Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.76
|
217,610 | 2.70 | 2.76 | 2.63 | 0 | 0 | 0 | |
21/11/2011 |
2.70
|
106,870 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 | |
18/11/2011 |
2.76
|
72,660 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 | |
17/11/2011 |
2.76
|
50,760 | 2.76 | 2.83 | 2.70 | 0 | 1,500 | -0.0 | |
16/11/2011 |
2.76
|
405,700 | 2.70 | 2.76 | 2.70 | 0 | 0 | 0 | |
15/11/2011 |
2.70
|
649,250 | 2.70 | 2.76 | 2.63 | 1,500 | 7,000 | -0.0 | |
14/11/2011 |
2.70
|
284,780 | 2.83 | 2.83 | 2.70 | 6,000 | 58,000 | -0.2 | |
11/11/2011 |
2.83
|
105,740 | 2.90 | 2.90 | 2.83 | 0 | 35,120 | -0.1 | |
10/11/2011 |
2.90
|
312,100 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
09/11/2011 |
3.04
|
121,670 | 2.97 | 3.04 | 2.97 | 0 | 0 | 0 | |
08/11/2011 |
2.97
|
164,260 | 3.04 | 3.11 | 2.90 | 0 | 0 | 0 | |
07/11/2011 |
3.04
|
192,530 | 3.11 | 3.11 | 2.97 | 6,740 | 0 | 0.0 | |
04/11/2011 |
3.11
|
183,120 | 3.11 | 3.11 | 3.04 | 0 | 0 | 0 | |
03/11/2011 |
3.11
|
110,390 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 | |
02/11/2011 |
3.11
|
252,620 | 3.18 | 3.18 | 3.04 | 3,000 | 0 | 0.0 | |
01/11/2011 |
3.18
|
111,970 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 | |
31/10/2011 |
3.32
|
907,690 | 3.25 | 3.39 | 3.32 | 0 | 2,000 | -0.0 | |
28/10/2011 |
3.25
|
744,430 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 | |
27/10/2011 |
3.11
|
209,710 | 3.04 | 3.18 | 3.04 | 0 | 0 | 0 | |
26/10/2011 |
3.04
|
85,360 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 | |
25/10/2011 |
3.11
|
215,940 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
24/10/2011 |
3.18
|
137,500 | 3.25 | 3.32 | 3.18 | 0 | 0 | 0 | |
21/10/2011 |
3.25
|
267,520 | 3.18 | 3.32 | 3.11 | 0 | 0 | 0 | |
20/10/2011 |
3.18
|
151,370 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 | |
19/10/2011 |
3.11
|
248,620 | 3.11 | 3.18 | 3.04 | 0 | 0 | 0 | |
18/10/2011 |
3.11
|
240,450 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
17/10/2011 |
3.18
|
554,170 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 | |
14/10/2011 |
3.32
|
162,830 | 3.32 | 3.39 | 3.32 | 1,000 | 16,800 | -0.1 | |
13/10/2011 |
3.32
|
156,300 | 3.32 | 3.39 | 3.25 | 0 | 3,600 | -0.0 | |
12/10/2011 |
3.32
|
1,393,590 | 3.46 | 3.46 | 3.32 | 5,000 | 70,000 | -0.3 | |
11/10/2011 |
3.46
|
533,430 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 | |
10/10/2011 |
3.53
|
125,880 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 | |
07/10/2011 |
3.66
|
194,110 | 3.73 | 3.80 | 3.66 | 10,000 | 0 | 0.1 | |
06/10/2011 |
3.73
|
267,960 | 3.66 | 3.80 | 3.59 | 10,000 | 2,700 | 0.0 | |
05/10/2011 |
3.66
|
453,660 | 3.53 | 3.66 | 3.53 | 47,870 | 0 | 0.3 | |
04/10/2011 |
3.53
|
564,770 | 3.66 | 3.73 | 3.53 | 5,000 | 0 | 0.0 | |
03/10/2011 |
3.66
|
693,290 | 3.80 | 3.80 | 3.66 | 0 | 15,000 | -0.1 | |
30/09/2011 |
3.80
|
234,320 | 3.94 | 3.94 | 3.80 | 10,000 | 0 | 0.1 | |
29/09/2011 |
3.94
|
774,220 | 3.94 | 3.94 | 3.80 | 0 | 45,000 | -0.2 | |
28/09/2011 |
3.94
|
568,430 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 | |
27/09/2011 |
3.80
|
542,880 | 3.94 | 4.01 | 3.80 | 2,000 | 10,000 | -0.0 | |
26/09/2011 |
3.94
|
450,720 | 3.94 | 4.08 | 3.94 | 0 | 4,000 | -0.0 | |
23/09/2011 |
3.94
|
904,440 | 3.80 | 3.94 | 3.80 | 30,030 | 0 | 0.2 | |
22/09/2011 |
3.80
|
561,060 | 3.66 | 3.80 | 3.66 | 25,000 | 380 | 0.1 | |
21/09/2011 |
3.66
|
628,220 | 3.80 | 3.87 | 3.66 | 7,000 | 0 | 0.0 | |
20/09/2011 |
3.80
|
818,530 | 3.94 | 3.94 | 3.80 | 1,000 | 0 | 0.0 | |
19/09/2011 |
3.94
|
676,740 | 4.01 | 4.01 | 3.87 | 21,010 | 0 | 0.1 | |
16/09/2011 |
4.01
|
621,780 | 4.22 | 4.22 | 4.01 | 1,000 | 0 | 0.0 | |
15/09/2011 |
4.22
|
1,380,660 | 4.22 | 4.22 | 4.01 | 3,000 | 40,000 | -0.2 | |
14/09/2011 |
4.22
|
2,251,570 | 4.08 | 4.22 | 4.15 | 0 | 65,750 | -0.4 | |
13/09/2011 |
4.08
|
614,980 | 3.94 | 4.08 | 4.08 | 0 | 1,000 | -0.0 | |
12/09/2011 |
3.94
|
665,650 | 3.80 | 3.94 | 3.94 | 0 | 1,500 | -0.0 | |
09/09/2011 |
3.80
|
1,135,180 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 | |
08/09/2011 |
3.66
|
753,950 | 3.53 | 3.66 | 3.59 | 0 | 3,000 | -0.0 | |
07/09/2011 |
3.53
|
799,450 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 | |
06/09/2011 |
3.39
|
275,530 | 3.53 | 3.53 | 3.39 | 0 | 16,610 | -0.1 | |
05/09/2011 |
3.53
|
705,550 | 3.59 | 3.73 | 3.46 | 0 | 0 | 0 | |
01/09/2011 |
3.59
|
428,750 | 3.46 | 3.59 | 3.39 | 0 | 0 | 0 | |
31/08/2011 |
3.46
|
410,380 | 3.39 | 3.53 | 3.32 | 0 | 200 | -0.0 | |
30/08/2011 |
3.39
|
778,010 | 3.25 | 3.39 | 3.32 | 0 | 3,000 | -0.0 | |
29/08/2011 |
3.25
|
250,450 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 | |
26/08/2011 |
3.18
|
158,160 | 3.18 | 3.25 | 3.11 | 0 | 0 | 0 | |
25/08/2011 |
3.18
|
117,650 | 3.11 | 3.25 | 3.11 | 0 | 0 | 0 | |
24/08/2011 |
3.11
|
204,260 | 3.25 | 3.32 | 3.11 | 0 | 0 | 0 | |
23/08/2011 |
3.25
|
196,050 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 | |
22/08/2011 |
3.32
|
409,750 | 3.18 | 3.32 | 3.25 | 31,360 | 0 | 0.2 | |
19/08/2011 |
3.18
|
346,840 | 3.32 | 3.32 | 3.18 | 0 | 0 | 0 | |
18/08/2011 |
3.32
|
463,850 | 3.18 | 3.32 | 3.25 | 20,000 | 0 | 0.1 | |
17/08/2011 |
3.18
|
430,090 | 3.04 | 3.18 | 2.97 | 10,000 | 0 | 0.0 | |
16/08/2011 |
3.04
|
73,030 | 2.97 | 3.04 | 2.90 | 0 | 0 | 0 | |
15/08/2011 |
2.97
|
37,260 | 2.90 | 2.97 | 2.90 | 0 | 0 | 0 | |
12/08/2011 |
2.90
|
161,380 | 2.90 | 2.97 | 2.83 | 0 | 0 | 0 | |
11/08/2011 |
2.90
|
174,870 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
10/08/2011 |
3.04
|
243,730 | 2.97 | 3.11 | 2.90 | 0 | 20,000 | -0.1 | |
09/08/2011 |
2.97
|
414,020 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
08/08/2011 |
3.11
|
128,000 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 | |
05/08/2011 |
3.25
|
184,500 | 3.32 | 3.39 | 3.18 | 40,000 | 200 | 0.2 | |
04/08/2011 |
3.32
|
265,560 | 3.18 | 3.32 | 3.18 | 20,200 | 0 | 0.1 | |
03/08/2011 |
3.18
|
205,700 | 3.25 | 3.25 | 3.11 | 200 | 0 | 0.0 | |
02/08/2011 |
3.25
|
199,740 | 3.32 | 3.32 | 3.18 | 10,000 | 0 | 0.0 | |
01/08/2011 |
3.32
|
336,910 | 3.46 | 3.46 | 3.32 | 3,000 | 0 | 0.0 | |
29/07/2011 |
3.46
|
355,000 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 | |
28/07/2011 |
3.59
|
113,230 | 3.53 | 3.59 | 3.46 | 0 | 0 | 0 | |
27/07/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
27/07/2011 |
3.53
|
149,320 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 | |
26/07/2011 |
3.46
|
152,170 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 | |
25/07/2011 |
3.52
|
64,240 | 3.59 | 3.59 | 3.52 | 2,000 | 0 | 0.0 | |
22/07/2011 |
3.59
|
203,400 | 3.52 | 3.59 | 3.52 | 1,600 | 0 | 0.0 | |
21/07/2011 |
3.52
|
144,580 | 3.52 | 3.59 | 3.46 | 0 | 0 | 0 | |
20/07/2011 |
3.52
|
168,040 | 3.46 | 3.52 | 3.39 | 0 | 10,000 | -0.1 | |
19/07/2011 |
3.46
|
71,660 | 3.46 | 3.52 | 3.39 | 0 | 0 | 0 | |
18/07/2011 |
3.46
|
18,337 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 | |
15/07/2011 |
3.52
|
116,340 | 3.59 | 3.59 | 3.52 | 1,000 | 0 | 0.0 | |
14/07/2011 |
3.59
|
51,930 | 3.52 | 3.59 | 3.46 | 0 | 0 | 0 | |
13/07/2011 |
3.52
|
167,400 | 3.46 | 3.59 | 3.46 | 0 | 0 | 0 | |
12/07/2011 |
3.46
|
258,660 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 | |
11/07/2011 |
3.52
|
229,980 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
08/07/2011 |
3.59
|
174,090 | 3.65 | 3.65 | 3.59 | 1,500 | 0 | 0.0 | |
07/07/2011 |
3.65
|
93,280 | 3.65 | 3.72 | 3.65 | 0 | 0 | 0 | |
06/07/2011 |
3.65
|
80,130 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
05/07/2011 |
3.72
|
234,950 | 3.59 | 3.72 | 3.65 | 0 | 0 | 0 |