Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
7.40 | 18.59% | 11,823 | 2,400 | 0.1 |
39.60
52.40
42.70
|
2 tháng
(2024-09-23) |
-0.80 | -1.67% | 17,637 | 1,900 | 0.1 |
37.50
52.40
42.70
|
3 tháng
(2024-08-26) |
9.92 | 26.59% | 30,366 | 4,800 | 0.2 |
37.28
57.60
42.70
|
6 tháng
(2024-05-27) |
11.88 | 33.63% | 46,002 | 7,900 | 0.3 |
35.32
57.60
42.70
|
12 tháng
(2023-11-28) |
13.40 | 39.65% | 65,629 | 11,400 | 0.4 |
31.72
57.60
42.70
|
24 tháng
(2022-12-05) |
17.63 | 59.60% | 137,080 | 35,300 | 1.3 |
21.45
57.60
42.70
|
36 tháng
(2021-12-08) |
19.01 | 67.44% | 394,912 | 54,000 | 2.0 |
21.28
57.60
42.70
|
60 tháng
(2019-12-19) |
21.23 | 81.71% | 630,629 | 110,330 | 3.7 |
19.06
57.60
42.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
3.01
|
21,800 | 2.92 | 3.05 | 3.01 | 0 | 0 | 0 | |
07/09/2011 |
2.92
|
5,300 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 | |
06/09/2011 |
2.92
|
23,200 | 2.88 | 3.05 | 2.92 | 0 | 0 | 0 | |
05/09/2011 |
2.88
|
8,000 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 | |
01/09/2011 |
3.09
|
1,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
31/08/2011 |
3.09
|
8,000 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 | |
30/08/2011 |
3.01
|
11,000 | 2.96 | 3.09 | 3.01 | 0 | 0 | 0 | |
29/08/2011 |
2.96
|
218,200 | 3.31 | 3.31 | 2.96 | 0 | 0 | 0 | |
26/08/2011 |
3.31
|
7,000 | 3.05 | 3.31 | 3.09 | 2,000 | 0 | 0.0 | |
25/08/2011 |
3.05
|
23,400 | 3.09 | 3.48 | 2.96 | 2,000 | 0 | 0.0 | |
24/08/2011 |
3.09
|
7,200 | 3.39 | 3.39 | 3.05 | 2,000 | 0 | 0.0 | |
23/08/2011 |
3.39
|
18,000 | 3.35 | 3.39 | 3.09 | 2,900 | 0 | 0.0 | |
22/08/2011 |
3.35
|
7,300 | 3.14 | 3.39 | 3.35 | 0 | 0 | 0 | |
19/08/2011 |
3.14
|
8,000 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/08/2011 |
3.09
|
5,700 | 3.01 | 3.09 | 3.09 | 5,000 | 0 | 0.0 | |
17/08/2011 |
3.01
|
12,700 | 3.01 | 3.39 | 3.01 | 0 | 0 | 0 | |
16/08/2011 |
3.01
|
9,500 | 3.14 | 3.39 | 3.01 | 5,000 | 0 | 0.0 | |
15/08/2011 |
3.14
|
2,600 | 3.05 | 3.14 | 3.01 | 0 | 0 | 0 | |
12/08/2011 |
3.05
|
7,600 | 3.35 | 3.35 | 3.05 | 0 | 0 | 0 | |
11/08/2011 |
3.35
|
6,000 | 2.88 | 3.35 | 3.35 | 0 | 0 | 0 | |
10/08/2011 |
2.88
|
8,100 | 3.18 | 3.39 | 2.88 | 0 | 0 | 0 | |
09/08/2011 |
3.18
|
100 | 3.52 | 3.52 | 3.18 | 0 | 0 | 0 | |
08/08/2011 |
3.52
|
12,000 | 3.26 | 3.52 | 3.52 | 0 | 0 | 0 | |
05/08/2011 |
3.26
|
18,000 | 2.75 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/08/2011 |
2.75
|
11,100 | 3.14 | 3.31 | 2.75 | 0 | 0 | 0 | |
03/08/2011 |
3.14
|
47,800 | 3.01 | 3.22 | 2.92 | 0 | 0 | 0 | |
02/08/2011 |
3.01
|
14,000 | 3.35 | 3.35 | 3.01 | 0 | 0 | 0 | |
01/08/2011 |
3.35
|
24,000 | 3.39 | 3.39 | 3.09 | 2,000 | 0 | 0.0 | |
29/07/2011 |
3.39
|
12,500 | 3.14 | 3.39 | 3.39 | 0 | 0 | 0 | |
28/07/2011 |
3.14
|
16,000 | 3.39 | 3.39 | 3.14 | 0 | 0 | 0 | |
27/07/2011 |
3.39
|
9,100 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 | |
26/07/2011 |
3.31
|
12,000 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 | |
25/07/2011 |
3.39
|
13,100 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 | |
22/07/2011 |
3.18
|
17,500 | 3.01 | 3.22 | 2.92 | 0 | 0 | 0 | |
21/07/2011 |
3.01
|
15,100 | 3.31 | 3.31 | 3.01 | 0 | 0 | 0 | |
20/07/2011 |
3.31
|
6,300 | 3.01 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/07/2011 |
3.01
|
15,600 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 | |
18/07/2011 |
3.14
|
5,000 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 | |
15/07/2011 |
3.05
|
100 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
14/07/2011 |
3.18
|
7,500 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 | |
13/07/2011 |
3.22
|
7,200 | 2.96 | 3.22 | 3.22 | 0 | 0 | 0 | |
12/07/2011 |
2.96
|
20,700 | 3.26 | 3.26 | 2.96 | 0 | 0 | 0 | |
11/07/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
08/07/2011 |
3.26
|
5,000 | 3.01 | 3.26 | 3.26 | 0 | 0 | 0 | |
07/07/2011 |
3.01
|
28,300 | 3.31 | 3.31 | 3.01 | 0 | 0 | 0 | |
06/07/2011 |
3.31
|
100 | 3.65 | 3.65 | 3.31 | 0 | 0 | 0 | |
05/07/2011 |
3.65
|
18,100 | 4.04 | 4.04 | 3.65 | 0 | 0 | 0 | |
04/07/2011 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
01/07/2011 |
4.04
|
0 | 3.48 | 4.04 | 4.04 | 0 | 0 | 0 | |
30/06/2011 |
3.48
|
84,300 | 3.48 | 4.17 | 3.48 | 0 | 0 | 0 | |
29/06/2011 |
3.48
|
3,100 | 3.82 | 3.82 | 3.48 | 0 | 0 | 0 | |
28/06/2011 |
3.82
|
200 | 4.29 | 4.29 | 3.82 | 0 | 0 | 0 | |
27/06/2011 |
4.29
|
38,200 | 3.52 | 4.47 | 3.87 | 0 | 0 | 0 | |
24/06/2011 |
3.52
|
20,300 | 3.31 | 4.29 | 3.52 | 0 | 0 | 0 | |
23/06/2011 |
3.31
|
11,200 | 3.18 | 3.99 | 3.31 | 0 | 0 | 0 | |
22/06/2011 |
3.18
|
71,600 | 3.35 | 3.87 | 3.18 | 0 | 0 | 0 | |
21/06/2011 |
3.35
|
101,300 | 3.18 | 3.61 | 3.35 | 0 | 0 | 0 | |
20/06/2011 |
3.18
|
3,200 | 2.92 | 3.31 | 3.18 | 0 | 0 | 0 | |
17/06/2011 |
2.92
|
30,200 | 2.71 | 3.05 | 2.88 | 0 | 0 | 0 | |
16/06/2011 |
2.71
|
13,800 | 2.66 | 2.92 | 2.71 | 0 | 0 | 0 | |
15/06/2011 |
2.66
|
1,000 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
14/06/2011 |
2.79
|
3,300 | 2.75 | 2.79 | 2.75 | 0 | 0 | 0 | |
13/06/2011 |
2.75
|
0 | 2.88 | 2.75 | 2.75 | 0 | 0 | 0 | |
10/06/2011 |
2.88
|
200 | 2.83 | 2.88 | 2.58 | 0 | 0 | 0 | |
09/06/2011 |
2.83
|
5,400 | 2.75 | 2.83 | 2.75 | 0 | 0 | 0 | |
08/06/2011 |
2.75
|
100 | 2.53 | 2.75 | 2.75 | 0 | 0 | 0 | |
07/06/2011 |
2.53
|
100 | 2.45 | 2.53 | 2.53 | 0 | 0 | 0 | |
06/06/2011 |
2.45
|
200 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
03/06/2011 |
2.45
|
100 | 2.75 | 2.75 | 2.45 | 0 | 0 | 0 | |
02/06/2011 |
2.75
|
24,100 | 2.53 | 2.75 | 2.62 | 0 | 0 | 0 | |
01/06/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
31/05/2011 |
2.53
|
3,200 | 2.36 | 2.53 | 2.53 | 0 | 0 | 0 | |
30/05/2011 |
2.36
|
1,000 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 | |
27/05/2011 |
2.41
|
100 | 2.19 | 2.41 | 2.41 | 0 | 0 | 0 | |
26/05/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 | |
25/05/2011 |
2.19
|
100 | 2.36 | 2.36 | 2.19 | 0 | 0 | 0 | |
24/05/2011 |
2.36
|
400 | 2.36 | 2.36 | 2.36 | 0 | 0 | 0 | |
23/05/2011 |
2.36
|
100 | 2.58 | 2.58 | 2.36 | 0 | 0 | 0 | |
20/05/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
19/05/2011 |
2.58
|
7,000 | 2.36 | 2.58 | 2.58 | 0 | 0 | 0 | |
18/05/2011 |
2.36
|
100 | 2.53 | 2.53 | 2.36 | 0 | 0 | 0 | |
17/05/2011 |
2.53
|
200 | 2.75 | 2.75 | 2.49 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
16/05/2011 |
2.75
|
32,800 | 2.56 | 2.75 | 2.58 | 0 | 1,000 | -0.0 | |
13/05/2011 |
2.56
|
3,100 | 2.52 | 2.56 | 2.52 | 0 | 0 | 0 | |
12/05/2011 |
2.52
|
1,200 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
11/05/2011 |
2.52
|
200 | 2.45 | 2.52 | 2.23 | 0 | 0 | 0 | |
10/05/2011 |
2.45
|
14,600 | 2.23 | 2.45 | 2.37 | 0 | 0 | 0 | |
09/05/2011 |
2.23
|
100 | 2.37 | 2.37 | 2.23 | 0 | 0 | 0 | |
06/05/2011 |
2.37
|
19,600 | 2.23 | 2.37 | 2.37 | 0 | 0 | 0 | |
05/05/2011 |
2.23
|
100 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
04/05/2011 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
29/04/2011 |
2.34
|
8,100 | 2.15 | 2.34 | 2.34 | 0 | 0 | 0 | |
28/04/2011 |
2.15
|
1,700 | 2.34 | 2.34 | 2.15 | 0 | 0 | 0 | |
27/04/2011 |
2.34
|
5,100 | 2.30 | 2.37 | 2.34 | 0 | 0 | 0 | |
26/04/2011 |
2.30
|
0 | 2.26 | 2.30 | 2.30 | 0 | 0 | 0 | |
25/04/2011 |
2.26
|
600 | 2.19 | 2.37 | 2.26 | 0 | 0 | 0 | |
22/04/2011 |
2.19
|
23,800 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 | |
21/04/2011 |
2.23
|
7,500 | 2.41 | 2.41 | 2.23 | 1,000 | 0 | 0.0 | |
20/04/2011 |
2.41
|
100 | 2.19 | 2.41 | 2.41 | 0 | 0 | 0 | |
19/04/2011 |
2.19
|
4,200 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |