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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
2.96
|
10 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/07/2011 |
2.96
|
630 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
30/06/2011 |
2.96
|
730 | 2.93 | 2.96 | 2.89 | 0 | 0 | 0 | |
29/06/2011 |
2.93
|
240 | 2.86 | 2.93 | 2.76 | 0 | 0 | 0 | |
28/06/2011 |
2.86
|
4,210 | 2.99 | 2.99 | 2.86 | 0 | 10 | -0.0 | |
27/06/2011 |
2.99
|
30 | 2.93 | 2.99 | 2.99 | 0 | 0 | 0 | |
24/06/2011 |
2.93
|
3,030 | 2.89 | 2.93 | 2.79 | 0 | 0 | 0 | |
23/06/2011 |
2.89
|
1,790 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 | |
22/06/2011 |
2.93
|
1,930 | 2.96 | 2.99 | 2.82 | 0 | 0 | 0 | |
21/06/2011 |
2.96
|
1,600 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 | |
20/06/2011 |
2.99
|
1,080 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
17/06/2011 |
3.03
|
520 | 2.93 | 3.03 | 3.03 | 0 | 0 | 0 | |
16/06/2011 |
2.93
|
40 | 2.93 | 2.93 | 2.86 | 0 | 30 | -0.0 | |
15/06/2011 |
2.93
|
980 | 2.96 | 3.06 | 2.89 | 0 | 0 | 0 | |
14/06/2011 |
2.96
|
3,980 | 3.06 | 3.06 | 2.93 | 0 | 140 | -0.0 | |
13/06/2011 |
3.06
|
380 | 2.99 | 3.06 | 2.89 | 0 | 0 | 0 | |
10/06/2011 |
2.99
|
1,260 | 2.93 | 3.03 | 2.93 | 490 | 0 | 0.0 | |
09/06/2011 |
2.93
|
2,620 | 2.82 | 2.93 | 2.86 | 0 | 0 | 0 | |
08/06/2011 |
2.82
|
2,210 | 2.86 | 2.96 | 2.82 | 0 | 0 | 0 | |
07/06/2011 |
2.86
|
4,480 | 2.96 | 2.96 | 2.86 | 0 | 0 | 0 | |
06/06/2011 |
2.96
|
1,940 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
03/06/2011 |
2.99
|
820 | 2.93 | 3.03 | 2.96 | 100 | 0 | 0.0 | |
02/06/2011 |
2.93
|
5,210 | 2.93 | 3.03 | 2.93 | 0 | 0 | 0 | |
01/06/2011 |
2.93
|
3,590 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 | |
31/05/2011 |
3.03
|
6,310 | 2.99 | 3.03 | 2.86 | 0 | 0 | 0 | |
30/05/2011 |
2.99
|
2,010 | 2.96 | 2.99 | 2.99 | 0 | 0 | 0 | |
27/05/2011 |
2.96
|
1,580 | 2.93 | 3.03 | 2.96 | 0 | 0 | 0 | |
26/05/2011 |
2.93
|
14,230 | 2.79 | 2.93 | 2.65 | 0 | 0 | 0 | |
25/05/2011 |
2.79
|
3,590 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
24/05/2011 |
2.93
|
11,210 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 | |
23/05/2011 |
3.06
|
640 | 3.06 | 3.10 | 2.93 | 0 | 0 | 0 | |
20/05/2011 |
3.06
|
2,950 | 2.96 | 3.06 | 2.86 | 0 | 0 | 0 | |
19/05/2011 |
2.96
|
5,420 | 3.10 | 3.13 | 2.96 | 0 | 0 | 0 | |
18/05/2011 |
3.10
|
4,520 | 3.06 | 3.10 | 2.93 | 0 | 0 | 0 | |
17/05/2011 |
3.06
|
570 | 2.99 | 3.06 | 2.93 | 0 | 0 | 0 | |
16/05/2011 |
2.99
|
2,870 | 2.86 | 2.99 | 2.76 | 0 | 0 | 0 | |
13/05/2011 |
2.86
|
10,370 | 2.99 | 3.06 | 2.86 | 0 | 0 | 0 | |
12/05/2011 |
2.99
|
6,230 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 | |
11/05/2011 |
3.13
|
10,050 | 3.23 | 3.30 | 3.10 | 0 | 0 | 0 | |
10/05/2011 |
3.23
|
6,590 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
09/05/2011 |
3.40
|
840 | 3.50 | 3.57 | 3.37 | 0 | 0 | 0 | |
06/05/2011 |
3.50
|
3,480 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
05/05/2011 |
3.68
|
170 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
04/05/2011 |
3.68
|
120 | 3.50 | 3.68 | 3.68 | 0 | 0 | 0 | |
29/04/2011 |
3.50
|
70 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 | |
28/04/2011 |
3.68
|
600 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
27/04/2011 |
3.71
|
400 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
26/04/2011 |
3.74
|
50 | 3.81 | 3.81 | 3.64 | 0 | 0 | 0 | |
25/04/2011 |
3.81
|
550 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
22/04/2011 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
21/04/2011 |
3.81
|
120 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 | |
20/04/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
20/04/2011 |
3.71
|
420 | 3.74 | 3.88 | 3.71 | 50 | 0 | 0.0 | |
19/04/2011 |
3.74
|
5,230 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 | |
18/04/2011 |
3.65
|
63 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
15/04/2011 |
3.84
|
120 | 3.77 | 3.84 | 3.84 | 0 | 0 | 0 | |
14/04/2011 |
3.77
|
7,900 | 3.68 | 3.84 | 3.71 | 0 | 0 | 0 | |
13/04/2011 |
3.68
|
7,010 | 3.71 | 3.71 | 3.68 | 5,800 | 0 | 0.1 | |
08/04/2011 |
3.71
|
2,710 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 | |
07/04/2011 |
3.74
|
40 | 3.77 | 3.77 | 3.74 | 0 | 0 | 0 | |
06/04/2011 |
3.77
|
390 | 3.65 | 3.77 | 3.65 | 0 | 0 | 0 | |
05/04/2011 |
3.65
|
9,490 | 3.62 | 3.68 | 3.65 | 0 | 0 | 0 | |
04/04/2011 |
3.62
|
70 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 | |
01/04/2011 |
3.74
|
10 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
31/03/2011 |
3.74
|
30 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
30/03/2011 |
3.74
|
970 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
29/03/2011 |
3.84
|
1,060 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
28/03/2011 |
3.90
|
120 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
25/03/2011 |
3.90
|
1,070 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 | |
24/03/2011 |
3.84
|
1,440 | 3.77 | 3.84 | 3.65 | 0 | 0 | 0 | |
23/03/2011 |
3.77
|
1,070 | 3.74 | 3.77 | 3.62 | 0 | 0 | 0 | |
22/03/2011 |
3.74
|
2,010 | 3.77 | 3.77 | 3.62 | 0 | 0 | 0 | |
21/03/2011 |
3.77
|
1,750 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 | |
18/03/2011 |
3.71
|
4,260 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 | |
17/03/2011 |
3.62
|
840 | 3.59 | 3.65 | 3.59 | 0 | 0 | 0 | |
16/03/2011 |
3.59
|
3,310 | 3.52 | 3.59 | 3.52 | 0 | 0 | 0 | |
15/03/2011 |
3.52
|
2,220 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 | |
14/03/2011 |
3.68
|
1,020 | 3.71 | 3.74 | 3.65 | 0 | 0 | 0 | |
11/03/2011 |
3.71
|
4,240 | 3.65 | 3.74 | 3.62 | 0 | 0 | 0 | |
10/03/2011 |
3.65
|
1,910 | 3.62 | 3.65 | 3.62 | 0 | 0 | 0 | |
09/03/2011 |
3.62
|
80 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
08/03/2011 |
3.65
|
320 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
07/03/2011 |
3.65
|
440 | 3.62 | 3.68 | 3.65 | 0 | 0 | 0 | |
04/03/2011 |
3.62
|
880 | 3.62 | 3.68 | 3.62 | 0 | 0 | 0 | |
03/03/2011 |
3.62
|
820 | 3.65 | 3.65 | 3.62 | 0 | 0 | 0 | |
02/03/2011 |
3.65
|
5,450 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
01/03/2011 |
3.74
|
1,220 | 3.68 | 3.77 | 3.62 | 0 | 0 | 0 | |
28/02/2011 |
3.68
|
1,780 | 3.71 | 3.84 | 3.68 | 0 | 0 | 0 | |
25/02/2011 |
3.71
|
2,550 | 3.77 | 3.84 | 3.71 | 0 | 0 | 0 | |
24/02/2011 |
3.77
|
7,040 | 3.81 | 3.87 | 3.62 | 0 | 0 | 0 | |
23/02/2011 |
3.81
|
330 | 3.74 | 3.81 | 3.62 | 0 | 0 | 0 | |
22/02/2011 |
3.74
|
1,690 | 3.87 | 3.87 | 3.74 | 0 | 0 | 0 | |
21/02/2011 |
3.87
|
5,060 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 | |
18/02/2011 |
4.06
|
730 | 4.09 | 4.18 | 4.06 | 0 | 0 | 0 | |
17/02/2011 |
4.09
|
600 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 | |
16/02/2011 |
4.22
|
2,510 | 4.09 | 4.28 | 4.18 | 0 | 0 | 0 | |
15/02/2011 |
4.09
|
13,610 | 4.28 | 4.28 | 4.09 | 0 | 11,000 | -0.1 | |
14/02/2011 |
4.28
|
30 | 4.25 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/02/2011 |
4.25
|
710 | 4.22 | 4.25 | 4.15 | 0 | 0 | 0 | |
10/02/2011 |
4.22
|
2,360 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
09/02/2011 |
4.31
|
1,430 | 4.31 | 4.31 | 4.28 | 0 | 0 | 0 |