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) |
-1 | -5.15% | 20,983,200 | -619,120 | -11.7 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 44,085,600 | -923,120 | -17.6 |
17.25
19.50
18.40
|
3 tháng
(2024-06-21) |
-2.60 | -12.38% | 77,600,000 | -1,807,620 | -36.5 |
17.25
21.40
18.40
|
6 tháng
(2024-03-25) |
-8 | -30.30% | 204,130,600 | -1,370,133 | -27.5 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 423,170,300 | -1,110,941 | -16.6 |
17.25
26.95
18.40
|
24 tháng
(2022-09-30) |
-1.99 | -9.78% | 995,348,800 | 590,551 | -41.9 |
10.58
28.73
18.40
|
36 tháng
(2021-10-05) |
-11.30 | -38.05% | 1,454,498,200 | -1,733,747 | -125.3 |
10.58
44.85
18.40
|
60 tháng
(2019-10-16) |
4.74 | 34.75% | 2,112,186,380 | -5,231,077 | -245.9 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
30/06/2011 |
3.50
|
1,300 | 3.37 | 3.53 | 3.21 | 0 | 0 | 0 | |
29/06/2011 |
3.37
|
2,010 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/06/2011 |
3.21
|
330 | 3.38 | 3.55 | 3.21 | 0 | 0 | 0 | |
27/06/2011 |
3.38
|
890 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 | |
24/06/2011 |
3.56
|
1,380 | 3.39 | 3.56 | 3.22 | 0 | 0 | 0 | |
23/06/2011 |
3.39
|
170 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
22/06/2011 |
3.56
|
10 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
21/06/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/06/2011 |
3.74
|
10 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
17/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
16/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
15/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
14/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
13/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
10/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
09/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
08/06/2011 |
3.93
|
10 | 3.82 | 3.93 | 3.93 | 0 | 0 | 0 | |
07/06/2011 |
3.82
|
100 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
06/06/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
03/06/2011 |
4.00
|
10 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 | |
02/06/2011 |
3.93
|
7,200 | 3.82 | 3.93 | 3.82 | 0 | 0 | 0 | |
01/06/2011 |
3.82
|
900 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
31/05/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
30/05/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
27/05/2011 |
4.00
|
10 | 3.89 | 4.00 | 4.00 | 0 | 0 | 0 | |
26/05/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/05/2011 |
3.89
|
10 | 3.82 | 3.89 | 3.89 | 0 | 0 | 0 | |
24/05/2011 |
3.82
|
100 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 | |
23/05/2011 |
4.00
|
100 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 | |
20/05/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
19/05/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 39% | |||||||||
18/05/2011 |
4.29
|
0 | 4.01 | 4.29 | 4.29 | 0 | 0 | 0 | |
17/05/2011 |
4.01
|
10 | 3.87 | 4.01 | 4.01 | 0 | 0 | 0 | |
16/05/2011 |
3.87
|
1,000 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
13/05/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
12/05/2011 |
4.01
|
500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
11/05/2011 |
4.01
|
10 | 3.87 | 4.01 | 4.01 | 0 | 0 | 0 | |
10/05/2011 |
3.87
|
10 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
09/05/2011 |
4.07
|
310 | 3.97 | 4.07 | 4.07 | 0 | 0 | 0 | |
06/05/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
05/05/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
04/05/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
29/04/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
28/04/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
27/04/2011 |
3.97
|
1,200 | 3.97 | 3.97 | 3.97 | 200 | 0 | 0.0 | |
26/04/2011 |
3.97
|
10 | 3.80 | 3.97 | 3.97 | 0 | 0 | 0 | |
25/04/2011 |
3.80
|
8,010 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 | |
22/04/2011 |
3.97
|
10 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 | |
21/04/2011 |
3.87
|
20 | 3.70 | 3.87 | 3.87 | 0 | 20 | -0.0 | |
20/04/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
19/04/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
18/04/2011 |
3.70
|
404 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
15/04/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
14/04/2011 |
3.77
|
10 | 3.94 | 3.94 | 3.77 | 20,000 | 20,000 | 0 | |
13/04/2011 |
3.94
|
10 | 3.80 | 3.94 | 3.94 | 0 | 0 | 0 | |
08/04/2011 |
3.80
|
110 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 | |
07/04/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/04/2011 |
3.80
|
10 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 | |
05/04/2011 |
3.97
|
140 | 4.18 | 4.18 | 3.97 | 0 | 0 | 0 | |
04/04/2011 |
4.18
|
1,000 | 4.28 | 4.28 | 4.18 | 1,000 | 0 | 0.1 | |
01/04/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
31/03/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
30/03/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
29/03/2011 |
4.28
|
110 | 4.18 | 4.38 | 3.97 | 0 | 10 | -0.0 | |
28/03/2011 |
4.18
|
10 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
25/03/2011 |
4.18
|
2,100 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
24/03/2011 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
23/03/2011 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/03/2011 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
21/03/2011 |
4.21
|
10 | 4.07 | 4.21 | 4.21 | 0 | 0 | 0 | |
18/03/2011 |
4.07
|
10 | 3.94 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/03/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
16/03/2011 |
3.94
|
110 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 | |
15/03/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
14/03/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
11/03/2011 |
3.94
|
1,480 | 3.77 | 3.94 | 3.60 | 0 | 0 | 0 | |
10/03/2011 |
3.77
|
210 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 | |
09/03/2011 |
3.94
|
100 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 | |
08/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
07/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
03/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
02/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
01/03/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
28/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
25/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
24/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
23/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
22/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
21/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
18/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
17/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
16/02/2011 |
4.07
|
110 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
15/02/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
14/02/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
11/02/2011 |
4.14
|
10 | 4.07 | 4.14 | 4.14 | 0 | 0 | 0 | |
10/02/2011 |
4.07
|
1,000 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
09/02/2011 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
08/02/2011 |
4.07
|
2,000 | 4.21 | 4.21 | 4.07 | 0 | 0 | 0 |