Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.35 | 2.23% | 335,900 | -50,700 | -0.8 |
15.60
16.40
16.05
|
2 tháng
(2024-09-23) |
-0.10 | -0.62% | 529,100 | -49,700 | -0.8 |
15.40
16.40
16.05
|
3 tháng
(2024-08-26) |
0.09 | 0.53% | 876,800 | 20,900 | 0.4 |
15.40
16.74
16.05
|
6 tháng
(2024-05-27) |
2.03 | 14.45% | 2,626,100 | 83,800 | 1.4 |
13.88
16.74
16.05
|
12 tháng
(2023-11-28) |
3.11 | 24.06% | 4,544,600 | 267,650 | 4.1 |
12.94
16.74
16.05
|
24 tháng
(2022-12-05) |
4.42 | 38.01% | 7,992,700 | 407,652 | 8.6 |
11
16.74
16.05
|
36 tháng
(2021-12-08) |
1.88 | 13.29% | 12,668,900 | 610,022 | 18.0 |
10.14
16.74
16.05
|
60 tháng
(2019-12-19) |
10.27 | 177.87% | 27,324,910 | 476,732 | 15.8 |
5.53
16.74
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/01/2010 |
2.86
|
1,810 | 2.76 | 2.86 | 2.67 | 0 | 0 | 0 | |
21/01/2010 |
2.76
|
11,510 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
20/01/2010 |
2.89
|
2,970 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
19/01/2010 |
2.95
|
25,030 | 3.09 | 3.17 | 2.95 | 0 | 0 | 0 | |
18/01/2010 |
3.09
|
4,050 | 3.09 | 3.09 | 2.95 | 0 | 0 | 0 | |
15/01/2010 |
3.09
|
2,540 | 3.09 | 3.09 | 3.03 | 0 | 40 | -0.0 | |
14/01/2010 |
3.09
|
4,600 | 3.25 | 3.35 | 3.09 | 0 | 0 | 0 | |
13/01/2010 |
3.25
|
3,400 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 | |
12/01/2010 |
3.37
|
1,500 | 3.34 | 3.38 | 3.22 | 0 | 0 | 0 | |
11/01/2010 |
3.34
|
2,140 | 3.34 | 3.34 | 3.20 | 990 | 0 | 0.0 | |
08/01/2010 |
3.34
|
3,110 | 3.31 | 3.40 | 3.32 | 0 | 0 | 0 | |
07/01/2010 |
3.31
|
2,570 | 3.41 | 3.43 | 3.26 | 0 | 0 | 0 | |
06/01/2010 |
3.41
|
10,160 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
05/01/2010 |
3.41
|
7,200 | 3.40 | 3.53 | 3.34 | 10 | 0 | 0.0 | |
04/01/2010 |
3.40
|
3,130 | 3.45 | 3.54 | 3.32 | 50 | 0 | 0.0 | |
31/12/2009 |
3.45
|
6,600 | 3.32 | 3.45 | 3.25 | 30 | 0 | 0 | |
30/12/2009 |
3.32
|
3,040 | 3.22 | 3.35 | 3.07 | 0 | 0 | 0 | |
29/12/2009 |
3.22
|
19,400 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
28/12/2009 |
3.38
|
1,030 | 3.37 | 3.40 | 3.38 | 0 | 0 | 0 | |
25/12/2009 |
3.37
|
5,840 | 3.35 | 3.45 | 3.19 | 0 | 0 | 0 | |
24/12/2009 |
3.35
|
1,410 | 3.25 | 3.40 | 3.35 | 0 | 0 | 0 | |
23/12/2009: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
23/12/2009 |
3.25
|
1,380 | 3.22 | 3.32 | 3.25 | 100 | 0 | 0 | |
22/12/2009 |
3.22
|
4,610 | 3.22 | 3.35 | 3.22 | 0 | 0 | 0 | |
21/12/2009 |
3.22
|
1,370 | 3.08 | 3.22 | 3.13 | 0 | 0 | 0 | |
18/12/2009 |
3.08
|
1,750 | 2.99 | 3.13 | 3.08 | 0 | 0 | 0 | |
17/12/2009 |
2.99
|
1,700 | 3.15 | 3.15 | 2.99 | 0 | 0 | 0 | |
16/12/2009 |
3.15
|
3,310 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 | |
15/12/2009 |
3.29
|
1,820 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 | |
14/12/2009 |
3.29
|
1,230 | 3.15 | 3.30 | 2.99 | 0 | 0 | 0 | |
11/12/2009 |
3.15
|
20 | 3.26 | 3.35 | 3.15 | 0 | 0 | 0 | |
10/12/2009 |
3.26
|
3,220 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
09/12/2009 |
3.43
|
1,440 | 3.38 | 3.43 | 3.22 | 40 | 0 | 0 | |
08/12/2009 |
3.38
|
10,030 | 3.22 | 3.38 | 3.15 | 0 | 0 | 0 | |
07/12/2009 |
3.22
|
120 | 3.33 | 3.35 | 3.22 | 0 | 0 | 0 | |
04/12/2009 |
3.33
|
180 | 3.19 | 3.33 | 3.33 | 0 | 0 | 0 | |
03/12/2009 |
3.19
|
1,950 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 | |
02/12/2009 |
3.30
|
10,280 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 | |
01/12/2009 |
3.42
|
19,330 | 3.26 | 3.42 | 3.26 | 0 | 0 | 0 | |
30/11/2009 |
3.26
|
3,450 | 3.26 | 3.26 | 3.10 | 0 | 0 | 0 | |
27/11/2009 |
3.26
|
4,850 | 3.13 | 3.28 | 2.99 | 0 | 0 | 0 | |
26/11/2009 |
3.13
|
4,470 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
25/11/2009 |
3.29
|
12,720 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
24/11/2009 |
3.46
|
5,370 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 | |
23/11/2009 |
3.60
|
4,220 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
20/11/2009 |
3.60
|
19,010 | 3.79 | 3.92 | 3.60 | 0 | 0 | 0 | |
19/11/2009 |
3.79
|
28,570 | 3.76 | 3.92 | 3.58 | 0 | 0 | 0 | |
18/11/2009 |
3.76
|
600 | 3.76 | 3.76 | 3.76 | 40 | 0 | 0 | |
17/11/2009 |
3.76
|
7,580 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 | |
16/11/2009 |
3.93
|
6,380 | 3.95 | 3.96 | 3.76 | 0 | 0 | 0 | |
13/11/2009 |
3.95
|
990 | 3.96 | 3.99 | 3.78 | 0 | 0 | 0 | |
12/11/2009 |
3.96
|
2,200 | 3.93 | 3.98 | 3.86 | 0 | 0 | 0 | |
11/11/2009 |
3.93
|
4,050 | 3.79 | 3.93 | 3.93 | 4,000 | 0 | 0 | |
10/11/2009 |
3.79
|
5,400 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 | |
09/11/2009 |
3.80
|
3,300 | 3.99 | 3.99 | 3.80 | 40 | 0 | 0 | |
06/11/2009 |
3.99
|
24,300 | 3.92 | 4.08 | 3.93 | 0 | 0 | 0 | |
05/11/2009 |
3.92
|
4,660 | 3.76 | 3.95 | 3.91 | 0 | 0 | 0 | |
04/11/2009 |
3.76
|
5,650 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 | |
03/11/2009 |
3.82
|
12,840 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
02/11/2009 |
3.86
|
17,790 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
30/10/2009 |
4.06
|
8,310 | 4.02 | 4.12 | 3.95 | 0 | 0 | 0 | |
29/10/2009 |
4.02
|
13,120 | 4.12 | 4.13 | 3.93 | 0 | 0 | 0 | |
28/10/2009 |
4.12
|
5,570 | 4.05 | 4.25 | 4.08 | 0 | 0 | 0 | |
27/10/2009 |
4.05
|
18,900 | 4.09 | 4.15 | 4.05 | 0 | 0 | 0 | |
26/10/2009 |
4.09
|
28,030 | 4.29 | 4.29 | 4.09 | 0 | 4,000 | 0 | |
23/10/2009 |
4.29
|
42,720 | 4.36 | 4.36 | 4.29 | 0 | 0 | 0 | |
22/10/2009 |
4.36
|
33,080 | 4.46 | 4.46 | 4.36 | 0 | 0 | 0 | |
21/10/2009 |
4.46
|
21,550 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 | |
20/10/2009 |
4.65
|
32,940 | 4.43 | 4.65 | 4.58 | 4,000 | 0 | 0 | |
19/10/2009 |
4.43
|
19,290 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 | |
16/10/2009 |
4.39
|
27,010 | 4.36 | 4.43 | 4.35 | 20 | 0 | 0 | |
15/10/2009 |
4.36
|
50,960 | 4.29 | 4.43 | 4.29 | 5,000 | 0 | 0 | |
14/10/2009 |
4.29
|
21,010 | 4.29 | 4.31 | 4.29 | 0 | 0 | 0 | |
13/10/2009 |
4.29
|
16,350 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 | |
12/10/2009 |
4.29
|
24,210 | 4.23 | 4.29 | 4.22 | 0 | 0 | 0 | |
09/10/2009 |
4.23
|
9,010 | 4.22 | 4.26 | 4.22 | 1,500 | 0 | 0 | |
08/10/2009 |
4.22
|
8,200 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 | |
07/10/2009 |
4.29
|
21,610 | 4.28 | 4.29 | 4.15 | 5,000 | 0 | 0 | |
06/10/2009 |
4.28
|
4,360 | 4.15 | 4.29 | 4.11 | 0 | 0 | 0 | |
05/10/2009 |
4.15
|
6,350 | 4.15 | 4.15 | 4.08 | 100 | 0 | 0 | |
02/10/2009 |
4.15
|
11,750 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 | |
01/10/2009 |
4.22
|
9,820 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
30/09/2009 |
4.31
|
7,120 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 | |
29/09/2009 |
4.29
|
19,340 | 4.19 | 4.32 | 4.18 | 0 | 1,750 | 0 | |
28/09/2009 |
4.19
|
13,900 | 4.32 | 4.36 | 4.19 | 40 | 0 | 0 | |
25/09/2009 |
4.32
|
17,010 | 4.32 | 4.46 | 4.32 | 500 | 0 | 0 | |
24/09/2009 |
4.32
|
3,620 | 4.42 | 4.43 | 4.32 | 0 | 0 | 0 | |
23/09/2009 |
4.42
|
7,610 | 4.42 | 4.42 | 4.42 | 0 | 250 | 0 | |
22/09/2009 |
4.42
|
21,050 | 4.42 | 4.42 | 4.21 | 0 | 0 | 0 | |
21/09/2009 |
4.42
|
32,790 | 4.61 | 4.61 | 4.39 | 0 | 2,700 | 0 | |
18/09/2009 |
4.61
|
18,490 | 4.61 | 4.75 | 4.38 | 0 | 0 | 0 | |
17/09/2009 |
4.61
|
16,500 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 | |
16/09/2009 |
4.62
|
10,820 | 4.85 | 4.85 | 4.62 | 0 | 0 | 0 | |
15/09/2009 |
4.85
|
28,760 | 4.76 | 4.86 | 4.62 | 4,700 | 0 | 0 | |
14/09/2009 |
4.76
|
39,060 | 4.55 | 4.76 | 4.55 | 0 | 0 | 0 | |
11/09/2009 |
4.55
|
51,910 | 4.35 | 4.56 | 4.53 | 0 | 0 | 0 | |
10/09/2009 |
4.35
|
20,860 | 4.26 | 4.41 | 4.26 | 5,000 | 0 | 0 | |
09/09/2009 |
4.26
|
50,130 | 4.15 | 4.32 | 4.06 | 0 | 0 | 0 | |
08/09/2009 |
4.15
|
19,310 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 | |
07/09/2009 |
4.15
|
13,320 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 | |
04/09/2009 |
4.08
|
12,630 | 4.22 | 4.22 | 4.08 | 0 | 0 | 0 |