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) |
-2.80 | -8.92% | 600 | 0 | 0 |
28.60
31.40
28.60
|
2 tháng
(2024-09-23) |
-3.10 | -9.78% | 2,008 | -700 | -0.0 |
28.60
42
28.60
|
3 tháng
(2024-08-23) |
-6.50 | -18.52% | 2,108 | -700 | -0.0 |
28.60
42
28.60
|
6 tháng
(2024-05-27) |
-20.90 | -42.22% | 21,512 | -600 | -0.0 |
28.60
49.50
28.60
|
12 tháng
(2023-11-27) |
-23.90 | -45.52% | 85,717 | 5,400 | 0.3 |
28.60
55
28.60
|
24 tháng
(2022-12-02) |
-27.40 | -48.93% | 417,054 | 5,500 | 0.3 |
28.60
77.90
28.60
|
36 tháng
(2021-12-07) |
-36.04 | -55.76% | 764,023 | 2,100 | 0.0 |
28.60
84.90
28.60
|
60 tháng
(2019-12-18) |
-8.59 | -23.10% | 2,164,036 | -4,210 | -0.3 |
28.60
86.36
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
4.31
|
2,000 | 4.15 | 4.31 | 4.24 | 0 | 0 | 0 | |
07/09/2011 |
4.15
|
3,700 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/09/2011 |
4.15
|
11,800 | 4.31 | 4.31 | 4.15 | 300 | 0 | 0.0 | |
05/09/2011 |
4.31
|
1,000 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 | |
01/09/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/08/2011 |
4.63
|
200 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 | |
30/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
29/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
26/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
25/08/2011 |
4.76
|
2,200 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 | |
24/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
23/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
22/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
19/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
18/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
17/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
16/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
15/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
12/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
11/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/08/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
09/08/2011 |
5.11
|
9,000 | 5.04 | 5.11 | 5.04 | 0 | 0 | 0 | |
08/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
05/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
04/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/08/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
29/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
27/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
22/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
21/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
20/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
19/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
15/07/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
14/07/2011 |
5.04
|
0 | 5.07 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/07/2011 |
5.07
|
8,000 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 | |
12/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
11/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
08/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
07/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
06/07/2011 |
4.95
|
2,000 | 4.91 | 4.95 | 4.95 | 0 | 0 | 0 | |
05/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/06/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/06/2011 |
4.91
|
0 | 4.95 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/06/2011 |
4.95
|
7,200 | 4.79 | 4.95 | 4.47 | 0 | 0 | 0 | |
27/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
24/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
23/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
22/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
21/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
20/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/06/2011 |
4.79
|
9,000 | 4.56 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/06/2011 |
4.56
|
100 | 4.60 | 4.60 | 4.56 | 0 | 0 | 0 | |
15/06/2011 |
4.60
|
300 | 4.47 | 4.60 | 4.18 | 0 | 0 | 0 | |
14/06/2011 |
4.47
|
8,900 | 4.31 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2011 |
4.31
|
3,700 | 4.12 | 4.31 | 4.12 | 200 | 0 | 0.0 | |
10/06/2011 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
09/06/2011 |
4.12
|
0 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/06/2011 |
4.06
|
2,000 | 4.06 | 4.15 | 4.06 | 1,000 | 0 | 0.0 | |
07/06/2011 |
4.06
|
5,200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/06/2011 |
4.06
|
0 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/06/2011 |
3.97
|
5,200 | 4.27 | 4.27 | 3.97 | 1,000 | 0 | 0.0 | |
02/06/2011 |
4.27
|
100 | 4.09 | 4.27 | 4.27 | 0 | 0 | 0 | |
01/06/2011 |
4.09
|
200 | 3.82 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/05/2011 |
3.82
|
100 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 | |
30/05/2011 |
3.76
|
900 | 3.79 | 3.85 | 3.76 | 0 | 0 | 0 | |
27/05/2011 |
3.79
|
100 | 3.55 | 3.79 | 3.79 | 0 | 0 | 0 | |
26/05/2011 |
3.55
|
17,100 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 | |
25/05/2011 |
3.79
|
500 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
24/05/2011 |
4.06
|
900 | 4.44 | 4.44 | 4.06 | 0 | 0 | 0 | |
23/05/2011 |
4.44
|
600 | 4.44 | 4.44 | 4.15 | 0 | 0 | 0 | |
20/05/2011 |
4.44
|
500 | 5.01 | 5.01 | 4.44 | 500 | 0 | 0.0 | |
19/05/2011 |
5.01
|
1,100 | 4.74 | 5.01 | 4.44 | 500 | 0 | 0.0 | |
18/05/2011 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 1,000 | 0 | 0.0 | |
17/05/2011 |
4.74
|
1,100 | 5.04 | 5.04 | 4.74 | 1,000 | 0 | 0.0 | |
16/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/05/2011 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 1,000 | 0 | 0.0 | |
10/05/2011 |
5.04
|
1,000 | 5.33 | 5.33 | 5.04 | 1,000 | 0 | 0.0 | |
09/05/2011 |
5.33
|
2,000 | 5.33 | 5.33 | 5.33 | 2,000 | 0 | 0.0 | |
06/05/2011 |
5.33
|
1,000 | 5.36 | 5.36 | 5.33 | 1,000 | 0 | 0.0 | |
05/05/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/05/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/04/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/04/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/04/2011 |
5.36
|
100 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 | |
26/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
22/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/04/2011 |
5.75
|
100 | 5.45 | 5.75 | 5.75 | 0 | 0 | 0 |