Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-4.30 | -9.47% | 5,400 | 0 | 0 |
41
46.35
41.10
|
2 tháng
(2024-09-16) |
-2.30 | -5.30% | 8,100 | 0 | 0 |
41
46.35
41.10
|
3 tháng
(2024-08-15) |
0.10 | 0.24% | 11,400 | -30 | 0 |
41
46.65
41.10
|
6 tháng
(2024-05-17) |
-2.90 | -6.59% | 29,600 | -3,330 | -0.1 |
40.95
47.15
41.10
|
12 tháng
(2023-11-20) |
-8.10 | -16.46% | 79,900 | -11,530 | -0.5 |
40.95
52.60
41.10
|
24 tháng
(2022-11-24) |
1.15 | 2.88% | 2,701,800 | -18,530 | -3.8 |
35.60
55
41.10
|
36 tháng
(2021-11-29) |
8.10 | 24.55% | 6,456,200 | -18,050 | -6.6 |
26.50
55
41.10
|
60 tháng
(2019-12-10) |
26.40 | 179.59% | 17,750,380 | 11,460 | -5.8 |
13.30
55
41.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
04/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
03/01/2012 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
30/12/2011 |
2.34
|
10 | 2.24 | 2.34 | 2.34 | 0 | 0 | 0 | |
29/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
28/12/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 | |
27/12/2011 |
2.24
|
10 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 | |
26/12/2011 |
2.35
|
10 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 | |
23/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
22/12/2011 |
2.47
|
0 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
21/12/2011 |
2.47
|
10 | 2.59 | 2.59 | 2.47 | 0 | 0 | 0 | |
20/12/2011 |
2.59
|
10 | 2.72 | 2.72 | 2.59 | 0 | 0 | 0 | |
19/12/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
16/12/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 | |
15/12/2011 |
2.72
|
10 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
14/12/2011 |
2.85
|
10 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 | |
13/12/2011 |
3.00
|
20 | 3.14 | 3.14 | 3.00 | 0 | 20 | -0.0 | |
12/12/2011 |
3.14
|
20 | 3.03 | 3.14 | 3.14 | 0 | 0 | 0 | |
09/12/2011 |
3.03
|
10 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
08/12/2011 |
3.17
|
10 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
07/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
06/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
05/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
02/12/2011 |
3.33
|
40 | 3.33 | 3.33 | 3.17 | 0 | 10 | -0.0 | |
01/12/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
30/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
29/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
28/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
25/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/11/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
23/11/2011 |
3.33
|
10 | 3.19 | 3.33 | 3.33 | 0 | 0 | 0 | |
22/11/2011 |
3.19
|
50 | 3.19 | 3.19 | 3.04 | 0 | 10 | -0.0 | |
21/11/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/11/2011 |
3.19
|
10 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
17/11/2011 |
3.04
|
10 | 2.91 | 3.04 | 3.04 | 0 | 0 | 0 | |
16/11/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/11/2011 |
2.91
|
20 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
14/11/2011 |
3.06
|
30 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
11/11/2011 |
3.22
|
50 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
10/11/2011 |
3.38
|
40 | 3.38 | 3.38 | 3.22 | 0 | 10 | -0.0 | |
09/11/2011 |
3.38
|
10 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/11/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/11/2011 |
3.22
|
540 | 3.07 | 3.22 | 2.92 | 400 | 0 | 0.0 | |
04/11/2011 |
3.07
|
500 | 3.07 | 3.07 | 3.07 | 500 | 0 | 0.0 | |
03/11/2011 |
3.07
|
20 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 | |
02/11/2011 |
3.23
|
10 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
01/11/2011 |
3.39
|
30 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
31/10/2011 |
3.57
|
10 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
28/10/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
27/10/2011 |
3.74
|
30 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
26/10/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
25/10/2011 |
3.93
|
10 | 3.76 | 3.93 | 3.93 | 0 | 0 | 0 | |
24/10/2011 |
3.76
|
20 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 | |
21/10/2011 |
3.76
|
10 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 | |
20/10/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/10/2011 |
3.95
|
10 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
18/10/2011 |
4.11
|
10 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 | |
17/10/2011 |
4.31
|
10 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
14/10/2011 |
4.53
|
10 | 4.37 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/10/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/10/2011 |
4.37
|
10 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
10/10/2011 |
4.17
|
10 | 4.02 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/10/2011 |
4.02
|
10 | 3.95 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/10/2011 |
3.95
|
20 | 4.15 | 4.24 | 3.95 | 0 | 0 | 0 | |
05/10/2011 |
4.15
|
120 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 | |
04/10/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/10/2011 |
4.05
|
2,010 | 4.26 | 4.30 | 4.05 | 0 | 0 | 0 | |
30/09/2011 |
4.26
|
510 | 4.24 | 4.31 | 4.26 | 0 | 0 | 0 | |
29/09/2011 |
4.24
|
40 | 4.23 | 4.33 | 4.02 | 0 | 0 | 0 | |
28/09/2011 |
4.23
|
30 | 4.09 | 4.24 | 3.89 | 0 | 0 | 0 | |
27/09/2011 |
4.09
|
10 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/09/2011 |
3.95
|
10 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 | |
23/09/2011 |
3.80
|
140 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
22/09/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/09/2011 |
3.80
|
10 | 3.66 | 3.80 | 3.80 | 0 | 0 | 0 | |
20/09/2011 |
3.66
|
10 | 3.51 | 3.66 | 3.66 | 0 | 0 | 0 | |
19/09/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/09/2011 |
3.51
|
10 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/09/2011 |
3.36
|
960 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
14/09/2011 |
3.50
|
10 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/09/2011 |
3.39
|
50 | 3.25 | 3.41 | 3.10 | 0 | 0 | 0 | |
12/09/2011 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/09/2011 |
3.25
|
150 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
08/09/2011 |
3.25
|
10 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/09/2011 |
3.15
|
50 | 3.01 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/09/2011 |
3.01
|
230 | 2.87 | 3.01 | 2.73 | 0 | 0 | 0 | |
05/09/2011 |
2.87
|
380 | 2.75 | 2.87 | 2.62 | 0 | 0 | 0 | |
01/09/2011 |
2.75
|
270 | 2.62 | 2.75 | 2.52 | 0 | 0 | 0 | |
31/08/2011 |
2.62
|
10 | 2.51 | 2.62 | 2.62 | 0 | 0 | 0 | |
30/08/2011 |
2.51
|
510 | 2.40 | 2.51 | 2.49 | 0 | 0 | 0 | |
29/08/2011 |
2.40
|
30 | 2.47 | 2.52 | 2.40 | 0 | 0 | 0 | |
26/08/2011 |
2.47
|
50 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 | |
25/08/2011 |
2.35
|
10 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
24/08/2011 |
2.24
|
330 | 2.33 | 2.44 | 2.24 | 0 | 0 | 0 | |
23/08/2011 |
2.33
|
40 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
22/08/2011 |
2.44
|
20 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
19/08/2011 |
2.56
|
20 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
18/08/2011 |
2.69
|
170 | 2.56 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/08/2011 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 |