Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0.40 | 5.26% | 228,500 | 0 | 0 |
7.50
8
7.90
|
2 tháng
(2025-05-16) |
0.50 | 6.67% | 792,000 | 0 | 0 |
7.40
8
7.90
|
3 tháng
(2025-04-16) |
0.50 | 6.67% | 1,454,800 | 0 | 0 |
7.30
8
7.90
|
6 tháng
(2025-01-16) |
-0.40 | -4.76% | 3,554,656 | 0 | 0 |
7.30
9.20
7.90
|
12 tháng
(2024-07-22) |
-0.71 | -8.18% | 5,274,863 | 2,400 | 0.0 |
7.30
9.20
7.90
|
24 tháng
(2023-07-26) |
-1.49 | -15.73% | 10,598,110 | 25,400 | 0.3 |
7.30
9.91
7.90
|
36 tháng
(2022-08-01) |
-2.78 | -25.78% | 17,311,033 | 55,800 | 0.4 |
6
11.46
7.90
|
60 tháng
(2020-08-10) |
2.32 | 40.73% | 44,499,964 | -204,600 | -3.7 |
5.62
15.64
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2010 |
2.49
|
33,800 | 2.52 | 2.52 | 2.49 | 0 | 0 | 0 | |
14/09/2010 |
2.52
|
68,000 | 2.49 | 2.62 | 2.45 | 0 | 0 | 0 | |
13/09/2010 |
2.49
|
35,800 | 2.52 | 2.52 | 2.42 | 0 | 0 | 0 | |
10/09/2010 |
2.52
|
73,500 | 2.74 | 2.74 | 2.49 | 0 | 0 | 0 | |
09/09/2010 |
2.74
|
115,700 | 2.57 | 2.76 | 2.47 | 0 | 0 | 0 | |
08/09/2010 |
2.57
|
68,000 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
07/09/2010 |
2.57
|
60,500 | 2.74 | 2.77 | 2.57 | 0 | 0 | 0 | |
06/09/2010 |
2.74
|
56,300 | 2.72 | 2.86 | 2.61 | 0 | 0 | 0 | |
01/09/2010 |
2.72
|
70,900 | 2.72 | 2.76 | 2.62 | 0 | 0 | 0 | |
31/08/2010 |
2.72
|
120,800 | 2.62 | 2.79 | 2.61 | 0 | 0 | 0 | |
30/08/2010 |
2.62
|
101,600 | 2.39 | 2.62 | 2.44 | 0 | 0 | 0 | |
27/08/2010 |
2.39
|
96,600 | 2.42 | 2.42 | 2.32 | 0 | 0 | 0 | |
26/08/2010 |
2.42
|
30,200 | 2.25 | 2.42 | 2.24 | 0 | 0 | 0 | |
25/08/2010 |
2.25
|
205,300 | 2.50 | 2.61 | 2.25 | 0 | 0 | 0 | |
24/08/2010 |
2.50
|
122,900 | 2.67 | 2.67 | 2.45 | 0 | 0 | 0 | |
23/08/2010 |
2.67
|
7,900 | 2.71 | 2.84 | 2.66 | 0 | 0 | 0 | |
20/08/2010 |
2.71
|
43,400 | 2.77 | 2.93 | 2.61 | 0 | 0 | 0 | |
19/08/2010 |
2.77
|
35,800 | 2.84 | 2.84 | 2.74 | 0 | 0 | 0 | |
18/08/2010 |
2.84
|
20,000 | 2.94 | 2.94 | 2.79 | 0 | 0 | 0 | |
17/08/2010 |
2.94
|
50,400 | 3.04 | 3.08 | 2.89 | 0 | 0 | 0 | |
16/08/2010 |
3.04
|
72,700 | 2.87 | 3.09 | 2.99 | 0 | 0 | 0 | |
13/08/2010 |
2.87
|
27,000 | 2.72 | 2.94 | 2.77 | 0 | 0 | 0 | |
12/08/2010 |
2.72
|
68,800 | 2.94 | 3.01 | 2.72 | 0 | 0 | 0 | |
11/08/2010 |
2.94
|
25,700 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 | |
10/08/2010 |
2.94
|
108,000 | 2.94 | 3.11 | 2.77 | 0 | 0 | 0 | |
09/08/2010 |
2.94
|
23,700 | 3.11 | 3.11 | 2.86 | 0 | 0 | 0 | |
06/08/2010 |
3.11
|
42,600 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 | |
05/08/2010 |
3.28
|
25,700 | 3.19 | 3.35 | 3.09 | 0 | 0 | 0 | |
04/08/2010 |
3.19
|
45,300 | 3.36 | 3.36 | 3.16 | 0 | 0 | 0 | |
03/08/2010 |
3.36
|
45,200 | 3.38 | 3.45 | 3.31 | 0 | 0 | 0 | |
02/08/2010 |
3.38
|
35,500 | 3.46 | 3.78 | 3.38 | 0 | 0 | 0 | |
30/07/2010 |
3.46
|
46,900 | 3.51 | 3.53 | 3.40 | 0 | 0 | 0 | |
29/07/2010 |
3.51
|
72,300 | 3.24 | 3.60 | 3.16 | 0 | 0 | 0 | |
28/07/2010 |
3.24
|
76,800 | 3.51 | 3.53 | 3.19 | 0 | 0 | 0 | |
27/07/2010 |
3.51
|
89,600 | 3.50 | 3.61 | 3.45 | 0 | 0 | 0 | |
26/07/2010 |
3.50
|
140,700 | 3.66 | 3.68 | 3.45 | 0 | 0 | 0 | |
23/07/2010 |
3.66
|
95,600 | 3.60 | 3.70 | 3.58 | 0 | 0 | 0 | |
22/07/2010 |
3.60
|
132,900 | 3.63 | 3.70 | 3.48 | 0 | 0 | 0 | |
21/07/2010 |
3.63
|
183,100 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 | |
20/07/2010 |
4.00
|
235,600 | 4.09 | 4.22 | 3.90 | 0 | 0 | 0 | |
19/07/2010 |
4.09
|
367,000 | 4.25 | 4.64 | 4.09 | 0 | 0 | 0 | |
16/07/2010 |
4.25
|
292,277 | 4.24 | 4.54 | 4.10 | 5,000 | 0 | 0.1 | |
15/07/2010 |
4.24
|
345,976 | 4.09 | 4.27 | 3.88 | 0 | 0 | 0 | |
14/07/2010 |
4.09
|
217,155 | 4.03 | 4.14 | 3.70 | 0 | 0 | 0 | |
13/07/2010 |
4.03
|
301,535 | 3.85 | 4.20 | 3.87 | 0 | 0 | 0 | |
12/07/2010 |
3.85
|
382,450 | 3.65 | 3.85 | 3.68 | 0 | 0 | 0 | |
09/07/2010 |
3.65
|
205,900 | 3.45 | 3.80 | 3.36 | 0 | 0 | 0 | |
08/07/2010 |
3.45
|
136,010 | 3.61 | 4.10 | 3.36 | 0 | 0 | 0 | |
07/07/2010 |
3.61
|
346,270 | 3.82 | 4.19 | 3.53 | 0 | 0 | 0 | |
06/07/2010 |
3.82
|
581,470 | 3.48 | 3.82 | 3.82 | 0 | 0 | 0 | |
05/07/2010 |
3.48
|
134,000 | 3.18 | 3.48 | 3.36 | 0 | 0 | 0 | |
02/07/2010 |
3.18
|
323,280 | 2.98 | 3.18 | 2.89 | 0 | 0 | 0 | |
01/07/2010 |
2.98
|
204,560 | 2.71 | 2.98 | 2.76 | 0 | 0 | 0 | |
30/06/2010 |
2.71
|
80,260 | 2.84 | 2.89 | 2.71 | 0 | 0 | 0 | |
29/06/2010 |
2.84
|
47,100 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 | |
28/06/2010 |
2.84
|
28,810 | 3.23 | 3.33 | 2.77 | 0 | 0 | 0 | |
25/06/2010 |
3.23
|
20,500 | 2.86 | 3.23 | 2.77 | 0 | 0 | 0 | |
24/06/2010 |
2.86
|
43,440 | 2.91 | 3.11 | 2.86 | 0 | 0 | 0 | |
23/06/2010 |
2.91
|
23,000 | 2.89 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/06/2010 |
2.89
|
6,700 | 2.91 | 2.91 | 2.86 | 0 | 0 | 0 | |
21/06/2010 |
2.91
|
20,680 | 2.86 | 2.94 | 2.91 | 0 | 0 | 0 | |
18/06/2010 |
2.86
|
40,900 | 2.99 | 3.01 | 2.86 | 0 | 0 | 0 | |
17/06/2010 |
2.99
|
67,940 | 2.86 | 3.08 | 2.86 | 0 | 2,000 | -0.0 | |
16/06/2010 |
2.86
|
42,800 | 2.81 | 2.87 | 2.77 | 0 | 0 | 0 | |
15/06/2010 |
2.81
|
17,810 | 2.82 | 3.03 | 2.74 | 0 | 0 | 0 | |
14/06/2010 |
2.82
|
17,000 | 2.77 | 2.82 | 2.76 | 0 | 0 | 0 | |
11/06/2010 |
2.77
|
47,210 | 2.64 | 2.96 | 2.72 | 0 | 0 | 0 | |
10/06/2010 |
2.64
|
15,860 | 2.71 | 2.99 | 2.62 | 0 | 0 | 0 | |
09/06/2010 |
2.71
|
16,530 | 2.72 | 2.77 | 2.69 | 0 | 0 | 0 | |
08/06/2010 |
2.72
|
3,500 | 2.61 | 2.72 | 2.71 | 0 | 0 | 0 | |
07/06/2010 |
2.61
|
9,200 | 2.71 | 2.71 | 2.50 | 0 | 0 | 0 | |
04/06/2010 |
2.71
|
13,900 | 2.76 | 2.86 | 2.69 | 0 | 0 | 0 | |
03/06/2010 |
2.76
|
27,630 | 2.77 | 3.11 | 2.74 | 0 | 0 | 0 | |
02/06/2010 |
2.77
|
16,000 | 2.86 | 2.89 | 2.74 | 0 | 0 | 0 | |
01/06/2010 |
2.86
|
19,700 | 2.79 | 3.11 | 2.72 | 0 | 0 | 0 | |
31/05/2010 |
2.79
|
21,000 | 2.99 | 2.99 | 2.76 | 0 | 0 | 0 | |
28/05/2010 |
2.99
|
61,810 | 2.84 | 3.16 | 2.94 | 0 | 0 | 0 | |
27/05/2010 |
2.84
|
27,950 | 2.84 | 3.06 | 2.84 | 0 | 0 | 0 | |
26/05/2010 |
2.84
|
60,500 | 2.61 | 2.86 | 2.64 | 0 | 0 | 0 | |
25/05/2010 |
2.61
|
40,200 | 2.82 | 2.82 | 2.59 | 0 | 0 | 0 | |
24/05/2010 |
2.82
|
25,210 | 2.66 | 2.84 | 2.77 | 0 | 0 | 0 | |
21/05/2010 |
2.66
|
37,300 | 2.84 | 2.84 | 2.57 | 0 | 0 | 0 | |
20/05/2010 |
2.84
|
76,110 | 2.69 | 2.84 | 2.77 | 0 | 0 | 0 | |
19/05/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
19/05/2010 |
2.69
|
25,800 | 2.86 | 2.86 | 2.52 | 0 | 0 | 0 | |
18/05/2010 |
2.86
|
22,500 | 3.05 | 3.05 | 2.78 | 0 | 0 | 0 | |
17/05/2010 |
3.05
|
12,612 | 3.10 | 3.12 | 2.99 | 0 | 0 | 0 | |
14/05/2010 |
3.10
|
9,510 | 3.04 | 3.25 | 2.99 | 0 | 0 | 0 | |
13/05/2010 |
3.04
|
42,380 | 2.79 | 3.04 | 2.50 | 0 | 0 | 0 | |
12/05/2010 |
2.79
|
148,060 | 2.95 | 2.95 | 2.76 | 24,200 | 0 | 0.4 | |
11/05/2010 |
2.95
|
107,160 | 3.21 | 3.60 | 2.95 | 2,000 | 0 | 0.0 | |
10/05/2010 |
3.21
|
130,550 | 3.55 | 3.57 | 3.21 | 0 | 0 | 0 | |
07/05/2010 |
3.55
|
114,590 | 3.49 | 3.81 | 3.25 | 0 | 0 | 0 | |
06/05/2010 |
3.49
|
136,900 | 3.21 | 3.49 | 2.99 | 0 | 0 | 0 | |
05/05/2010 |
3.21
|
235,800 | 2.94 | 3.21 | 3.07 | 0 | 400 | -0.0 | |
04/05/2010 |
2.94
|
98,600 | 2.71 | 2.94 | 2.74 | 0 | 0 | 0 | |
29/04/2010 |
2.71
|
310,050 | 2.55 | 2.71 | 2.55 | 0 | 0 | 0 | |
28/04/2010 |
2.55
|
64,200 | 2.36 | 2.55 | 2.37 | 0 | 0 | 0 | |
27/04/2010 |
2.36
|
49,650 | 2.36 | 2.44 | 2.36 | 0 | 0 | 0 | |
26/04/2010 |
2.36
|
12,100 | 2.37 | 2.58 | 2.34 | 0 | 0 | 0 | |
22/04/2010 |
2.37
|
43,200 | 2.39 | 2.68 | 2.29 | 0 | 0 | 0 |