 | 3.07 | 0 | 0 | 0 | |
07/04/2010 |
3.01
|
38,200 | 3.00 | 3.01 | 2.96 | 0 | 0 | 0 | |
06/04/2010 |
3.00
|
26,600 | 2.98 | 3.07 | 2.99 | 0 | 0 | 0 | |
05/04/2010 |
2.98
|
23,500 | 3.00 | 3.08 | 2.96 | 0 | 1,000 | -0.0 | |
02/04/2010 |
3.00
|
24,300 | 3.03 | 3.13 | 2.96 | 0 | 0 | 0 | |
01/04/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/04/2010 |
3.03
|
26,100 | 3.07 | 3.09 | 3.01 | 0 | 0 | 0 | |
31/03/2010 |
3.07
|
10,200 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
30/03/2010 |
3.13
|
38,200 | 3.13 | 3.41 | 3.12 | 0 | 0 | 0 | |
29/03/2010 |
3.13
|
79,800 | 3.12 | 3.29 | 3.05 | 2,000 | 0 | 0.1 | |
26/03/2010 |
3.12
|
23,100 | 3.13 | 3.18 | 3.02 | 0 | 0 | 0 | |
25/03/2010 |
3.13
|
59,800 | 3.07 | 3.13 | 2.98 | 0 | 0 | 0 | |
24/03/2010 |
3.07
|
63,200 | 3.22 | 3.29 | 3.07 | 0 | 0 | 0 | |
23/03/2010 |
3.22
|
130,400 | 3.23 | 3.41 | 3.13 | 0 | 0 | 0 | |
22/03/2010 |
3.23
|
57,800 | 3.11 | 3.23 | 3.07 | 0 | 0 | 0 | |
19/03/2010 |
3.11
|
23,000 | 3.09 | 3.11 | 2.96 | 0 | 0 | 0 | |
18/03/2010 |
3.09
|
60,600 | 2.94 | 3.12 | 2.96 | 0 | 0 | 0 | |
17/03/2010 |
2.94
|
96,600 | 3.09 | 3.18 | 2.94 | 0 | 0 | 0 | |
16/03/2010 |
3.09
|
18,800 | 3.16 | 3.29 | 3.09 | 0 | 0 | 0 | |
15/03/2010 |
3.16
|
43,300 | 3.08 | 3.36 | 3.16 | 0 | 0 | 0 | |
12/03/2010 |
3.08
|
84,300 | 3.02 | 3.22 | 3.07 | 0 | 0 | 0 | |
11/03/2010 |
3.02
|
160,700 | 2.86 | 3.02 | 2.85 | 0 | 0 | 0 | |
10/03/2010 |
2.86
|
70,800 | 2.63 | 2.86 | 2.67 | 0 | 0 | 0 | |
09/03/2010 |
2.63
|
1,800 | 2.69 | 2.79 | 2.63 | 0 | 0 | 0 | |
08/03/2010 |
2.69
|
600 | 2.63 | 2.74 | 2.69 | 0 | 0 | 0 | |
05/03/2010 |
2.63
|
2,700 | 2.59 | 2.63 | 2.63 | 0 | 0 | 0 | |
04/03/2010 |
2.59
|
15,600 | 2.63 | 2.70 | 2.59 | 0 | 0 | 0 | |
03/03/2010 |
2.63
|
3,300 | 2.52 | 2.63 | 2.49 | 300 | 0 | 0.0 | |
02/03/2010 |
2.52
|
3,300 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 | |
01/03/2010 |
2.52
|
6,800 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
26/02/2010 |
2.52
|
1,100 | 2.52 | 2.53 | 2.49 | 0 | 0 | 0 | |
25/02/2010 |
2.52
|
1,900 | 2.63 | 2.63 | 2.52 | 0 | 0 | 0 | |
24/02/2010 |
2.63
|
1,000 | 2.52 | 2.63 | 2.63 | 0 | 0 | 0 | |
23/02/2010 |
2.52
|
1,000 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 | |
22/02/2010 |
2.61
|
1,000 | 2.52 | 2.61 | 2.60 | 0 | 0 | 0 | |
12/02/2010 |
2.52
|
3,100 | 2.61 | 2.74 | 2.52 | 0 | 0 | 0 | |
11/02/2010 |
2.61
|
100 | 2.48 | 2.61 | 2.61 | 0 | 0 | 0 | |
10/02/2010 |
2.48
|
500 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 | |
09/02/2010 |
2.48
|
2,000 | 2.47 | 2.48 | 2.48 | 0 | 0 | 0 | |
08/02/2010 |
2.47
|
200 | 2.42 | 2.47 | 2.47 | 0 | 0 | 0 | |
05/02/2010 |
2.42
|
2,500 | 2.47 | 2.47 | 2.42 | 0 | 0 | 0 | |
04/02/2010 |
2.47
|
7,200 | 2.63 | 2.66 | 2.47 | 0 | 0 | 0 | |
03/02/2010 |
2.63
|
2,400 | 2.49 | 2.63 | 2.62 | 0 | 0 | 0 | |
02/02/2010 |
2.49
|
3,200 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 | |
01/02/2010 |
2.63
|
1,700 | 2.63 | 2.63 | 2.41 | 0 | 0 | 0 | |
29/01/2010 |
2.63
|
5,200 | 2.47 | 2.63 | 2.47 | 0 | 0 | 0 | |
28/01/2010 |
2.47
|
8,000 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 | |
27/01/2010 |
2.58
|
5,700 | 2.74 | 2.74 | 2.58 | 0 | 0 | 0 | |
26/01/2010 |
2.74
|
12,800 | 2.67 | 2.74 | 2.63 | 0 | 0 | 0 | |
25/01/2010 |
2.67
|
100 | 2.51 | 2.67 | 2.67 | 0 | 0 | 0 | |
22/01/2010 |
2.51
|
3,800 | 2.40 | 2.54 | 2.51 | 0 | 0 | 0 | |
21/01/2010 |
2.40
|
14,100 | 2.50 | 2.54 | 2.38 | 0 | 0 | 0 | |
20/01/2010 |
2.50
|
16,700 | 2.61 | 2.61 | 2.44 | 0 | 0 | 0 | |
19/01/2010 |
2.61
|
20,500 | 2.75 | 2.75 | 2.56 | 0 | 0 | 0 | |
18/01/2010 |
2.75
|
3,900 | 2.88 | 2.88 | 2.75 | 0 | 0 | 0 | |
15/01/2010 |
2.88
|
4,700 | 2.85 | 3.01 | 2.88 | 0 | 0 | 0 | |
14/01/2010 |
2.85
|
1,300 | 3.04 | 3.04 | 2.85 | 0 | 0 | 0 | |
13/01/2010 |
3.04
|
36,700 | 2.96 | 3.15 | 2.76 | 0 | 0 | 0 | |
12/01/2010 |
2.96
|
51,900 | 2.77 | 2.96 | 2.96 | 0 | 0 | 0 | |
11/01/2010 |
2.77
|
8,000 | 2.51 | 2.77 | 2.77 | 0 | 0 | 0 | |
08/01/2010 |
2.51
|
14,400 | 2.74 | 2.74 | 2.51 | 0 | 0 | 0 | |
07/01/2010 |
2.74
|
12,400 | 2.64 | 2.74 | 2.52 | 0 | 0 | 0 | |
06/01/2010 |
2.64
|
4,600 | 2.69 | 2.84 | 2.64 | 0 | 0 | 0 | |
05/01/2010 |
2.69
|
8,500 | 2.85 | 3.02 | 2.69 | 0 | 0 | 0 | |
04/01/2010 |
2.85
|
51,400 | 2.66 | 2.85 | 2.74 | 0 | 0 | 0 | |
31/12/2009 |
2.66
|
100 | 2.55 | 2.66 | 2.66 | 0 | 0 | 0 | |
30/12/2009 |
2.55
|
4,200 | 2.53 | 2.58 | 2.55 | 0 | 0 | 0 | |
29/12/2009 |
2.53
|
1,100 | 2.63 | 2.72 | 2.53 | 0 | 0 | 0 | |
28/12/2009 |
2.63
|
2,500 | 2.74 | 2.74 | 2.63 | 0 | 0 | 0 | |
25/12/2009 |
2.74
|
19,700 | 2.63 | 2.76 | 2.63 | 0 | 0 | 0 | |
24/12/2009 |
2.63
|
3,000 | 2.53 | 2.67 | 2.47 | 0 | 0 | 0 | |
23/12/2009 |
2.53
|
2,600 | 2.69 | 2.69 | 2.52 | 0 | 3,900 | 0 | |
22/12/2009 |
2.69
|
8,900 | 2.59 | 2.69 | 2.63 | 0 | 3,900 | 0 | |
21/12/2009 |
2.59
|
800 | 2.42 | 2.59 | 2.47 | 0 | 0 | 0 | |
18/12/2009 |
2.42
|
400 | 2.30 | 2.42 | 2.42 | 0 | 0 | 0 | |
17/12/2009 |
2.30
|
4,000 | 2.36 | 2.36 | 2.26 | 0 | 0 | 0 | |
16/12/2009 |
2.36
|
10,800 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 | |
15/12/2009 |
2.53
|
1,500 | 2.67 | 2.67 | 2.52 | 0 | 0 | 0 | |
14/12/2009 |
2.67
|
1,100 | 2.52 | 2.67 | 2.67 | 0 | 0 | 0 | |
11/12/2009 |
2.52
|
3,400 | 2.56 | 2.58 | 2.52 | 0 | 0 | 0 | |
10/12/2009 |
2.56
|
1,400 | 2.63 | 2.63 | 2.56 | 0 | 0 | 0 | |
09/12/2009 |
2.63
|
5,100 | 2.79 | 2.79 | 2.53 | 0 | 0 | 0 | |
08/12/2009 |
2.79
|
1,500 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 | |
07/12/2009 |
2.85
|
6,300 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 | |
04/12/2009 |
2.74
|
2,000 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 | |
03/12/2009 |
2.95
|
200 | 2.82 | 2.95 | 2.85 | 0 | 0 | 0 | |
02/12/2009 |
2.82
|
5,200 | 3.04 | 3.04 | 2.82 | 0 | 0 | 0 | |
01/12/2009 |
3.04
|
11,900 | 2.88 | 3.04 | 2.96 | 0 | 0 | 0 | |
30/11/2009 |
2.88
|
5,100 | 2.77 | 2.88 | 2.74 | 0 | 0 | 0 | |
27/11/2009 |
2.77
|
20,600 | 2.52 | 2.77 | 2.47 | 0 | 0 | 0 | |
26/11/2009: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/11/2009 |
2.52
|
12,100 | 2.70 | 2.74 | 2.52 | 0 | 0 | 0 | |
25/11/2009 |
2.70
|
34,700 | 2.84 | 2.84 | 2.65 | 0 | 0 | 0 | |
24/11/2009 |
2.84
|
21,300 | 2.82 | 2.86 | 2.81 | 0 | 0 | 0 | |
23/11/2009 |
2.82
|
9,600 | 3.10 | 3.16 | 2.81 | 0 | 0 | 0 |