Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
3.69
|
5,380 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 | |
01/07/2011 |
3.72
|
4,100 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 | |
30/06/2011 |
3.74
|
4,610 | 3.69 | 3.74 | 3.62 | 0 | 0 | 0 | |
29/06/2011 |
3.69
|
6,040 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 | |
28/06/2011 |
3.72
|
3,750 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
27/06/2011 |
3.72
|
2,000 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
24/06/2011 |
3.74
|
3,910 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
23/06/2011 |
3.74
|
4,730 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/06/2011 |
3.74
|
2,310 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 | |
21/06/2011 |
3.74
|
10,750 | 3.72 | 3.74 | 3.74 | 0 | 0 | 0 | |
20/06/2011 |
3.72
|
8,200 | 3.67 | 3.74 | 3.62 | 0 | 0 | 0 | |
17/06/2011 |
3.67
|
1,890 | 3.82 | 3.82 | 3.67 | 130 | 210 | -0.0 | |
16/06/2011 |
3.82
|
3,700 | 3.74 | 3.82 | 3.82 | 0 | 0 | 0 | |
15/06/2011 |
3.74
|
570 | 3.84 | 3.99 | 3.74 | 0 | 0 | 0 | |
14/06/2011 |
3.84
|
9,200 | 3.92 | 4.04 | 3.84 | 0 | 0 | 0 | |
13/06/2011 |
3.92
|
9,830 | 3.92 | 3.94 | 3.89 | 0 | 0 | 0 | |
10/06/2011 |
3.92
|
11,920 | 3.89 | 3.94 | 3.84 | 0 | 0 | 0 | |
09/06/2011 |
3.89
|
4,310 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
08/06/2011 |
3.89
|
4,950 | 3.89 | 3.97 | 3.89 | 0 | 0 | 0 | |
07/06/2011 |
3.89
|
13,110 | 3.89 | 3.99 | 3.74 | 0 | 0 | 0 | |
06/06/2011 |
3.89
|
2,410 | 3.87 | 3.97 | 3.89 | 330 | 0 | 0.0 | |
03/06/2011 |
3.87
|
11,700 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 | |
02/06/2011 |
3.99
|
16,140 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
01/06/2011 |
3.99
|
1,800 | 3.94 | 3.99 | 3.79 | 0 | 0 | 0 | |
31/05/2011 |
3.94
|
4,530 | 3.79 | 3.94 | 3.69 | 0 | 0 | 0 | |
30/05/2011 |
3.79
|
21,530 | 3.99 | 4.09 | 3.79 | 0 | 0 | 0 | |
27/05/2011 |
3.99
|
3,820 | 3.84 | 3.99 | 3.77 | 0 | 0 | 0 | |
26/05/2011 |
3.84
|
16,520 | 3.67 | 3.84 | 3.52 | 0 | 3,260 | -0.0 | |
25/05/2011 |
3.67
|
35,220 | 3.84 | 3.87 | 3.67 | 0 | 0 | 0 | |
24/05/2011 |
3.84
|
28,840 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
23/05/2011 |
4.04
|
58,800 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 | |
20/05/2011 |
4.09
|
9,730 | 4.14 | 4.14 | 4.02 | 2,600 | 0 | 0.0 | |
19/05/2011 |
4.14
|
25,070 | 4.19 | 4.19 | 4.14 | 0 | 0 | 0 | |
18/05/2011 |
4.19
|
26,440 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 | |
17/05/2011 |
4.22
|
19,260 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 | |
16/05/2011 |
4.24
|
11,850 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 | |
13/05/2011 |
4.24
|
30,400 | 4.24 | 4.24 | 4.22 | 0 | 3,470 | -0.1 | |
12/05/2011 |
4.24
|
19,010 | 4.27 | 4.27 | 4.24 | 0 | 3,390 | -0.1 | |
11/05/2011 |
4.27
|
1,240 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
10/05/2011 |
4.27
|
7,770 | 4.27 | 4.27 | 4.24 | 0 | 0 | 0 | |
09/05/2011 |
4.27
|
11,200 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
06/05/2011 |
4.27
|
12,570 | 4.27 | 4.27 | 4.22 | 0 | 4,370 | -0.1 | |
05/05/2011 |
4.27
|
34,680 | 4.29 | 4.29 | 4.14 | 0 | 0 | 0 | |
04/05/2011 |
4.29
|
16,600 | 4.27 | 4.39 | 4.24 | 0 | 0 | 0 | |
29/04/2011 |
4.27
|
12,500 | 4.27 | 4.27 | 4.24 | 0 | 0 | 0 | |
28/04/2011 |
4.27
|
8,220 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 | |
27/04/2011 |
4.29
|
4,270 | 4.29 | 4.32 | 4.22 | 0 | 0 | 0 | |
26/04/2011 |
4.29
|
7,860 | 4.29 | 4.34 | 4.19 | 0 | 0 | 0 | |
25/04/2011 |
4.29
|
10,400 | 4.29 | 4.34 | 4.29 | 0 | 0 | 0 | |
22/04/2011 |
4.29
|
31,240 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 | |
21/04/2011 |
4.29
|
7,570 | 4.32 | 4.34 | 4.22 | 0 | 0 | 0 | |
20/04/2011 |
4.32
|
10,130 | 4.32 | 4.34 | 4.32 | 130 | 0 | 0.0 | |
19/04/2011 |
4.32
|
3,910 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 | |
18/04/2011 |
4.37
|
2,651 | 4.42 | 4.42 | 4.32 | 0 | 0 | 0 | |
15/04/2011 |
4.42
|
24,510 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 | |
14/04/2011 |
4.37
|
400 | 4.42 | 4.44 | 4.37 | 0 | 0 | 0 | |
13/04/2011 |
4.42
|
5,620 | 4.44 | 4.49 | 4.32 | 0 | 0 | 0 | |
08/04/2011 |
4.44
|
2,930 | 4.37 | 4.47 | 4.44 | 0 | 0 | 0 | |
07/04/2011 |
4.37
|
47,980 | 4.49 | 4.49 | 4.37 | 0 | 12,500 | -0.2 | |
06/04/2011 |
4.49
|
13,960 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 | |
05/04/2011 |
4.49
|
27,990 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 | |
04/04/2011 |
4.49
|
17,520 | 4.49 | 4.54 | 4.47 | 0 | 160 | -0.0 | |
01/04/2011 |
4.49
|
70 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 | |
31/03/2011 |
4.54
|
5,800 | 4.49 | 4.67 | 4.49 | 0 | 0 | 0 | |
30/03/2011 |
4.49
|
7,560 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
29/03/2011 |
4.57
|
14,290 | 4.57 | 4.57 | 4.44 | 0 | 0 | 0 | |
28/03/2011 |
4.57
|
21,790 | 4.57 | 4.59 | 4.49 | 0 | 0 | 0 | |
25/03/2011 |
4.57
|
7,160 | 4.57 | 4.59 | 4.54 | 0 | 1,300 | -0.0 | |
24/03/2011 |
4.57
|
8,410 | 4.57 | 4.62 | 4.47 | 0 | 0 | 0 | |
23/03/2011 |
4.57
|
12,500 | 4.67 | 4.67 | 4.54 | 0 | 0 | 0 | |
22/03/2011 |
4.67
|
75,770 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 | |
21/03/2011 |
4.77
|
12,880 | 4.74 | 4.77 | 4.72 | 0 | 0 | 0 | |
18/03/2011 |
4.74
|
8,380 | 4.59 | 4.79 | 4.59 | 0 | 0 | 0 | |
17/03/2011 |
4.59
|
3,310 | 4.74 | 4.87 | 4.59 | 0 | 0 | 0 | |
16/03/2011 |
4.74
|
47,760 | 4.82 | 4.82 | 4.59 | 0 | 0 | 0 | |
15/03/2011 |
4.82
|
10 | 4.72 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/03/2011 |
4.72
|
2,530 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 | |
11/03/2011 |
4.74
|
8,070 | 4.84 | 4.92 | 4.74 | 0 | 1,100 | -0.0 | |
10/03/2011 |
4.84
|
45,370 | 4.72 | 4.84 | 4.67 | 0 | 0 | 0 | |
09/03/2011 |
4.72
|
10,290 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 | |
08/03/2011 |
4.74
|
10,510 | 4.74 | 4.79 | 4.74 | 0 | 0 | 0 | |
07/03/2011 |
4.74
|
23,010 | 4.72 | 4.74 | 4.54 | 0 | 0 | 0 | |
04/03/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
04/03/2011 |
4.72
|
14,120 | 4.72 | 4.84 | 4.59 | 0 | 0 | 0 | |
03/03/2011 |
4.72
|
14,010 | 4.74 | 4.76 | 4.62 | 0 | 0 | 0 | |
02/03/2011 |
4.74
|
11,490 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 | |
01/03/2011 |
4.84
|
14,760 | 4.84 | 4.84 | 4.84 | 400 | 0 | 0.0 | |
28/02/2011 |
4.84
|
9,850 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
25/02/2011 |
4.84
|
1,590 | 4.79 | 4.84 | 4.74 | 0 | 0 | 0 | |
24/02/2011 |
4.79
|
7,010 | 4.79 | 4.84 | 4.60 | 0 | 0 | 0 | |
23/02/2011 |
4.79
|
6,400 | 4.84 | 4.91 | 4.79 | 0 | 0 | 0 | |
22/02/2011 |
4.84
|
6,780 | 4.84 | 4.98 | 4.84 | 0 | 400 | -0.0 | |
21/02/2011 |
4.84
|
72,600 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 | |
18/02/2011 |
4.98
|
5,600 | 5.22 | 5.22 | 4.98 | 0 | 0 | 0 | |
17/02/2011 |
5.22
|
201,910 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
16/02/2011 |
5.27
|
6,520 | 5.30 | 5.30 | 5.27 | 0 | 0 | 0 | |
15/02/2011 |
5.30
|
230 | 5.35 | 5.42 | 5.30 | 0 | 0 | 0 | |
14/02/2011 |
5.35
|
19,090 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 | |
11/02/2011 |
5.32
|
6,420 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 | |
10/02/2011 |
5.32
|
4,330 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
09/02/2011 |
5.25
|
4,480 | 5.22 | 5.42 | 5.20 | 0 | 1,000 | -0.0 |