Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
-2.60 | -9.67% | 237,000 | -1,000 | -0.0 |
24
26.90
24.50
|
2 tháng
(2025-03-17) |
-4.40 | -15.33% | 606,200 | -1,000 | -0.0 |
24
28.80
24.50
|
3 tháng
(2025-02-17) |
-3.90 | -13.83% | 726,000 | -1,000 | -0.0 |
24
29
24.50
|
6 tháng
(2024-11-18) |
3.20 | 15.17% | 1,157,338 | -6,000 | -0.1 |
21.10
29.40
24.50
|
12 tháng
(2024-05-21) |
3.98 | 19.58% | 2,572,619 | -8,200 | -0.1 |
20
29.40
24.50
|
24 tháng
(2023-05-29) |
6.31 | 35.08% | 4,664,120 | -221,600 | -4.1 |
16.03
29.40
24.50
|
36 tháng
(2022-06-01) |
5.95 | 32.43% | 5,882,455 | -224,110 | -4.2 |
13.33
29.40
24.50
|
60 tháng
(2020-06-11) |
13.73 | 129.91% | 11,904,663 | -977,610 | -19.5 |
9.74
29.40
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/02/2010 |
3.38
|
300 | 3.61 | 3.61 | 3.38 | 0 | 0 | 0 | |
22/02/2010 |
3.61
|
0 | 3.59 | 3.61 | 3.61 | 0 | 0 | 0 | |
12/02/2010 |
3.59
|
2,000 | 3.38 | 3.61 | 3.59 | 0 | 0 | 0 | |
11/02/2010 |
3.38
|
500 | 3.36 | 3.38 | 3.38 | 0 | 0 | 0 | |
10/02/2010 |
3.36
|
1,600 | 3.22 | 3.36 | 3.07 | 0 | 0 | 0 | |
09/02/2010: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
09/02/2010 |
3.22
|
3,000 | 3.45 | 3.45 | 3.20 | 0 | 0 | 0 | |
08/02/2010 |
3.45
|
7,200 | 3.32 | 3.45 | 3.17 | 0 | 0 | 0 | |
05/02/2010 |
3.32
|
3,200 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 | |
04/02/2010 |
3.32
|
1,500 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 | |
03/02/2010 |
3.45
|
600 | 3.34 | 3.45 | 3.45 | 0 | 0 | 0 | |
02/02/2010 |
3.34
|
1,200 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
01/02/2010 |
3.45
|
3,200 | 3.37 | 3.45 | 3.13 | 0 | 0 | 0 | |
29/01/2010 |
3.37
|
3,400 | 3.24 | 3.37 | 3.34 | 0 | 0 | 0 | |
28/01/2010 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
27/01/2010 |
3.24
|
4,300 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 | |
26/01/2010 |
3.39
|
1,800 | 3.34 | 3.39 | 3.39 | 0 | 0 | 0 | |
25/01/2010 |
3.34
|
600 | 3.28 | 3.34 | 3.13 | 0 | 0 | 0 | |
22/01/2010 |
3.28
|
4,000 | 3.43 | 3.43 | 3.28 | 0 | 0 | 0 | |
21/01/2010 |
3.43
|
1,200 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
20/01/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
19/01/2010 |
3.67
|
100 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 | |
18/01/2010 |
3.54
|
1,400 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
15/01/2010 |
3.71
|
1,800 | 3.56 | 3.71 | 3.60 | 0 | 0 | 0 | |
14/01/2010 |
3.56
|
4,300 | 3.47 | 3.69 | 3.56 | 0 | 0 | 0 | |
13/01/2010 |
3.47
|
1,300 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 | |
12/01/2010 |
3.62
|
4,100 | 3.86 | 3.86 | 3.62 | 0 | 1,800 | -0.0 | |
11/01/2010 |
3.86
|
500 | 3.60 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/01/2010 |
3.60
|
2,400 | 3.67 | 3.78 | 3.60 | 0 | 1,200 | -0.0 | |
07/01/2010 |
3.67
|
1,600 | 3.88 | 3.88 | 3.67 | 0 | 0 | 0 | |
06/01/2010 |
3.88
|
1,100 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 | |
05/01/2010 |
4.10
|
4,900 | 4.31 | 4.53 | 4.10 | 0 | 0 | 0 | |
04/01/2010 |
4.31
|
3,600 | 4.25 | 4.42 | 4.21 | 0 | 0 | 0 | |
31/12/2009 |
4.25
|
3,000 | 4.16 | 4.25 | 4.10 | 0 | 0 | 0 | |
30/12/2009 |
4.16
|
10,100 | 3.88 | 4.16 | 4.03 | 0 | 0 | 0 | |
29/12/2009 |
3.88
|
2,100 | 3.69 | 3.93 | 3.88 | 0 | 0 | 0 | |
28/12/2009 |
3.69
|
100 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
25/12/2009 |
3.69
|
16,800 | 3.43 | 3.69 | 3.67 | 0 | 0 | 0 | |
24/12/2009 |
3.43
|
2,600 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 | |
23/12/2009 |
3.67
|
500 | 3.69 | 3.69 | 3.67 | 0 | 0 | 0 | |
22/12/2009 |
3.69
|
500 | 3.60 | 3.69 | 3.67 | 0 | 0 | 0 | |
21/12/2009 |
3.60
|
4,000 | 3.41 | 3.60 | 3.60 | 3,000 | 0 | 0 | |
18/12/2009 |
3.41
|
6,100 | 3.28 | 3.43 | 3.24 | 0 | 0 | 0 | |
17/12/2009 |
3.28
|
5,000 | 3.24 | 3.28 | 3.17 | 0 | 0 | 0 | |
16/12/2009 |
3.24
|
14,200 | 3.37 | 3.37 | 3.15 | 0 | 0 | 0 | |
15/12/2009 |
3.37
|
5,000 | 3.45 | 3.45 | 3.19 | 0 | 0 | 0 | |
14/12/2009 |
3.45
|
24,000 | 3.28 | 3.45 | 3.34 | 0 | 0 | 0 | |
11/12/2009 |
3.28
|
12,000 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 | |
10/12/2009 |
3.45
|
3,900 | 3.67 | 3.71 | 3.45 | 0 | 0 | 0 | |
09/12/2009 |
3.67
|
4,000 | 3.93 | 3.93 | 3.65 | 0 | 0 | 0 | |
08/12/2009 |
3.93
|
4,900 | 4.21 | 4.21 | 3.90 | 0 | 0 | 0 | |
07/12/2009 |
4.21
|
3,000 | 3.99 | 4.21 | 4.14 | 0 | 0 | 0 | |
04/12/2009 |
3.99
|
2,300 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
03/12/2009 |
4.10
|
5,100 | 4.03 | 4.10 | 3.99 | 0 | 0 | 0 | |
02/12/2009 |
4.03
|
14,400 | 4.31 | 4.31 | 4.03 | 0 | 500 | 0 | |
01/12/2009 |
4.31
|
8,500 | 4.06 | 4.34 | 4.08 | 0 | 0 | 0 | |
30/11/2009 |
4.06
|
1,000 | 3.99 | 4.06 | 4.06 | 0 | 0 | 0 | |
27/11/2009 |
3.99
|
27,100 | 3.97 | 4.03 | 3.71 | 0 | 0 | 0 | |
26/11/2009 |
3.97
|
16,200 | 4.23 | 4.23 | 3.97 | 0 | 0 | 0 | |
25/11/2009 |
4.23
|
30,200 | 4.53 | 4.53 | 4.23 | 0 | 0 | 0 | |
24/11/2009 |
4.53
|
56,400 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 | |
23/11/2009 |
4.75
|
28,100 | 4.72 | 4.75 | 4.53 | 0 | 0 | 0 | |
20/11/2009 |
4.72
|
2,700 | 4.70 | 4.72 | 4.53 | 0 | 0 | 0 | |
19/11/2009 |
4.70
|
8,600 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 | |
18/11/2009 |
4.85
|
40,000 | 4.79 | 5.07 | 4.70 | 0 | 0 | 0 | |
17/11/2009 |
4.79
|
5,100 | 4.98 | 5.29 | 4.79 | 500 | 0 | 0 | |
16/11/2009 |
4.98
|
61,100 | 4.70 | 4.98 | 4.75 | 0 | 0 | 0 | |
13/11/2009 |
4.70
|
42,500 | 4.68 | 4.75 | 4.47 | 0 | 0 | 0 | |
12/11/2009 |
4.68
|
34,100 | 5.09 | 5.18 | 4.68 | 0 | 0 | 0 | |
11/11/2009 |
5.09
|
33,500 | 5.20 | 5.20 | 4.88 | 0 | 0 | 0 | |
10/11/2009 |
5.20
|
74,900 | 5.29 | 5.61 | 5.20 | 0 | 0 | 0 | |
09/11/2009 |
5.29
|
121,000 | 5.29 | 5.65 | 5.18 | 0 | 0 | 0 | |
06/11/2009 |
5.29
|
194,400 | 4.96 | 5.29 | 5.09 | 0 | 0 | 0 | |
05/11/2009 |
4.96
|
43,400 | 4.75 | 5.01 | 4.85 | 0 | 0 | 0 | |
04/11/2009 |
4.75
|
35,000 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 | |
03/11/2009 |
4.75
|
48,900 | 4.64 | 4.75 | 4.47 | 0 | 0 | 0 | |
02/11/2009 |
4.64
|
39,900 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 | |
30/10/2009 |
4.88
|
29,100 | 4.53 | 4.88 | 4.79 | 0 | 0 | 0 | |
29/10/2009 |
4.53
|
35,200 | 4.83 | 4.83 | 4.49 | 0 | 0 | 0 | |
28/10/2009 |
4.83
|
41,200 | 4.72 | 4.83 | 4.70 | 0 | 0 | 0 | |
27/10/2009 |
4.72
|
47,500 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 | |
26/10/2009 |
4.77
|
32,300 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 | |
23/10/2009 |
5.07
|
115,000 | 4.75 | 5.09 | 4.96 | 0 | 0 | 0 | |
22/10/2009 |
4.75
|
57,500 | 4.66 | 4.96 | 4.49 | 0 | 0 | 0 | |
21/10/2009 |
4.66
|
12,600 | 4.70 | 4.75 | 4.60 | 0 | 0 | 0 | |
20/10/2009 |
4.70
|
30,400 | 4.47 | 4.72 | 4.53 | 0 | 0 | 0 | |
19/10/2009 |
4.47
|
18,600 | 4.64 | 4.96 | 4.44 | 0 | 0 | 0 | |
16/10/2009 |
4.64
|
30,300 | 4.72 | 4.96 | 4.55 | 0 | 0 | 0 | |
15/10/2009 |
4.72
|
69,200 | 4.68 | 4.92 | 4.64 | 0 | 0 | 0 | |
14/10/2009 |
4.68
|
27,600 | 4.81 | 5.07 | 4.49 | 0 | 0 | 0 | |
13/10/2009 |
4.81
|
47,500 | 4.51 | 4.81 | 4.75 | 0 | 0 | 0 | |
12/10/2009 |
4.51
|
10,600 | 4.25 | 4.51 | 4.51 | 0 | 0 | 0 | |
09/10/2009 |
4.25
|
156,900 | 4.03 | 4.25 | 4.10 | 0 | 0 | 0 | |
08/10/2009 |
4.03
|
57,100 | 4.03 | 4.12 | 3.86 | 0 | 0 | 0 | |
07/10/2009 |
4.03
|
41,600 | 4.03 | 4.10 | 4.01 | 100 | 0 | 0 | |
06/10/2009 |
4.03
|
15,100 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 | |
05/10/2009 |
3.88
|
2,000 | 3.86 | 3.88 | 3.88 | 0 | 0 | 0 | |
02/10/2009 |
3.86
|
19,000 | 3.88 | 3.88 | 3.73 | 0 | 0 | 0 | |
01/10/2009 |
3.88
|
17,300 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 | |
30/09/2009 |
3.88
|
18,000 | 3.88 | 4.08 | 3.88 | 0 | 0 | 0 | |
29/09/2009 |
3.88
|
4,400 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |