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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
27/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
24/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
23/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
22/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
21/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
20/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
17/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
16/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
15/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
14/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
13/06/2011 |
2.85
|
150 | 2.84 | 2.85 | 2.85 | 0 | 150 | -0.0 | |
10/06/2011 |
2.84
|
50 | 2.77 | 2.84 | 2.84 | 0 | 0 | 0 | |
09/06/2011 |
2.77
|
10 | 2.78 | 2.78 | 2.77 | 0 | 10 | -0.0 | |
08/06/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
07/06/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/06/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
03/06/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
02/06/2011 |
2.78
|
240 | 2.84 | 2.84 | 2.78 | 0 | 200 | -0.0 | |
01/06/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
31/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
30/05/2011 |
2.84
|
1,030 | 2.78 | 2.84 | 2.64 | 1,000 | 0 | 0.0 | |
27/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
26/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
25/05/2011 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 500 | 0 | 0.0 | |
24/05/2011 |
2.78
|
20 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
23/05/2011 |
2.81
|
510 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 | |
20/05/2011 |
2.72
|
200 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 | |
19/05/2011 |
2.78
|
500 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
18/05/2011 |
2.78
|
310 | 2.66 | 2.78 | 2.54 | 30 | 0 | 0.0 | |
17/05/2011 |
2.66
|
1,210 | 2.78 | 2.85 | 2.66 | 0 | 10 | -0.0 | |
16/05/2011 |
2.78
|
100 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/05/2011 |
2.78
|
1,990 | 2.78 | 2.85 | 2.78 | 940 | 0 | 0.0 | |
12/05/2011 |
2.78
|
290 | 2.78 | 2.78 | 2.64 | 20 | 0 | 0.0 | |
11/05/2011 |
2.78
|
150 | 2.78 | 2.78 | 2.72 | 0 | 0 | 0 | |
10/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
09/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
06/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
05/05/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
04/05/2011 |
2.78
|
30 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 | |
29/04/2011 |
2.81
|
50 | 2.84 | 2.84 | 2.69 | 40 | 0 | 0.0 | |
28/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
27/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
26/04/2011 |
2.84
|
20 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
25/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
22/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
21/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
20/04/2011 |
2.84
|
1,010 | 2.88 | 2.88 | 2.74 | 0 | 0 | 0 | |
19/04/2011: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
19/04/2011 |
2.88
|
2,210 | 2.75 | 2.88 | 2.72 | 0 | 0 | 0 | |
18/04/2011 |
2.75
|
11 | 2.75 | 2.75 | 2.64 | 50 | 10 | 0.0 | |
15/04/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
14/04/2011 |
2.75
|
710 | 2.78 | 2.78 | 2.75 | 0 | 630 | -0.0 | |
13/04/2011 |
2.78
|
500 | 2.91 | 2.91 | 2.78 | 0 | 500 | -0.0 | |
08/04/2011 |
2.91
|
310 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 | |
07/04/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
06/04/2011 |
2.97
|
560 | 2.97 | 2.97 | 2.97 | 350 | 210 | 0.0 | |
05/04/2011 |
2.97
|
190 | 2.91 | 2.97 | 2.97 | 0 | 190 | -0.0 | |
04/04/2011 |
2.91
|
1,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
01/04/2011 |
2.91
|
30 | 2.80 | 2.91 | 2.67 | 0 | 0 | 0 | |
31/03/2011 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 | |
30/03/2011 |
2.80
|
80 | 2.78 | 2.80 | 2.80 | 0 | 80 | -0.0 | |
29/03/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
28/03/2011 |
2.78
|
6,000 | 2.91 | 2.91 | 2.78 | 0 | 0 | 0 | |
25/03/2011 |
2.91
|
3,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
24/03/2011 |
2.91
|
10 | 2.80 | 2.91 | 2.91 | 0 | 0 | 0 | |
23/03/2011 |
2.80
|
160 | 2.91 | 2.91 | 2.80 | 160 | 0 | 0.0 | |
22/03/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
21/03/2011 |
2.91
|
3,000 | 2.91 | 3.05 | 2.91 | 3,000 | 0 | 0.2 | |
18/03/2011 |
2.91
|
110 | 2.89 | 2.91 | 2.91 | 0 | 0 | 0 | |
17/03/2011 |
2.89
|
1,000 | 2.83 | 2.89 | 2.89 | 0 | 0 | 0 | |
16/03/2011 |
2.83
|
200 | 2.97 | 2.97 | 2.83 | 100 | 0 | 0.0 | |
15/03/2011 |
2.97
|
1,500 | 2.97 | 2.97 | 2.97 | 1,000 | 500 | 0.0 | |
14/03/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
11/03/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
10/03/2011 |
2.97
|
2,820 | 2.97 | 2.97 | 2.91 | 0 | 1,310 | -0.1 | |
09/03/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
08/03/2011 |
2.97
|
1,450 | 3.08 | 3.08 | 2.97 | 0 | 1,450 | -0.1 | |
07/03/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
04/03/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
03/03/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
02/03/2011 |
3.08
|
5,010 | 3.21 | 3.21 | 3.08 | 5,000 | 0 | 0.3 | |
01/03/2011 |
3.21
|
10 | 3.13 | 3.21 | 3.21 | 0 | 0 | 0 | |
28/02/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
25/02/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
24/02/2011 |
3.13
|
10 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 | |
23/02/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/02/2011 |
3.19
|
1,250 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 | |
21/02/2011 |
3.19
|
10 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/02/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/02/2011 |
3.08
|
280 | 3.19 | 3.19 | 3.08 | 280 | 0 | 0.0 | |
17/02/2011 |
3.19
|
20 | 3.13 | 3.19 | 3.00 | 0 | 0 | 0 | |
16/02/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
15/02/2011 |
3.13
|
320 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 | |
14/02/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
11/02/2011 |
3.29
|
10 | 3.16 | 3.29 | 3.29 | 0 | 0 | 0 | |
10/02/2011 |
3.16
|
6,300 | 3.32 | 3.32 | 3.16 | 5,000 | 0 | 0.3 | |
09/02/2011 |
3.32
|
500 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
08/02/2011 |
3.48
|
10 | 3.32 | 3.48 | 3.48 | 0 | 0 | 0 | |
28/01/2011 |
3.32
|
8,170 | 3.32 | 3.32 | 3.16 | 5,100 | 0 | 0.3 | |
27/01/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |