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) |
-2.60 | -3.77% | 51,000 | -2,600 | -0.2 |
65.10
69.90
66.40
|
2 tháng
(2024-07-22) |
-2.40 | -3.49% | 72,100 | -9,320 | -0.6 |
65.10
71.90
66.40
|
3 tháng
(2024-06-24) |
-3.60 | -5.14% | 104,700 | -17,120 | -1.2 |
65.10
73.10
66.40
|
6 tháng
(2024-03-25) |
-5.80 | -8.03% | 222,400 | 6,680 | 0.5 |
65.10
73.10
66.40
|
12 tháng
(2023-09-26) |
18.22 | 37.83% | 596,100 | 53,291 | 3.8 |
46.44
76.50
66.40
|
24 tháng
(2022-10-03) |
23.70 | 55.49% | 958,600 | 136,642 | 10.2 |
39.50
76.50
66.40
|
36 tháng
(2021-10-06) |
31.36 | 89.48% | 1,906,300 | 237,992 | 16.1 |
35.04
76.50
66.40
|
60 tháng
(2019-10-17) |
44.46 | 202.70% | 3,912,620 | 347,662 | 20.1 |
19.78
76.50
66.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
07/04/2011 |
2.95
|
8,220 | 2.95 | 2.95 | 2.92 | 0 | 0 | 0 | |
06/04/2011 |
2.95
|
20 | 2.92 | 3.03 | 2.95 | 0 | 0 | 0 | |
05/04/2011 |
2.92
|
4,210 | 2.97 | 2.97 | 2.92 | 0 | 0 | 0 | |
04/04/2011 |
2.97
|
2,400 | 3.00 | 3.00 | 2.95 | 0 | 0 | 0 | |
01/04/2011 |
3.00
|
28,260 | 2.95 | 3.00 | 2.80 | 0 | 0 | 0 | |
31/03/2011 |
2.95
|
6,580 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
30/03/2011 |
3.03
|
10 | 2.97 | 3.03 | 3.03 | 0 | 0 | 0 | |
29/03/2011 |
2.97
|
1,000 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
28/03/2011 |
3.06
|
20 | 3.03 | 3.06 | 3.06 | 0 | 0 | 0 | |
25/03/2011 |
3.03
|
42,380 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
24/03/2011 |
3.03
|
217,430 | 3.03 | 3.06 | 3.03 | 0 | 0 | 0 | |
23/03/2011 |
3.03
|
30,090 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
22/03/2011 |
3.00
|
14,130 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
21/03/2011 |
3.00
|
37,320 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
18/03/2011 |
3.00
|
28,110 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
17/03/2011 |
3.00
|
5,040 | 2.89 | 3.00 | 2.89 | 0 | 0 | 0 | |
16/03/2011 |
2.89
|
3,000 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
15/03/2011 |
2.97
|
43,280 | 2.86 | 2.97 | 2.74 | 0 | 0 | 0 | |
14/03/2011 |
2.86
|
60,450 | 3.00 | 3.09 | 2.86 | 0 | 0 | 0 | |
11/03/2011 |
3.00
|
910 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 | |
10/03/2011 |
3.00
|
7,500 | 2.97 | 3.00 | 2.97 | 0 | 0 | 0 | |
09/03/2011 |
2.97
|
9,020 | 2.95 | 2.97 | 2.95 | 0 | 0 | 0 | |
08/03/2011 |
2.95
|
3,260 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
07/03/2011 |
3.06
|
4,100 | 3.06 | 3.06 | 3.00 | 0 | 0 | 0 | |
04/03/2011 |
3.06
|
3,010 | 2.95 | 3.06 | 3.00 | 0 | 0 | 0 | |
03/03/2011 |
2.95
|
500 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
02/03/2011 |
3.06
|
70,780 | 3.06 | 3.09 | 2.95 | 0 | 0 | 0 | |
01/03/2011 |
3.06
|
10,210 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 | |
28/02/2011 |
2.95
|
19,900 | 3.06 | 3.06 | 2.95 | 0 | 0 | 0 | |
25/02/2011 |
3.06
|
26,810 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0 | |
24/02/2011 |
3.06
|
100,980 | 3.03 | 3.09 | 3.00 | 0 | 0 | 0 | |
23/02/2011 |
3.03
|
16,030 | 2.92 | 3.03 | 2.92 | 0 | 0 | 0 | |
22/02/2011 |
2.92
|
5,090 | 2.92 | 2.95 | 2.92 | 0 | 0 | 0 | |
21/02/2011 |
2.92
|
217,650 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
18/02/2011 |
3.06
|
18,670 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
17/02/2011 |
3.09
|
7,760 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 | |
16/02/2011 |
3.06
|
12,200 | 3.09 | 3.12 | 3.06 | 0 | 0 | 0 | |
15/02/2011 |
3.09
|
45,040 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 | |
14/02/2011 |
3.06
|
103,510 | 2.92 | 3.06 | 2.92 | 0 | 0 | 0 | |
11/02/2011 |
2.92
|
13,630 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
10/02/2011 |
3.03
|
35,000 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
09/02/2011 |
3.03
|
4,000 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
08/02/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
28/01/2011 |
3.03
|
10 | 2.95 | 3.03 | 3.03 | 0 | 0 | 0 | |
27/01/2011 |
2.95
|
32,600 | 2.86 | 2.95 | 2.89 | 0 | 0 | 0 |