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) |
-0.50 | -1.65% | 29,200 | 12,100 | 0.3 |
28.30
30.90
29.80
|
2 tháng
(2024-07-22) |
-3 | -9.15% | 66,600 | 34,900 | 1.0 |
27.90
32.80
29.80
|
3 tháng
(2024-06-21) |
0.60 | 2.05% | 112,900 | 66,900 | 2.0 |
27.90
32.80
29.80
|
6 tháng
(2024-03-25) |
6.30 | 26.81% | 201,700 | 92,600 | 2.7 |
23.12
32.80
29.80
|
12 tháng
(2023-09-25) |
9.44 | 46.36% | 329,100 | 91,100 | 2.7 |
20.07
32.80
29.80
|
24 tháng
(2022-09-30) |
-0.21 | -0.71% | 447,064 | 109,100 | 3.2 |
14.64
32.80
29.80
|
36 tháng
(2021-10-05) |
8.53 | 40.10% | 659,457 | 110,100 | 3.2 |
14.64
32.80
29.80
|
60 tháng
(2019-10-16) |
6.84 | 29.80% | 863,579 | 112,400 | 3.2 |
14.48
33.50
29.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
6.97
|
20,500 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
04/07/2011 |
6.97
|
5,500 | 6.39 | 6.97 | 6.97 | 0 | 0 | 0 | |
01/07/2011 |
6.39
|
5,500 | 5.81 | 6.39 | 6.39 | 0 | 0 | 0 | |
30/06/2011 |
5.81
|
1,000 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 | |
29/06/2011 |
5.90
|
8,500 | 5.45 | 5.90 | 4.83 | 0 | 0 | 0 | |
28/06/2011 |
5.45
|
3,200 | 5.01 | 5.45 | 5.14 | 0 | 0 | 0 | |
27/06/2011 |
5.01
|
13,000 | 4.56 | 5.01 | 4.56 | 0 | 0 | 0 | |
24/06/2011 |
4.56
|
15,000 | 4.20 | 4.56 | 4.56 | 0 | 0 | 0 | |
23/06/2011 |
4.20
|
7,000 | 3.84 | 4.20 | 3.49 | 0 | 0 | 0 | |
22/06/2011 |
3.84
|
1,000 | 3.62 | 3.84 | 3.84 | 0 | 0 | 0 | |
21/06/2011 |
3.62
|
2,500 | 3.31 | 3.62 | 3.31 | 0 | 0 | 0 | |
20/06/2011 |
3.31
|
800 | 3.13 | 3.31 | 3.31 | 0 | 0 | 0 | |
17/06/2011 |
3.13
|
13,000 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 | |
16/06/2011 |
3.08
|
4,500 | 3.13 | 3.13 | 2.82 | 0 | 0 | 0 | |
15/06/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
14/06/2011 |
3.13
|
0 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
13/06/2011 |
3.13
|
100 | 2.91 | 3.13 | 3.13 | 0 | 0 | 0 | |
10/06/2011 |
2.91
|
1,100 | 2.73 | 3.00 | 2.91 | 0 | 0 | 0 | |
09/06/2011 |
2.73
|
100 | 2.50 | 2.73 | 2.73 | 0 | 0 | 0 | |
08/06/2011 |
2.50
|
100 | 2.28 | 2.50 | 2.50 | 0 | 0 | 0 | |
07/06/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
06/06/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
03/06/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
02/06/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
01/06/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
31/05/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
30/05/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
27/05/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
26/05/2011 |
2.28
|
0 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 | |
25/05/2011 |
2.28
|
3,000 | 2.46 | 2.46 | 2.28 | 0 | 0 | 0 | |
24/05/2011 |
2.46
|
4,000 | 2.68 | 2.68 | 2.41 | 0 | 0 | 0 | |
23/05/2011 |
2.68
|
1,300 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 | |
20/05/2011 |
2.46
|
10,000 | 2.68 | 2.82 | 2.46 | 0 | 0 | 0 | |
19/05/2011 |
2.68
|
1,600 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
18/05/2011 |
2.46
|
0 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 | |
17/05/2011 |
2.46
|
5,000 | 2.38 | 2.46 | 2.46 | 0 | 0 | 0 | |
16/05/2011 |
2.38
|
0 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 | |
13/05/2011 |
2.35
|
5,000 | 2.61 | 2.61 | 2.35 | 0 | 0 | 0 | |
12/05/2011 |
2.61
|
200 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
11/05/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
10/05/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
09/05/2011 |
2.61
|
1,200 | 2.50 | 2.61 | 2.61 | 0 | 0 | 0 | |
06/05/2011 |
2.50
|
100 | 2.76 | 2.76 | 2.50 | 0 | 0 | 0 | |
05/05/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
04/05/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
29/04/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
28/04/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 | |
27/04/2011 |
2.76
|
100 | 2.53 | 2.76 | 2.76 | 0 | 0 | 0 | |
26/04/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 | |
25/04/2011 |
2.53
|
400 | 2.76 | 2.76 | 2.53 | 0 | 0 | 0 | |
22/04/2011 |
2.76
|
200 | 2.61 | 2.76 | 2.76 | 0 | 0 | 0 | |
21/04/2011 |
2.61
|
100 | 2.76 | 2.76 | 2.61 | 0 | 0 | 0 | |
20/04/2011 |
2.76
|
100 | 2.61 | 2.76 | 2.76 | 0 | 0 | 0 | |
19/04/2011 |
2.61
|
0 | 2.53 | 2.61 | 2.61 | 0 | 0 | 0 | |
18/04/2011 |
2.53
|
5,000 | 2.68 | 2.76 | 2.53 | 0 | 0 | 0 | |
15/04/2011 |
2.68
|
100 | 2.53 | 2.68 | 2.68 | 0 | 0 | 0 | |
14/04/2011 |
2.53
|
400 | 2.68 | 2.68 | 2.53 | 0 | 0 | 0 | |
13/04/2011 |
2.68
|
1,400 | 2.83 | 2.83 | 2.68 | 0 | 0 | 0 | |
08/04/2011 |
2.83
|
800 | 2.76 | 2.83 | 2.79 | 0 | 0 | 0 | |
07/04/2011 |
2.76
|
3,200 | 2.68 | 2.94 | 2.61 | 0 | 0 | 0 | |
06/04/2011 |
2.68
|
1,300 | 2.46 | 2.68 | 2.68 | 0 | 0 | 0 | |
05/04/2011 |
2.46
|
800 | 2.24 | 2.46 | 2.46 | 0 | 0 | 0 | |
04/04/2011 |
2.24
|
600 | 2.05 | 2.24 | 2.24 | 0 | 0 | 0 | |
01/04/2011 |
2.05
|
7,800 | 1.86 | 2.05 | 2.05 | 0 | 0 | 0 | |
31/03/2011 |
1.86
|
100 | 1.71 | 1.86 | 1.86 | 0 | 0 | 0 | |
30/03/2011 |
1.71
|
100 | 1.56 | 1.71 | 1.71 | 0 | 0 | 0 | |
29/03/2011 |
1.56
|
100 | 1.45 | 1.56 | 1.56 | 0 | 0 | 0 | |
28/03/2011 |
1.45
|
100 | 1.34 | 1.45 | 1.45 | 0 | 0 | 0 | |
25/03/2011 |
1.34
|
100 | 1.23 | 1.34 | 1.34 | 0 | 0 | 0 | |
24/03/2011 |
1.23
|
5,100 | 1.12 | 1.23 | 1.23 | 0 | 0 | 0 | |
23/03/2011 |
1.12
|
100 | 1.04 | 1.12 | 1.12 | 0 | 0 | 0 | |
22/03/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
21/03/2011 |
1.04
|
0 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 | |
18/03/2011 |
1.04
|
0 | 0.97 | 1.04 | 1.04 | 0 | 0 | 0 | |
17/03/2011 |
0.97
|
8,100 | 5.92 | 5.92 | 0.97 | 0 | 0 | 0 | |
16/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
17/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
16/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
11/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
10/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |