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 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
17.80
17.80
17.80
|
3 tháng
(2024-06-21) |
-0.20 | -1.11% | 200 | 0 | 0 |
17.80
18
17.80
|
6 tháng
(2024-03-25) |
2.19 | 14.01% | 6,100 | 0 | 0 |
15.52
18.10
17.80
|
12 tháng
(2023-09-25) |
2.64 | 17.45% | 8,300 | 0 | 0 |
13.06
18.10
17.80
|
24 tháng
(2022-09-30) |
0.68 | 3.97% | 32,585 | 0 | 0 |
10.32
18.85
17.80
|
36 tháng
(2021-10-05) |
2.84 | 18.98% | 122,485 | 0 | 0 |
10.32
19.14
17.80
|
60 tháng
(2019-10-16) |
4.49 | 33.70% | 218,409 | -14,200 | -0.2 |
8.61
19.14
17.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2011 |
3.34
|
12,100 | 3.18 | 3.43 | 3.18 | 0 | 0 | 0 | |
31/03/2011 |
3.24
|
14,400 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 | |
30/03/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
30/03/2011 |
3.24
|
14,000 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
29/03/2011 |
3.46
|
32,100 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
28/03/2011 |
3.55
|
24,900 | 3.63 | 3.63 | 3.52 | 0 | 0 | 0 | |
25/03/2011 |
3.60
|
23,300 | 3.83 | 3.94 | 3.58 | 0 | 0 | 0 | |
24/03/2011 |
3.69
|
81,800 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 | |
23/03/2011 |
3.46
|
46,600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
22/03/2011 |
3.21
|
9,500 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
21/03/2011 |
3.35
|
7,500 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 | |
18/03/2011 |
3.30
|
46,300 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 | |
17/03/2011 |
3.10
|
23,300 | 2.99 | 3.10 | 2.99 | 0 | 0 | 0 | |
16/03/2011 |
3.02
|
4,700 | 2.88 | 3.02 | 2.88 | 0 | 0 | 0 | |
15/03/2011 |
2.91
|
4,700 | 2.79 | 2.99 | 2.79 | 0 | 0 | 0 | |
14/03/2011 |
2.93
|
28,900 | 2.93 | 2.96 | 2.88 | 0 | 0 | 0 | |
11/03/2011 |
3.10
|
26,900 | 2.99 | 3.10 | 2.93 | 0 | 0 | 0 | |
10/03/2011 |
2.79
|
5,300 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
09/03/2011 |
2.79
|
20,700 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 | |
08/03/2011 |
2.91
|
5,500 | 2.85 | 2.91 | 2.79 | 0 | 0 | 0 | |
07/03/2011 |
2.99
|
6,400 | 3.10 | 3.10 | 2.77 | 0 | 0 | 0 | |
04/03/2011 |
3.07
|
5,300 | 3.13 | 3.13 | 2.93 | 0 | 0 | 0 | |
03/03/2011 |
2.99
|
4,100 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
02/03/2011 |
3.30
|
10,800 | 3.21 | 3.30 | 3.10 | 0 | 0 | 0 | |
01/03/2011 |
3.35
|
14,500 | 3.32 | 3.35 | 3.30 | 0 | 0 | 0 | |
28/02/2011 |
3.24
|
4,600 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 | |
25/02/2011 |
3.27
|
10,300 | 3.07 | 3.27 | 3.07 | 0 | 0 | 0 | |
24/02/2011 |
3.16
|
13,900 | 3.02 | 3.16 | 2.96 | 0 | 0 | 0 | |
23/02/2011 |
3.13
|
9,500 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 | |
22/02/2011 |
3.27
|
23,900 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 | |
21/02/2011 |
3.46
|
21,100 | 3.66 | 3.66 | 3.46 | 0 | 0 | 0 | |
18/02/2011 |
3.60
|
13,900 | 3.83 | 3.85 | 3.60 | 0 | 0 | 0 | |
17/02/2011 |
3.63
|
6,000 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
16/02/2011 |
3.74
|
3,800 | 3.72 | 3.77 | 3.72 | 0 | 0 | 0 | |
15/02/2011 |
3.80
|
8,900 | 3.77 | 3.80 | 3.69 | 0 | 0 | 0 | |
14/02/2011 |
3.91
|
300 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
11/02/2011 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
10/02/2011 |
3.77
|
4,000 | 3.77 | 3.80 | 3.74 | 0 | 0 | 0 | |
09/02/2011 |
3.74
|
1,500 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
08/02/2011 |
3.85
|
4,100 | 4.05 | 4.05 | 3.74 | 0 | 0 | 0 | |
28/01/2011 |
3.97
|
8,800 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
27/01/2011 |
3.94
|
3,800 | 3.99 | 3.99 | 3.94 | 0 | 0 | 0 | |
26/01/2011 |
3.91
|
6,500 | 4.16 | 4.19 | 3.91 | 0 | 0 | 0 | |
25/01/2011 |
4.05
|
15,200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
24/01/2011 |
4.13
|
5,000 | 4.22 | 4.22 | 3.99 | 0 | 0 | 0 | |
21/01/2011 |
4.16
|
7,300 | 4.05 | 4.30 | 4.05 | 0 | 0 | 0 | |
20/01/2011 |
4.11
|
15,300 | 4.05 | 4.11 | 3.97 | 0 | 0 | 0 | |
19/01/2011 |
3.85
|
3,900 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
18/01/2011 |
3.97
|
5,900 | 4.05 | 4.05 | 3.94 | 0 | 0 | 0 | |
17/01/2011 |
4.11
|
1,100 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 | |
14/01/2011 |
4.05
|
2,000 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 | |
13/01/2011 |
4.08
|
5,000 | 4.19 | 4.22 | 4.08 | 0 | 0 | 0 | |
12/01/2011 |
4.19
|
5,500 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
11/01/2011 |
3.94
|
9,800 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 | |
10/01/2011 |
4.05
|
11,800 | 3.99 | 4.05 | 3.99 | 0 | 0 | 0 | |
07/01/2011 |
4.27
|
18,200 | 4.44 | 4.44 | 4.19 | 0 | 0 | 0 | |
06/01/2011 |
4.19
|
9,000 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 | |
05/01/2011 |
4.22
|
8,800 | 4.58 | 4.58 | 4.22 | 0 | 0 | 0 | |
04/01/2011 |
4.36
|
1,300 | 4.55 | 4.55 | 4.22 | 0 | 0 | 0 | |
31/12/2010 |
4.19
|
15,100 | 4.41 | 4.41 | 4.19 | 0 | 0 | 0 | |
30/12/2010 |
4.19
|
15,100 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
29/12/2010 |
4.33
|
6,000 | 4.53 | 4.53 | 4.33 | 0 | 0 | 0 | |
28/12/2010 |
4.53
|
9,200 | 4.67 | 4.67 | 4.19 | 0 | 0 | 0 | |
27/12/2010 |
4.47
|
500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
24/12/2010 |
4.55
|
6,500 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
23/12/2010 |
4.36
|
31,500 | 4.22 | 4.36 | 4.22 | 0 | 0 | 0 | |
22/12/2010 |
4.39
|
29,800 | 4.83 | 4.83 | 4.39 | 0 | 0 | 0 | |
21/12/2010 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/12/2010 |
4.72
|
6,600 | 4.75 | 4.75 | 4.47 | 0 | 0 | 0 | |
17/12/2010 |
4.72
|
8,900 | 4.75 | 4.75 | 4.27 | 0 | 0 | 0 | |
16/12/2010 |
4.47
|
23,800 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 | |
15/12/2010 |
4.69
|
36,900 | 4.94 | 5.03 | 4.69 | 0 | 0 | 0 | |
14/12/2010 |
4.83
|
22,000 | 5.48 | 5.48 | 4.83 | 0 | 0 | 0 | |
13/12/2010 |
5.20
|
29,600 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
10/12/2010 |
4.89
|
73,700 | 4.75 | 4.89 | 4.75 | 0 | 0 | 0 | |
09/12/2010 |
4.78
|
39,500 | 4.50 | 4.78 | 4.47 | 0 | 0 | 0 | |
08/12/2010 |
4.75
|
18,900 | 5.08 | 5.08 | 4.75 | 0 | 0 | 0 | |
07/12/2010 |
4.86
|
86,300 | 5.17 | 5.31 | 4.86 | 0 | 0 | 0 | |
06/12/2010 |
5.22
|
72,000 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 | |
03/12/2010 |
4.89
|
15,500 | 4.86 | 4.89 | 4.86 | 0 | 0 | 0 | |
02/12/2010 |
4.61
|
10,400 | 4.47 | 4.64 | 4.47 | 0 | 0 | 0 | |
01/12/2010 |
4.30
|
34,000 | 4.30 | 4.72 | 4.30 | 0 | 0 | 0 | |
30/11/2010 |
4.47
|
139,800 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
29/11/2010 |
4.39
|
27,000 | 4.25 | 4.39 | 4.02 | 0 | 0 | 0 | |
26/11/2010 |
4.19
|
33,200 | 4.27 | 4.39 | 4.11 | 0 | 0 | 0 | |
25/11/2010 |
4.11
|
38,600 | 4.11 | 4.33 | 4.11 | 0 | 0 | 0 | |
24/11/2010 |
4.08
|
19,800 | 4.08 | 4.13 | 4.05 | 0 | 0 | 0 | |
23/11/2010 |
4.08
|
12,700 | 4.11 | 4.13 | 3.97 | 0 | 0 | 0 | |
22/11/2010 |
3.91
|
43,800 | 3.80 | 3.99 | 3.80 | 0 | 0 | 0 | |
19/11/2010 |
3.91
|
8,800 | 4.05 | 4.08 | 3.91 | 0 | 0 | 0 | |
18/11/2010 |
4.11
|
32,900 | 4.05 | 4.13 | 3.97 | 0 | 0 | 0 | |
17/11/2010 |
3.99
|
31,200 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 | |
16/11/2010 |
3.91
|
45,100 | 3.88 | 3.91 | 3.77 | 0 | 0 | 0 | |
15/11/2010 |
3.83
|
42,600 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 | |
12/11/2010 |
3.91
|
63,600 | 3.83 | 3.91 | 3.77 | 0 | 0 | 0 | |
11/11/2010 |
3.94
|
38,700 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
10/11/2010 |
4.33
|
25,700 | 4.22 | 4.33 | 4.19 | 0 | 0 | 0 | |
09/11/2010 |
4.36
|
65,100 | 4.61 | 4.61 | 4.33 | 0 | 0 | 0 | |
08/11/2010 |
4.61
|
14,500 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 | |
05/11/2010 |
4.72
|
12,500 | 4.80 | 4.80 | 4.55 | 0 | 0 | 0 | |
04/11/2010 |
4.50
|
16,900 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |