Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.90 | 1.30% | 20,900 | 6,100 | 0.4 |
67
71
69.90
|
2 tháng
(2024-09-23) |
3.10 | 4.64% | 61,000 | 10,000 | 0.7 |
65.20
71
69.90
|
3 tháng
(2024-08-23) |
0.90 | 1.30% | 109,900 | 8,600 | 0.6 |
65.10
71
69.90
|
6 tháng
(2024-05-27) |
0.40 | 0.58% | 191,100 | -5,300 | -0.3 |
65.10
73.10
69.90
|
12 tháng
(2023-11-27) |
12.21 | 21.16% | 560,900 | 48,611 | 3.6 |
54.95
76.50
69.90
|
24 tháng
(2022-12-02) |
28.68 | 69.56% | 906,500 | 167,962 | 11.6 |
40.24
76.50
69.90
|
36 tháng
(2021-12-07) |
30.96 | 79.52% | 1,777,200 | 221,312 | 15.6 |
37.38
76.50
69.90
|
60 tháng
(2019-12-18) |
48.33 | 224.05% | 3,937,080 | 358,322 | 20.9 |
19.78
76.50
69.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/08/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
30/08/2011 |
2.94
|
19,570 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 | |
29/08/2011 |
2.82
|
1,500 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 | |
26/08/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
25/08/2011 |
2.88
|
1,020 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
24/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
23/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
22/08/2011 |
2.97
|
60,980 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 | |
19/08/2011 |
2.85
|
1,200 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 | |
18/08/2011 |
2.94
|
10 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
17/08/2011 |
2.94
|
2,900 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
16/08/2011 |
2.91
|
1,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/08/2011 |
2.91
|
4,050 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
12/08/2011 |
2.91
|
7,500 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
11/08/2011 |
2.91
|
1,890 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
10/08/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
09/08/2011 |
2.91
|
310 | 2.88 | 2.91 | 2.76 | 0 | 0 | 0 | |
08/08/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
05/08/2011 |
2.88
|
4,000 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
04/08/2011 |
2.88
|
5,700 | 2.76 | 2.88 | 2.76 | 0 | 0 | 0 | |
03/08/2011 |
2.76
|
1,880 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 | |
02/08/2011 |
2.82
|
9,000 | 2.82 | 2.82 | 2.82 | 0 | 1,000 | -0.0 | |
01/08/2011 |
2.82
|
100 | 2.82 | 2.82 | 2.82 | 100 | 0 | 0.0 | |
29/07/2011 |
2.82
|
8,000 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
28/07/2011 |
2.91
|
1,190 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
27/07/2011 |
2.91
|
2,510 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
26/07/2011 |
2.91
|
4,010 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 | |
25/07/2011 |
2.82
|
500 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
22/07/2011 |
2.91
|
7,600 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
21/07/2011 |
3.00
|
10 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 | |
20/07/2011 |
2.94
|
4,000 | 2.85 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/07/2011 |
2.85
|
10 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 | |
18/07/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
15/07/2011 |
2.91
|
500 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
14/07/2011 |
3.06
|
2,000 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
13/07/2011 |
3.16
|
100 | 3.13 | 3.16 | 3.16 | 0 | 0 | 0 | |
12/07/2011 |
3.13
|
1,541,780 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
11/07/2011 |
3.13
|
206,030 | 3.03 | 3.16 | 3.06 | 0 | 0 | 0 | |
08/07/2011 |
3.03
|
2,060 | 2.91 | 3.03 | 3.00 | 0 | 0 | 0 | |
07/07/2011 |
2.91
|
1,400 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
06/07/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
05/07/2011 |
3.06
|
3,310 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
04/07/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
01/07/2011 |
3.06
|
56,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
30/06/2011 |
3.06
|
23,000 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 | |
29/06/2011 |
3.06
|
50,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
28/06/2011 |
3.06
|
2,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
27/06/2011 |
3.06
|
51,840 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
24/06/2011 |
3.06
|
10,890 | 3.06 | 3.10 | 2.97 | 0 | 0 | 0 | |
23/06/2011 |
3.06
|
54,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
22/06/2011 |
3.06
|
8,500 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
21/06/2011 |
3.06
|
12,100 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 | |
20/06/2011 |
3.06
|
4,030 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
17/06/2011 |
3.06
|
83,310 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
16/06/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
15/06/2011 |
3.06
|
2,400 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
14/06/2011 |
3.22
|
28,760 | 3.06 | 3.22 | 3.06 | 0 | 10 | -0.0 | |
13/06/2011 |
3.06
|
1,420 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 | |
10/06/2011 |
3.16
|
20 | 3.06 | 3.16 | 3.16 | 0 | 0 | 0 | |
09/06/2011 |
3.06
|
101,590 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
08/06/2011 |
3.06
|
65,820 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
07/06/2011 |
3.06
|
10 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
06/06/2011 |
3.06
|
22,050 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
03/06/2011 |
3.06
|
397,670 | 2.94 | 3.06 | 2.91 | 0 | 0 | 0 | |
02/06/2011 |
2.94
|
1,050 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
01/06/2011 |
2.94
|
3,710 | 2.82 | 2.94 | 2.82 | 0 | 0 | 0 | |
31/05/2011 |
2.82
|
1,010 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 | |
30/05/2011 |
2.82
|
20,540 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
27/05/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 | |
26/05/2011 |
2.82
|
6,010 | 2.70 | 2.82 | 2.64 | 0 | 0 | 0 | |
25/05/2011 |
2.70
|
42,710 | 2.79 | 2.79 | 2.70 | 0 | 0 | 0 | |
24/05/2011 |
2.79
|
31,420 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 | |
23/05/2011 |
2.91
|
1,100 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 | |
20/05/2011 |
3.03
|
1,380 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 | |
19/05/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/05/2011 |
3.19
|
130 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 | |
17/05/2011 |
3.06
|
110 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
16/05/2011 |
3.22
|
110 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
13/05/2011 |
3.22
|
22,600 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
12/05/2011 |
3.22
|
10 | 3.06 | 3.22 | 3.22 | 0 | 0 | 0 | |
11/05/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
10/05/2011 |
3.06
|
300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
09/05/2011 |
3.06
|
10 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 | |
06/05/2011 |
3.19
|
31,620 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
05/05/2011 |
3.19
|
1,310 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 | |
04/05/2011 |
3.06
|
700 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 | |
29/04/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
28/04/2011 |
3.22
|
43,540 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 | |
27/04/2011 |
3.37
|
11,800 | 3.25 | 3.37 | 3.37 | 0 | 0 | 0 | |
26/04/2011 |
3.25
|
24,300 | 3.13 | 3.25 | 3.06 | 0 | 0 | 0 | |
25/04/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
25/04/2011 |
3.13
|
18,010 | 3.00 | 3.13 | 2.94 | 0 | 2,000 | -0.0 | |
22/04/2011 |
3.00
|
140,160 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
21/04/2011 |
3.00
|
78,500 | 3.00 | 3.00 | 2.89 | 0 | 0 | 0 | |
20/04/2011 |
3.00
|
42,010 | 2.89 | 3.00 | 2.89 | 0 | 0 | 0 | |
19/04/2011 |
2.89
|
12,000 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
18/04/2011 |
2.89
|
190 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
15/04/2011 |
2.89
|
2,200 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
14/04/2011 |
2.89
|
1,300 | 2.89 | 2.92 | 2.89 | 0 | 0 | 0 | |
13/04/2011 |
2.89
|
11,000 | 2.95 | 2.97 | 2.89 | 0 | 0 | 0 | |
08/04/2011 |
2.95
|
20 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |