Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
3.69
|
28,790 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
18/11/2011 |
3.85
|
12,360 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
17/11/2011 |
3.93
|
11,180 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
16/11/2011 |
3.93
|
11,450 | 3.85 | 3.93 | 3.69 | 0 | 2,000 | -0.0 | |
15/11/2011 |
3.85
|
4,000 | 3.85 | 3.85 | 3.69 | 0 | 1,000 | -0.0 | |
14/11/2011 |
3.85
|
22,620 | 3.85 | 3.85 | 3.69 | 0 | 4,210 | -0.0 | |
11/11/2011 |
3.85
|
22,260 | 4.01 | 4.01 | 3.85 | 0 | 7,000 | -0.0 | |
10/11/2011 |
4.01
|
10,870 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
09/11/2011 |
4.17
|
21,910 | 4.09 | 4.17 | 3.93 | 0 | 0 | 0 | |
08/11/2011 |
4.09
|
21,340 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 | |
07/11/2011 |
4.09
|
14,670 | 4.24 | 4.24 | 4.09 | 530 | 0 | 0.0 | |
04/11/2011 |
4.24
|
7,820 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
03/11/2011 |
4.40
|
35,420 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
02/11/2011 |
4.40
|
220 | 4.24 | 4.40 | 4.17 | 0 | 0 | 0 | |
01/11/2011 |
4.24
|
39,050 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
31/10/2011 |
4.40
|
109,040 | 4.40 | 4.48 | 4.24 | 0 | 2,000 | -0.0 | |
28/10/2011 |
4.40
|
34,110 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 | |
27/10/2011 |
4.48
|
7,970 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 | |
26/10/2011 |
4.40
|
15,560 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
25/10/2011 |
4.40
|
25,740 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
24/10/2011 |
4.40
|
2,110 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 | |
21/10/2011 |
4.40
|
37,120 | 4.40 | 4.48 | 4.24 | 0 | 0 | 0 | |
20/10/2011 |
4.40
|
13,060 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
19/10/2011 |
4.40
|
5,600 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
18/10/2011 |
4.48
|
18,040 | 4.40 | 4.48 | 4.24 | 0 | 0 | 0 | |
17/10/2011 |
4.40
|
9,040 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
14/10/2011 |
4.48
|
14,520 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
13/10/2011 |
4.48
|
35,860 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
12/10/2011 |
4.48
|
12,050 | 4.64 | 4.64 | 4.48 | 0 | 0 | 0 | |
11/10/2011 |
4.64
|
80 | 4.56 | 4.64 | 4.56 | 0 | 0 | 0 | |
10/10/2011 |
4.56
|
15,750 | 4.56 | 4.64 | 4.40 | 0 | 0 | 0 | |
07/10/2011 |
4.56
|
26,870 | 4.48 | 4.64 | 4.56 | 2,000 | 0 | 0.0 | |
06/10/2011 |
4.48
|
53,020 | 4.40 | 4.56 | 4.40 | 0 | 0 | 0 | |
05/10/2011 |
4.40
|
30,560 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 | |
04/10/2011 |
4.40
|
96,810 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
03/10/2011 |
4.48
|
23,800 | 4.72 | 4.79 | 4.48 | 0 | 0 | 0 | |
30/09/2011 |
4.72
|
16,190 | 4.87 | 4.87 | 4.72 | 0 | 0 | 0 | |
29/09/2011 |
4.87
|
19,600 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
28/09/2011 |
5.03
|
46,980 | 4.79 | 5.03 | 4.72 | 0 | 0 | 0 | |
27/09/2011 |
4.79
|
17,950 | 4.79 | 4.87 | 4.64 | 0 | 0 | 0 | |
26/09/2011 |
4.79
|
58,830 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 | |
23/09/2011 |
5.03
|
22,070 | 5.03 | 5.03 | 4.87 | 0 | 0 | 0 | |
22/09/2011 |
5.03
|
28,500 | 4.79 | 5.03 | 4.72 | 0 | 0 | 0 | |
21/09/2011 |
4.79
|
23,390 | 4.79 | 5.03 | 4.72 | 0 | 0 | 0 | |
20/09/2011 |
4.79
|
203,870 | 4.95 | 4.95 | 4.72 | 0 | 2,000 | -0.0 | |
19/09/2011 |
4.95
|
88,270 | 5.19 | 5.19 | 4.95 | 0 | 2,000 | -0.0 | |
16/09/2011 |
5.19
|
53,130 | 5.42 | 5.42 | 5.19 | 0 | 2,000 | -0.0 | |
15/09/2011 |
5.42
|
68,580 | 5.66 | 5.66 | 5.42 | 0 | 2,000 | -0.0 | |
14/09/2011 |
5.66
|
106,770 | 5.66 | 5.82 | 5.50 | 0 | 2,000 | -0.0 | |
13/09/2011 |
5.66
|
101,570 | 5.42 | 5.66 | 5.50 | 0 | 4,000 | -0.0 | |
12/09/2011 |
5.42
|
262,940 | 5.19 | 5.42 | 5.34 | 0 | 0 | 0 | |
09/09/2011 |
5.19
|
84,760 | 4.95 | 5.19 | 5.03 | 0 | 2,000 | -0.0 | |
08/09/2011 |
4.95
|
70,580 | 4.72 | 4.95 | 4.95 | 0 | 2,000 | -0.0 | |
07/09/2011 |
4.72
|
39,700 | 4.56 | 4.72 | 4.72 | 2,000 | 2,000 | 0 | |
06/09/2011 |
4.56
|
182,820 | 4.48 | 4.64 | 4.48 | 0 | 2,000 | -0.0 | |
05/09/2011 |
4.48
|
176,020 | 4.32 | 4.48 | 4.24 | 0 | 2,000 | -0.0 | |
01/09/2011 |
4.32
|
63,000 | 4.24 | 4.32 | 4.09 | 0 | 2,000 | -0.0 | |
31/08/2011 |
4.24
|
49,480 | 4.24 | 4.32 | 4.09 | 0 | 2,000 | -0.0 | |
30/08/2011 |
4.24
|
28,400 | 4.24 | 4.32 | 4.09 | 0 | 2,000 | -0.0 | |
29/08/2011 |
4.24
|
56,460 | 4.09 | 4.24 | 3.93 | 0 | 2,000 | -0.0 | |
26/08/2011 |
4.09
|
12,240 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 | |
25/08/2011 |
4.09
|
14,720 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 | |
24/08/2011 |
4.01
|
21,860 | 4.09 | 4.09 | 4.01 | 0 | 0 | 0 | |
23/08/2011 |
4.09
|
8,690 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 | |
22/08/2011 |
4.09
|
27,440 | 4.01 | 4.17 | 4.01 | 0 | 0 | 0 | |
19/08/2011 |
4.01
|
9,660 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 | |
18/08/2011 |
4.01
|
15,120 | 4.01 | 4.09 | 3.85 | 0 | 0 | 0 | |
17/08/2011 |
4.01
|
8,570 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 | |
16/08/2011 |
3.93
|
22,340 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 | |
15/08/2011 |
3.85
|
2,170 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 | |
12/08/2011 |
3.85
|
10,740 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
11/08/2011 |
3.85
|
18,400 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
10/08/2011 |
3.93
|
21,550 | 3.77 | 3.93 | 3.77 | 0 | 0 | 0 | |
09/08/2011 |
3.77
|
9,070 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
08/08/2011 |
3.85
|
18,030 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
05/08/2011 |
3.93
|
7,610 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 | |
04/08/2011 |
3.85
|
23,160 | 3.69 | 3.85 | 3.69 | 0 | 0 | 0 | |
03/08/2011 |
3.69
|
31,850 | 3.77 | 3.77 | 3.61 | 0 | 0 | 0 | |
02/08/2011 |
3.77
|
15,990 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
01/08/2011 |
3.93
|
5,310 | 3.93 | 4.01 | 3.93 | 2,000 | 0 | 0.0 | |
29/07/2011 |
3.93
|
5,600 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 | |
28/07/2011 |
4.01
|
21,090 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
27/07/2011 |
4.17
|
14,240 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
26/07/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
26/07/2011 |
4.17
|
14,420 | 4.24 | 4.32 | 4.09 | 0 | 0 | 0 | |
25/07/2011 |
4.24
|
22,720 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
22/07/2011 |
4.24
|
24,180 | 4.31 | 4.38 | 4.18 | 0 | 0 | 0 | |
21/07/2011 |
4.31
|
9,090 | 4.24 | 4.31 | 4.18 | 0 | 0 | 0 | |
20/07/2011 |
4.24
|
25,900 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
19/07/2011 |
4.45
|
9,510 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 | |
18/07/2011 |
4.45
|
2,093 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
15/07/2011 |
4.45
|
80,960 | 4.31 | 4.52 | 4.31 | 0 | 0 | 0 | |
14/07/2011 |
4.31
|
96,910 | 4.11 | 4.31 | 4.24 | 0 | 0 | 0 | |
13/07/2011 |
4.11
|
34,750 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
12/07/2011 |
4.11
|
48,030 | 4.18 | 4.24 | 3.97 | 0 | 0 | 0 | |
11/07/2011 |
4.18
|
11,810 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
08/07/2011 |
4.38
|
33,880 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
07/07/2011 |
4.38
|
21,870 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 | |
06/07/2011 |
4.38
|
43,230 | 4.24 | 4.38 | 4.11 | 0 | 0 | 0 | |
05/07/2011 |
4.24
|
5,900 | 4.11 | 4.24 | 4.18 | 0 | 0 | 0 | |
04/07/2011 |
4.11
|
22,450 | 4.04 | 4.11 | 3.90 | 0 | 0 | 0 |