Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-20) |
8.30 | 22.07% | 231,200 | 0 | 0 |
37.60
49.20
45.90
|
6 tháng
(2024-03-22) |
14.61 | 46.71% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-29) |
12.08 | 35.72% | 457,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-04) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-15) |
27.99 | 156.26% | 980,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2011 |
3.16
|
1,800 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
08/06/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
07/06/2011 |
3.26
|
300 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/06/2011 |
3.26
|
3,640 | 3.21 | 3.26 | 3.21 | 2,000 | 0 | 0.0 | |
03/06/2011 |
3.21
|
18,320 | 3.21 | 3.31 | 3.07 | 5,990 | 0 | 0.0 | |
02/06/2011 |
3.21
|
1,670 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
01/06/2011 |
3.21
|
2,470 | 3.16 | 3.21 | 3.07 | 10 | 0 | 0.0 | |
31/05/2011 |
3.16
|
15,150 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 | |
30/05/2011 |
3.16
|
4,140 | 3.21 | 3.26 | 3.16 | 4,000 | 0 | 0.0 | |
27/05/2011 |
3.21
|
11,120 | 3.12 | 3.26 | 3.16 | 0 | 0 | 0 | |
26/05/2011 |
3.12
|
910 | 2.97 | 3.12 | 2.83 | 0 | 0 | 0 | |
25/05/2011 |
2.97
|
5,650 | 3.12 | 3.12 | 2.97 | 5,050 | 0 | 0.0 | |
24/05/2011 |
3.12
|
13,620 | 3.26 | 3.26 | 3.12 | 1,000 | 0 | 0.0 | |
23/05/2011 |
3.26
|
4,490 | 3.16 | 3.31 | 3.12 | 0 | 0 | 0 | |
20/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/05/2011 |
3.16
|
2,970 | 3.21 | 3.26 | 3.12 | 0 | 0 | 0 | |
19/05/2011 |
3.21
|
9,320 | 3.25 | 3.33 | 3.21 | 0 | 0 | 0 | |
18/05/2011 |
3.25
|
17,830 | 3.13 | 3.25 | 3.21 | 10,200 | 0 | 0.1 | |
17/05/2011 |
3.13
|
4,090 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
16/05/2011 |
3.29
|
18,050 | 3.29 | 3.38 | 3.29 | 14,140 | 0 | 0.1 | |
13/05/2011 |
3.29
|
4,680 | 3.29 | 3.29 | 3.25 | 4,000 | 0 | 0.0 | |
12/05/2011 |
3.29
|
11,350 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
11/05/2011 |
3.29
|
15,340 | 3.09 | 3.29 | 3.21 | 8,000 | 0 | 0.1 | |
10/05/2011 |
3.09
|
14,660 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
09/05/2011 |
3.09
|
1,720 | 2.96 | 3.09 | 2.96 | 0 | 0 | 0 | |
06/05/2011 |
2.96
|
7,940 | 2.92 | 2.96 | 2.88 | 0 | 0 | 0 | |
05/05/2011 |
2.92
|
2,040 | 2.88 | 2.92 | 2.92 | 0 | 0 | 0 | |
04/05/2011 |
2.88
|
2,000 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
29/04/2011 |
2.96
|
5,520 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
28/04/2011 |
2.96
|
200 | 2.92 | 2.96 | 2.96 | 0 | 0 | 0 | |
27/04/2011 |
2.92
|
5,260 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
26/04/2011 |
2.96
|
20 | 2.96 | 2.96 | 2.92 | 0 | 0 | 0 | |
25/04/2011 |
2.96
|
30 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 | |
22/04/2011 |
2.88
|
1,870 | 2.96 | 2.96 | 2.88 | 1,000 | 0 | 0.0 | |
21/04/2011 |
2.96
|
160 | 2.96 | 2.96 | 2.88 | 0 | 0 | 0 | |
20/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
19/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
18/04/2011 |
2.96
|
100 | 2.96 | 2.96 | 2.88 | 1,000 | 0 | 0.0 | |
15/04/2011 |
2.96
|
10 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
14/04/2011 |
2.96
|
1,110 | 2.88 | 2.96 | 2.88 | 1,110 | 0 | 0.0 | |
13/04/2011 |
2.88
|
7,490 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
08/04/2011 |
2.92
|
5,520 | 2.92 | 2.92 | 2.92 | 2,000 | 0 | 0.0 | |
07/04/2011 |
2.92
|
9,730 | 2.92 | 2.92 | 2.88 | 1,500 | 0 | 0.0 | |
06/04/2011 |
2.92
|
1,300 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 | |
05/04/2011 |
2.84
|
2,890 | 2.84 | 2.88 | 2.84 | 1,500 | 0 | 0.0 | |
04/04/2011 |
2.84
|
7,320 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 | |
01/04/2011 |
2.72
|
17,210 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
31/03/2011 |
2.84
|
3,470 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
30/03/2011 |
2.84
|
4,860 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 | |
29/03/2011 |
2.84
|
8,160 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 | |
28/03/2011 |
2.96
|
1,070 | 2.96 | 2.96 | 2.84 | 60 | 0 | 0.0 | |
25/03/2011 |
2.96
|
100 | 2.88 | 2.96 | 2.96 | 0 | 0 | 0 | |
24/03/2011 |
2.88
|
4,330 | 2.84 | 2.88 | 2.84 | 1,000 | 0 | 0.0 | |
23/03/2011 |
2.84
|
12,280 | 2.80 | 2.84 | 2.80 | 2,000 | 0 | 0.0 | |
22/03/2011 |
2.80
|
2,150 | 2.84 | 2.84 | 2.80 | 1,100 | 0 | 0.0 | |
21/03/2011 |
2.84
|
6,430 | 2.96 | 2.96 | 2.84 | 500 | 0 | 0.0 | |
18/03/2011 |
2.96
|
40 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
17/03/2011 |
2.96
|
250 | 2.84 | 2.96 | 2.88 | 0 | 0 | 0 | |
16/03/2011 |
2.84
|
30 | 2.84 | 2.92 | 2.84 | 0 | 0 | 0 | |
15/03/2011 |
2.84
|
210 | 2.72 | 2.84 | 2.84 | 0 | 0 | 0 | |
14/03/2011 |
2.72
|
3,010 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
11/03/2011 |
2.84
|
21,510 | 2.72 | 2.84 | 2.76 | 0 | 0 | 0 | |
10/03/2011 |
2.72
|
1,270 | 2.59 | 2.72 | 2.63 | 0 | 0 | 0 | |
09/03/2011 |
2.59
|
6,690 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 | |
08/03/2011 |
2.68
|
11,570 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
07/03/2011 |
2.68
|
22,150 | 2.80 | 2.88 | 2.68 | 0 | 0 | 0 | |
04/03/2011 |
2.80
|
1,600 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
03/03/2011 |
2.84
|
2,110 | 2.84 | 2.84 | 2.72 | 0 | 0 | 0 | |
02/03/2011 |
2.84
|
2,600 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 | |
01/03/2011 |
2.96
|
4,110 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
28/02/2011 |
3.05
|
1,110 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
25/02/2011 |
3.05
|
3,020 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 | |
24/02/2011 |
2.96
|
520 | 2.96 | 2.96 | 2.84 | 0 | 0 | 0 | |
23/02/2011 |
2.96
|
10,660 | 2.88 | 3.00 | 2.84 | 0 | 0 | 0 | |
22/02/2011 |
2.88
|
4,000 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 | |
21/02/2011 |
3.00
|
4,900 | 3.05 | 3.05 | 2.92 | 0 | 0 | 0 | |
18/02/2011 |
3.05
|
8,130 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 | |
17/02/2011 |
3.05
|
1,590 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
16/02/2011 |
3.05
|
2,360 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
15/02/2011 |
3.17
|
6,870 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
14/02/2011 |
3.17
|
30 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 | |
11/02/2011 |
3.25
|
22,600 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 | |
10/02/2011 |
3.25
|
3,670 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
09/02/2011 |
3.42
|
1,120 | 3.42 | 3.50 | 3.29 | 0 | 0 | 0 | |
08/02/2011 |
3.42
|
2,990 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
28/01/2011 |
3.42
|
770 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 | |
27/01/2011 |
3.29
|
3,590 | 3.25 | 3.38 | 3.29 | 0 | 0 | 0 | |
26/01/2011 |
3.25
|
6,920 | 3.13 | 3.25 | 3.21 | 0 | 0 | 0 | |
25/01/2011 |
3.13
|
2,180 | 3.21 | 3.29 | 3.13 | 0 | 0 | 0 | |
24/01/2011 |
3.21
|
6,450 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 | |
21/01/2011 |
3.38
|
6,700 | 3.38 | 3.42 | 3.29 | 0 | 0 | 0 | |
20/01/2011 |
3.38
|
22,590 | 3.42 | 3.50 | 3.25 | 100 | 0 | 0.0 | |
19/01/2011 |
3.42
|
16,720 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 | |
18/01/2011 |
3.42
|
36,000 | 3.58 | 3.58 | 3.42 | 100 | 0 | 0.0 | |
17/01/2011 |
3.58
|
9,370 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 | |
14/01/2011 |
3.58
|
1,820 | 3.75 | 3.75 | 3.58 | 0 | 0 | 0 | |
13/01/2011 |
3.75
|
2,420 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 | |
12/01/2011 |
3.91
|
2,460 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 | |
11/01/2011 |
4.12
|
20,120 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |