Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-4.60 | -17.90% | 245,520 | 0 | 0 |
21.10
25.70
21.10
|
2 tháng
(2024-09-23) |
-2.60 | -10.97% | 1,514,435 | 0 | 0 |
21.10
27.10
21.10
|
3 tháng
(2024-08-26) |
3.20 | 17.88% | 2,351,334 | -6,645 | -0.1 |
17.10
27.10
21.10
|
6 tháng
(2024-05-27) |
8.16 | 63.05% | 5,525,678 | -6,645 | -0.1 |
12.94
27.10
21.10
|
12 tháng
(2023-11-28) |
9.51 | 82.08% | 6,378,270 | -8,645 | -0.2 |
10.35
27.10
21.10
|
24 tháng
(2022-12-05) |
2.28 | 12.09% | 8,110,643 | -44,445 | -1.1 |
10.35
27.10
21.10
|
36 tháng
(2021-12-08) |
1.86 | 9.69% | 35,856,023 | -250,405 | -10.1 |
10.35
31.18
21.10
|
60 tháng
(2019-12-19) |
19.45 | 1,181.07% | 152,618,962 | -644,713 | -11.3 |
1.06
31.18
21.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2011 |
4.07
|
86,320 | 4.27 | 4.32 | 4.07 | 0 | 0 | 0 | |
31/08/2011 |
4.27
|
32,140 | 4.32 | 4.37 | 4.12 | 0 | 0 | 0 | |
30/08/2011 |
4.32
|
78,190 | 4.12 | 4.32 | 4.27 | 0 | 0 | 0 | |
29/08/2011 |
4.12
|
54,750 | 3.96 | 4.12 | 4.07 | 0 | 0 | 0 | |
26/08/2011 |
3.96
|
45,630 | 3.81 | 3.96 | 3.86 | 1,500 | 0 | 0.0 | |
25/08/2011 |
3.81
|
17,600 | 3.71 | 3.86 | 3.81 | 0 | 0 | 0 | |
24/08/2011 |
3.71
|
1,150 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
23/08/2011 |
3.76
|
12,450 | 3.91 | 3.91 | 3.76 | 200 | 0 | 0.0 | |
22/08/2011 |
3.91
|
10 | 3.76 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/08/2011 |
3.76
|
10 | 3.60 | 3.76 | 3.76 | 0 | 0 | 0 | |
18/08/2011 |
3.60
|
1,490 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | |
17/08/2011 |
3.50
|
2,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
16/08/2011 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
15/08/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/08/2011 |
3.40
|
1,110 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 | |
11/08/2011 |
3.40
|
2,620 | 3.55 | 3.71 | 3.40 | 0 | 0 | 0 | |
10/08/2011 |
3.55
|
210 | 3.45 | 3.60 | 3.55 | 0 | 0 | 0 | |
09/08/2011 |
3.45
|
2,010 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 | |
08/08/2011 |
3.60
|
3,610 | 3.65 | 3.81 | 3.50 | 0 | 0 | 0 | |
05/08/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
04/08/2011 |
3.65
|
1,010 | 3.81 | 3.91 | 3.65 | 0 | 0 | 0 | |
03/08/2011 |
3.81
|
30 | 3.65 | 3.81 | 3.50 | 0 | 0 | 0 | |
02/08/2011 |
3.65
|
1,610 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
01/08/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/07/2011 |
3.81
|
7,020 | 3.71 | 3.81 | 3.60 | 0 | 0 | 0 | |
28/07/2011 |
3.71
|
2,600 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 | |
27/07/2011 |
3.86
|
16,590 | 3.71 | 3.86 | 3.55 | 0 | 0 | 0 | |
26/07/2011 |
3.71
|
10 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
25/07/2011 |
3.65
|
9,830 | 3.76 | 3.91 | 3.65 | 0 | 0 | 0 | |
22/07/2011 |
3.76
|
480 | 3.71 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/07/2011 |
3.71
|
6,710 | 3.76 | 3.81 | 3.71 | 0 | 0 | 0 | |
20/07/2011 |
3.76
|
2,520 | 3.60 | 3.76 | 3.55 | 0 | 0 | 0 | |
19/07/2011 |
3.60
|
4,580 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 | |
18/07/2011 |
3.55
|
701 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
15/07/2011 |
3.65
|
1,810 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
14/07/2011 |
3.65
|
1,600 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 | |
13/07/2011 |
3.60
|
3,700 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
12/07/2011 |
3.65
|
10,720 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
11/07/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/07/2011 |
3.81
|
5,010 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
07/07/2011 |
3.91
|
15,010 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
06/07/2011 |
3.91
|
23,030 | 3.91 | 4.01 | 3.76 | 0 | 0 | 0 | |
05/07/2011 |
3.91
|
12,020 | 4.07 | 4.17 | 3.91 | 0 | 0 | 0 | |
04/07/2011 |
4.07
|
5,550 | 3.91 | 4.07 | 3.76 | 0 | 0 | 0 | |
01/07/2011 |
3.91
|
1,400 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 | |
30/06/2011 |
3.96
|
950 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 | |
29/06/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
28/06/2011 |
4.12
|
410 | 4.01 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/06/2011 |
4.01
|
10,020 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 | |
24/06/2011 |
4.01
|
60 | 4.22 | 4.32 | 4.01 | 0 | 0 | 0 | |
23/06/2011 |
4.22
|
40 | 4.12 | 4.32 | 3.91 | 0 | 0 | 0 | |
22/06/2011 |
4.12
|
6,790 | 4.32 | 4.48 | 4.12 | 0 | 0 | 0 | |
21/06/2011 |
4.32
|
630 | 4.12 | 4.32 | 4.07 | 0 | 0 | 0 | |
20/06/2011 |
4.12
|
1,250 | 4.07 | 4.12 | 3.91 | 0 | 0 | 0 | |
17/06/2011 |
4.07
|
720 | 4.27 | 4.43 | 4.07 | 0 | 0 | 0 | |
16/06/2011 |
4.27
|
12,420 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
15/06/2011 |
4.48
|
1,120 | 4.48 | 4.53 | 4.27 | 0 | 0 | 0 | |
14/06/2011 |
4.48
|
130 | 4.32 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/06/2011 |
4.32
|
2,240 | 4.32 | 4.48 | 4.32 | 0 | 0 | 0 | |
10/06/2011 |
4.32
|
35,160 | 4.48 | 4.58 | 4.27 | 0 | 0 | 0 | |
09/06/2011 |
4.48
|
4,210 | 4.53 | 4.63 | 4.32 | 0 | 0 | 0 | |
08/06/2011 |
4.53
|
4,150 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 | |
07/06/2011 |
4.63
|
7,610 | 4.48 | 4.68 | 4.53 | 0 | 3,000 | -0.0 | |
06/06/2011 |
4.48
|
32,000 | 4.37 | 4.48 | 4.22 | 12,000 | 0 | 0.1 | |
03/06/2011 |
4.37
|
17,210 | 4.37 | 4.58 | 4.27 | 0 | 1,300 | -0.0 | |
02/06/2011 |
4.37
|
1,040 | 4.17 | 4.37 | 3.96 | 0 | 0 | 0 | |
01/06/2011 |
4.17
|
20,900 | 4.01 | 4.17 | 4.07 | 0 | 0 | 0 | |
31/05/2011 |
4.01
|
21,120 | 3.86 | 4.01 | 3.91 | 0 | 0 | 0 | |
30/05/2011 |
3.86
|
9,060 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 | |
27/05/2011 |
3.71
|
27,260 | 3.55 | 3.71 | 3.40 | 0 | 0 | 0 | |
26/05/2011 |
3.55
|
32,750 | 3.60 | 3.76 | 3.45 | 0 | 0 | 0 | |
25/05/2011 |
3.60
|
26,890 | 3.76 | 3.86 | 3.60 | 0 | 0 | 0 | |
24/05/2011 |
3.76
|
15,000 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
23/05/2011 |
3.91
|
6,700 | 4.07 | 4.07 | 3.91 | 200 | 0 | 0.0 | |
20/05/2011 |
4.07
|
16,290 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
19/05/2011 |
4.12
|
10,100 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 | |
18/05/2011 |
4.27
|
26,090 | 4.17 | 4.27 | 3.96 | 0 | 0 | 0 | |
17/05/2011 |
4.17
|
5,600 | 4.32 | 4.37 | 4.17 | 0 | 0 | 0 | |
16/05/2011 |
4.32
|
14,830 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
13/05/2011 |
4.48
|
550 | 4.37 | 4.48 | 4.22 | 0 | 0 | 0 | |
12/05/2011 |
4.37
|
1,470 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 | |
11/05/2011 |
4.43
|
3,560 | 4.53 | 4.74 | 4.37 | 10 | 0 | 0.0 | |
10/05/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/05/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/05/2011 |
4.53
|
5,910 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
05/05/2011 |
4.58
|
6,100 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 | |
04/05/2011 |
4.68
|
5,080 | 4.58 | 4.68 | 4.63 | 0 | 0 | 0 | |
29/04/2011 |
4.58
|
2,600 | 4.53 | 4.58 | 4.43 | 0 | 0 | 0 | |
28/04/2011 |
4.53
|
3,120 | 4.53 | 4.63 | 4.43 | 20 | 0 | 0.0 | |
27/04/2011 |
4.53
|
5,550 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
26/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/04/2011 |
4.53
|
8,770 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 | |
25/04/2011 |
4.74
|
16,500 | 4.55 | 4.74 | 4.69 | 0 | 0 | 0 | |
22/04/2011 |
4.55
|
710 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 | |
21/04/2011 |
4.60
|
14,310 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 | |
20/04/2011 |
4.64
|
4,940 | 4.69 | 4.78 | 4.64 | 0 | 0 | 0 | |
19/04/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/04/2011 |
4.69
|
1,230 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 | |
15/04/2011 |
4.78
|
5,550 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/04/2011 |
4.78
|
15,010 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 | |
13/04/2011 |
4.78
|
9,560 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |