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) |
0.55 | 2.64% | 75,800 | 0 | 0 |
19.90
21.40
21.40
|
2 tháng
(2024-09-16) |
0.40 | 1.90% | 98,700 | 0 | 0 |
18.80
21.50
21.40
|
3 tháng
(2024-08-15) |
0.75 | 3.63% | 178,000 | 0 | 0 |
18.70
22.15
21.40
|
6 tháng
(2024-05-17) |
0.30 | 1.42% | 490,600 | 0 | 0 |
18.70
24.55
21.40
|
12 tháng
(2023-11-20) |
2.79 | 14.98% | 669,000 | -4,800 | -0.1 |
18.61
25.16
21.40
|
24 tháng
(2022-11-24) |
1.56 | 7.87% | 1,059,100 | -4,900 | -6.9 |
17.66
28.87
21.40
|
36 tháng
(2021-11-29) |
-0.44 | -2.02% | 2,142,800 | -11,950 | -11.6 |
17.66
33.75
21.40
|
60 tháng
(2019-12-10) |
11.21 | 109.96% | 4,710,530 | -38,960 | -12.0 |
8.38
33.75
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2011 |
3.65
|
30 | 3.50 | 3.65 | 3.38 | 0 | 0 | 0 | |
22/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/08/2011 |
3.50
|
20 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | |
19/08/2011 |
3.35
|
4,270 | 3.38 | 3.43 | 3.22 | 0 | 0 | 0 | |
18/08/2011 |
3.38
|
4,120 | 3.49 | 3.57 | 3.38 | 0 | 0 | 0 | |
17/08/2011 |
3.49
|
30 | 3.46 | 3.49 | 3.30 | 0 | 0 | 0 | |
16/08/2011 |
3.46
|
2,010 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
15/08/2011 |
3.38
|
10 | 3.24 | 3.38 | 3.38 | 0 | 0 | 0 | |
12/08/2011 |
3.24
|
1,090 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 | |
11/08/2011 |
3.11
|
1,490 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
10/08/2011 |
3.27
|
30 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 | |
09/08/2011 |
3.24
|
1,100 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
08/08/2011 |
3.41
|
10 | 3.30 | 3.41 | 3.41 | 0 | 0 | 0 | |
05/08/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
04/08/2011 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
03/08/2011 |
3.30
|
100 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 | |
02/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
01/08/2011 |
3.46
|
10 | 3.38 | 3.46 | 3.46 | 0 | 0 | 0 | |
29/07/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
28/07/2011 |
3.38
|
210 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
27/07/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
26/07/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
25/07/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
22/07/2011 |
3.41
|
10 | 3.30 | 3.41 | 3.41 | 0 | 0 | 0 | |
21/07/2011 |
3.30
|
150 | 3.16 | 3.30 | 3.30 | 0 | 0 | 0 | |
20/07/2011 |
3.16
|
1,490 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 | |
19/07/2011 |
3.03
|
2,900 | 3.13 | 3.13 | 3.03 | 0 | 2,400 | -0.0 | |
18/07/2011 |
3.13
|
42 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
15/07/2011 |
3.24
|
21,640 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 | |
14/07/2011 |
3.33
|
1,110 | 3.22 | 3.33 | 3.08 | 0 | 1,100 | -0.0 | |
13/07/2011 |
3.22
|
20,050 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 | |
12/07/2011 |
3.33
|
7,010 | 3.49 | 3.65 | 3.33 | 0 | 1,000 | -0.0 | |
11/07/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
08/07/2011 |
3.49
|
10 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
07/07/2011 |
3.49
|
100 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 | |
06/07/2011 |
3.65
|
100 | 3.52 | 3.65 | 3.65 | 100 | 0 | 0.0 | |
05/07/2011 |
3.52
|
200 | 3.43 | 3.52 | 3.52 | 100 | 0 | 0.0 | |
04/07/2011 |
3.43
|
1,010 | 3.27 | 3.43 | 3.22 | 0 | 0 | 0 | |
01/07/2011 |
3.27
|
38,210 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 | |
30/06/2011 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
29/06/2011 |
3.43
|
5,120 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 | |
28/06/2011 |
3.60
|
10 | 3.46 | 3.60 | 3.60 | 0 | 0 | 0 | |
27/06/2011 |
3.46
|
5,600 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
24/06/2011 |
3.63
|
20 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 | |
23/06/2011 |
3.60
|
20 | 3.49 | 3.60 | 3.60 | 0 | 0 | 0 | |
22/06/2011 |
3.49
|
160 | 3.33 | 3.49 | 3.41 | 0 | 0 | 0 | |
21/06/2011 |
3.33
|
1,120 | 3.33 | 3.49 | 3.33 | 0 | 0 | 0 | |
20/06/2011 |
3.33
|
1,090 | 3.46 | 3.63 | 3.30 | 0 | 0 | 0 | |
17/06/2011 |
3.46
|
860 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 | |
16/06/2011 |
3.60
|
20 | 3.46 | 3.60 | 3.60 | 0 | 0 | 0 | |
15/06/2011 |
3.46
|
17,000 | 3.63 | 3.63 | 3.46 | 0 | 0 | 0 | |
14/06/2011 |
3.63
|
6,890 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
13/06/2011 |
3.63
|
12,510 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 | |
10/06/2011 |
3.49
|
140 | 3.49 | 3.65 | 3.41 | 0 | 0 | 0 | |
09/06/2011 |
3.49
|
60 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 | |
08/06/2011 |
3.63
|
2,040 | 3.71 | 3.71 | 3.57 | 0 | 0 | 0 | |
07/06/2011 |
3.71
|
4,800 | 3.60 | 3.71 | 3.46 | 0 | 0 | 0 | |
06/06/2011 |
3.60
|
6,000 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 | |
03/06/2011 |
3.73
|
4,020 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
02/06/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
01/06/2011 |
3.76
|
8,350 | 3.79 | 3.79 | 3.63 | 0 | 0 | 0 | |
31/05/2011 |
3.79
|
10 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
30/05/2011 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
27/05/2011 |
3.79
|
1,010 | 3.63 | 3.79 | 3.76 | 0 | 0 | 0 | |
26/05/2011 |
3.63
|
10 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
25/05/2011 |
3.46
|
1,050 | 3.63 | 3.71 | 3.46 | 0 | 0 | 0 | |
24/05/2011 |
3.63
|
1,510 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 | |
23/05/2011 |
3.82
|
10 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
20/05/2011 |
3.82
|
740 | 3.71 | 3.82 | 3.71 | 0 | 0 | 0 | |
19/05/2011 |
3.71
|
1,120 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
18/05/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
17/05/2011 |
3.76
|
100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
16/05/2011 |
3.76
|
1,040 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/05/2011 |
3.76
|
100 | 3.73 | 3.76 | 3.76 | 0 | 0 | 0 | |
12/05/2011 |
3.73
|
21,190 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
11/05/2011 |
3.73
|
70 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
10/05/2011 |
3.73
|
4,400 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
09/05/2011 |
3.73
|
2,000 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 | |
06/05/2011 |
3.79
|
510 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
05/05/2011 |
3.79
|
4,000 | 3.68 | 3.79 | 3.71 | 0 | 0 | 0 | |
04/05/2011 |
3.68
|
10 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 | |
29/04/2011 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
28/04/2011 |
3.84
|
1,010 | 3.68 | 3.84 | 3.68 | 0 | 0 | 0 | |
27/04/2011 |
3.68
|
10 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
26/04/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
25/04/2011 |
3.76
|
2,100 | 3.68 | 3.76 | 3.68 | 0 | 0 | 0 | |
22/04/2011 |
3.68
|
1,490 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
21/04/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
20/04/2011 |
3.76
|
500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
19/04/2011 |
3.76
|
3,630 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 | |
18/04/2011 |
3.82
|
885 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 | |
15/04/2011 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 100 | 0 | 0.0 | |
14/04/2011 |
3.90
|
5,200 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 | |
13/04/2011 |
4.03
|
40 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
08/04/2011 |
4.03
|
10,400 | 3.90 | 4.03 | 3.90 | 0 | 0 | 0 | |
07/04/2011 |
3.90
|
23,340 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 | |
06/04/2011 |
3.93
|
29,850 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 | |
05/04/2011 |
3.95
|
16,000 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 | |
04/04/2011 |
4.01
|
15,100 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 | |
01/04/2011 |
4.09
|
10,020 | 4.17 | 4.17 | 4.09 | 0 | 0 | 0 | |
31/03/2011 |
4.17
|
9,320 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |