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) |
-0.40 | -10.53% | 300 | 0 | 0 |
3.40
4
3.40
|
2 tháng
(2024-09-16) |
-0.50 | -12.82% | 1,500 | 0 | 0 |
3.40
4
3.40
|
3 tháng
(2024-08-15) |
-1 | -22.73% | 2,900 | 0 | 0 |
3.40
4.50
3.40
|
6 tháng
(2024-05-17) |
-2.10 | -38.18% | 27,100 | 0 | 0 |
3.40
6.30
3.40
|
12 tháng
(2023-11-20) |
0.90 | 36% | 40,004 | 0 | 0 |
2.30
6.30
3.40
|
24 tháng
(2022-11-24) |
-8.30 | -70.94% | 83,795 | -600 | -0.0 |
2.30
11.70
3.40
|
36 tháng
(2021-11-29) |
-9.60 | -73.85% | 185,874 | -2,100 | -0.0 |
2.30
14.40
3.40
|
60 tháng
(2019-12-10) |
-2.91 | -46.11% | 1,998,141 | -247,500 | -1.9 |
2.30
14.50
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/01/2012 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
17/01/2012 |
5.18
|
100 | 5.09 | 5.18 | 5.18 | 0 | 0 | 0 | |
16/01/2012 |
5.09
|
18,300 | 4.80 | 5.09 | 4.90 | 0 | 0 | 0 | |
13/01/2012 |
4.80
|
8,200 | 4.62 | 4.90 | 4.71 | 0 | 0 | 0 | |
12/01/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
11/01/2012 |
4.62
|
2,600 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
10/01/2012 |
4.71
|
6,100 | 4.52 | 4.71 | 4.33 | 0 | 0 | 0 | |
09/01/2012 |
4.52
|
1,000 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 | |
06/01/2012 |
4.62
|
4,400 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
05/01/2012 |
4.80
|
11,300 | 4.80 | 4.90 | 4.71 | 0 | 0 | 0 | |
04/01/2012 |
4.80
|
100 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 | |
03/01/2012 |
4.99
|
6,200 | 5.09 | 5.46 | 4.99 | 0 | 0 | 0 | |
30/12/2011 |
5.09
|
2,000 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 | |
29/12/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
28/12/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
27/12/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
26/12/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
23/12/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
22/12/2011 |
5.46
|
2,800 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
21/12/2011 |
5.46
|
100 | 5.18 | 5.46 | 5.46 | 0 | 0 | 0 | |
20/12/2011 |
5.18
|
1,000 | 4.99 | 5.18 | 5.18 | 0 | 0 | 0 | |
19/12/2011 |
4.99
|
200 | 4.80 | 5.09 | 4.99 | 0 | 0 | 0 | |
16/12/2011 |
4.80
|
1,700 | 5.09 | 5.37 | 4.80 | 0 | 0 | 0 | |
15/12/2011 |
5.09
|
0 | 4.99 | 5.09 | 5.09 | 0 | 0 | 0 | |
14/12/2011 |
4.99
|
9,100 | 5.18 | 5.27 | 4.99 | 0 | 0 | 0 | |
13/12/2011 |
5.18
|
7,100 | 5.56 | 5.56 | 5.18 | 0 | 0 | 0 | |
12/12/2011 |
5.56
|
100 | 5.46 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/12/2011 |
5.46
|
3,000 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
08/12/2011 |
5.46
|
6,300 | 5.56 | 5.65 | 5.46 | 0 | 0 | 0 | |
07/12/2011 |
5.56
|
19,300 | 5.56 | 5.65 | 5.56 | 0 | 0 | 0 | |
06/12/2011 |
5.56
|
5,500 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 | |
05/12/2011 |
5.84
|
7,900 | 5.46 | 5.84 | 5.84 | 0 | 0 | 0 | |
02/12/2011 |
5.46
|
1,600 | 5.37 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/12/2011 |
5.37
|
2,900 | 5.18 | 5.65 | 5.18 | 0 | 0 | 0 | |
30/11/2011 |
5.18
|
2,000 | 5.46 | 5.46 | 5.18 | 0 | 0 | 0 | |
29/11/2011 |
5.46
|
100 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 | |
28/11/2011 |
5.65
|
300 | 5.46 | 5.65 | 5.09 | 0 | 0 | 0 | |
25/11/2011 |
5.46
|
2,400 | 5.37 | 5.46 | 5.27 | 0 | 0 | 0 | |
24/11/2011 |
5.37
|
5,900 | 5.65 | 5.75 | 5.37 | 0 | 0 | 0 | |
23/11/2011 |
5.65
|
6,100 | 5.65 | 6.03 | 5.65 | 0 | 0 | 0 | |
22/11/2011 |
5.65
|
18,100 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 | |
21/11/2011 |
5.93
|
600 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
18/11/2011 |
6.03
|
1,300 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
17/11/2011 |
5.75
|
7,800 | 6.12 | 6.12 | 5.75 | 0 | 0 | 0 | |
16/11/2011 |
6.12
|
3,300 | 6.03 | 6.22 | 6.03 | 0 | 0 | 0 | |
15/11/2011 |
6.03
|
6,100 | 5.93 | 6.12 | 6.03 | 0 | 0 | 0 | |
14/11/2011 |
5.93
|
22,100 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
11/11/2011 |
6.22
|
10,700 | 6.03 | 6.31 | 6.12 | 0 | 0 | 0 | |
10/11/2011 |
6.03
|
7,200 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
09/11/2011 |
6.22
|
3,000 | 6.22 | 6.31 | 6.12 | 0 | 0 | 0 | |
08/11/2011 |
6.22
|
6,900 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 | |
07/11/2011 |
6.22
|
200 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
04/11/2011 |
6.41
|
500 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/11/2011 |
6.41
|
4,000 | 6.12 | 6.41 | 6.22 | 0 | 0 | 0 | |
02/11/2011 |
6.12
|
3,200 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
01/11/2011 |
6.41
|
8,700 | 6.59 | 6.69 | 6.31 | 0 | 0 | 0 | |
31/10/2011 |
6.59
|
10,500 | 6.97 | 6.97 | 6.59 | 0 | 0 | 0 | |
28/10/2011 |
6.97
|
19,100 | 6.69 | 6.97 | 6.69 | 0 | 0 | 0 | |
27/10/2011 |
6.69
|
7,100 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 | |
26/10/2011: Cổ tức tiền mặt tỉ lệ: 11% Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/10/2011 |
6.78
|
33,200 | 6.78 | 6.88 | 6.50 | 0 | 0 | 0 | |
25/10/2011 |
6.78
|
50,400 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 | |
24/10/2011 |
7.09
|
25,300 | 7.09 | 7.33 | 7.02 | 0 | 0 | 0 | |
21/10/2011 |
7.09
|
27,700 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 | |
20/10/2011 |
7.02
|
48,700 | 6.86 | 7.09 | 6.78 | 0 | 0 | 0 | |
19/10/2011 |
6.86
|
13,800 | 6.70 | 7.25 | 6.55 | 200 | 0 | 0.0 | |
18/10/2011 |
6.70
|
24,000 | 7.02 | 7.02 | 6.70 | 0 | 0 | 0 | |
17/10/2011 |
7.02
|
5,900 | 6.86 | 7.09 | 7.02 | 0 | 0 | 0 | |
14/10/2011 |
6.86
|
24,200 | 7.17 | 7.41 | 6.86 | 0 | 0 | 0 | |
13/10/2011 |
7.17
|
46,400 | 7.25 | 7.33 | 7.09 | 0 | 0 | 0 | |
12/10/2011 |
7.25
|
83,400 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 | |
11/10/2011 |
6.78
|
9,300 | 6.55 | 6.78 | 6.70 | 0 | 0 | 0 | |
10/10/2011 |
6.55
|
6,000 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
07/10/2011 |
6.63
|
7,000 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 | |
06/10/2011 |
6.86
|
5,700 | 6.55 | 6.86 | 6.86 | 0 | 0 | 0 | |
05/10/2011 |
6.55
|
15,100 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 | |
04/10/2011 |
6.70
|
14,700 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
03/10/2011 |
6.63
|
7,200 | 6.70 | 7.02 | 6.63 | 0 | 0 | 0 | |
30/09/2011 |
6.70
|
3,100 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
29/09/2011 |
6.63
|
12,500 | 6.94 | 6.94 | 6.55 | 0 | 0 | 0 | |
28/09/2011 |
6.94
|
17,700 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
27/09/2011 |
7.02
|
14,200 | 6.94 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/09/2011 |
6.94
|
30,100 | 6.78 | 7.09 | 6.94 | 0 | 0 | 0 | |
23/09/2011 |
6.78
|
6,000 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
22/09/2011 |
6.86
|
17,400 | 7.09 | 7.17 | 6.86 | 0 | 0 | 0 | |
21/09/2011 |
7.09
|
2,200 | 6.86 | 7.41 | 7.09 | 0 | 0 | 0 | |
20/09/2011 |
6.86
|
16,500 | 7.17 | 7.17 | 6.78 | 0 | 0 | 0 | |
19/09/2011 |
7.17
|
16,500 | 7.02 | 7.17 | 7.02 | 0 | 0 | 0 | |
16/09/2011 |
7.02
|
11,400 | 7.25 | 7.25 | 6.94 | 0 | 0 | 0 | |
15/09/2011 |
7.25
|
17,500 | 7.25 | 7.33 | 7.09 | 0 | 0 | 0 | |
14/09/2011 |
7.25
|
79,800 | 7.17 | 7.64 | 7.17 | 0 | 0 | 0 | |
13/09/2011 |
7.17
|
56,200 | 6.70 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/09/2011 |
6.70
|
15,300 | 6.47 | 6.70 | 6.63 | 0 | 0 | 0 | |
09/09/2011 |
6.47
|
15,000 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
08/09/2011 |
6.47
|
22,100 | 6.31 | 6.70 | 6.39 | 0 | 0 | 0 | |
07/09/2011 |
6.31
|
4,100 | 6.16 | 6.47 | 6.24 | 0 | 0 | 0 | |
06/09/2011 |
6.16
|
1,500 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
05/09/2011 |
6.24
|
18,300 | 6.39 | 6.47 | 6.24 | 0 | 0 | 0 | |
01/09/2011 |
6.39
|
36,800 | 6.55 | 6.55 | 6.24 | 0 | 13,100 | -0.1 | |
31/08/2011 |
6.55
|
7,100 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
30/08/2011 |
6.47
|
16,600 | 6.47 | 6.86 | 6.31 | 0 | 0 | 0 |