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) |
-0.55 | -4.64% | 342,500 | -1,200 | -0.0 |
11.30
12
11.30
|
2 tháng
(2024-09-23) |
-0.70 | -5.83% | 591,200 | -9,100 | -0.1 |
11.30
12
11.30
|
3 tháng
(2024-08-26) |
-0.65 | -5.44% | 817,400 | -9,300 | -0.1 |
11.30
12.10
11.30
|
6 tháng
(2024-05-27) |
-1.20 | -9.60% | 3,390,600 | -9,400 | -0.1 |
11.30
13.75
11.30
|
12 tháng
(2023-11-28) |
-0.70 | -5.83% | 7,161,700 | -183,264 | -2.2 |
11.30
13.75
11.30
|
24 tháng
(2022-12-05) |
0.03 | 0.27% | 34,417,600 | -426,110 | -4.3 |
9.43
15.55
11.30
|
36 tháng
(2021-12-08) |
-3.87 | -25.53% | 100,352,400 | -279,011 | -3.2 |
8.15
31.26
11.30
|
60 tháng
(2019-12-19) |
1.66 | 17.23% | 145,566,420 | -217,501 | -2.7 |
7.19
31.26
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2011 |
3.85
|
160 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 | |
14/04/2011 |
3.79
|
11,510 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 | |
13/04/2011 |
3.85
|
1,290 | 3.85 | 3.85 | 3.66 | 100 | 0 | 0.0 | |
08/04/2011 |
3.85
|
6,030 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
07/04/2011 |
3.91
|
2,940 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 | |
06/04/2011 |
4.01
|
7,870 | 3.85 | 4.01 | 3.91 | 250 | 0 | 0.0 | |
05/04/2011 |
3.85
|
310 | 3.85 | 3.88 | 3.85 | 100 | 0 | 0.0 | |
04/04/2011 |
3.85
|
3,500 | 3.91 | 3.93 | 3.85 | 2,440 | 1,220 | 0.0 | |
01/04/2011 |
3.91
|
100 | 3.93 | 3.93 | 3.91 | 0 | 0 | 0 | |
31/03/2011 |
3.93
|
62,790 | 3.85 | 3.93 | 3.85 | 740 | 0 | 0.0 | |
30/03/2011 |
3.85
|
3,260 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 | |
29/03/2011 |
3.93
|
5,020 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 | |
28/03/2011 |
3.93
|
12,490 | 3.98 | 4.17 | 3.93 | 150 | 0 | 0.0 | |
25/03/2011 |
3.98
|
28,160 | 3.98 | 3.99 | 3.85 | 2,400 | 0 | 0.1 | |
24/03/2011 |
3.98
|
8,570 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 | |
23/03/2011 |
4.01
|
17,810 | 3.99 | 4.01 | 3.93 | 1,200 | 0 | 0.0 | |
22/03/2011 |
3.99
|
6,860 | 3.99 | 4.09 | 3.93 | 0 | 0 | 0 | |
21/03/2011 |
3.99
|
16,460 | 3.98 | 4.06 | 3.90 | 0 | 0 | 0 | |
18/03/2011 |
3.98
|
34,020 | 3.98 | 3.98 | 3.85 | 5,000 | 0 | 0.1 | |
17/03/2011 |
3.98
|
16,870 | 3.98 | 4.01 | 3.82 | 0 | 0 | 0 | |
16/03/2011 |
3.98
|
16,450 | 4.01 | 4.14 | 3.87 | 0 | 0 | 0 | |
15/03/2011 |
4.01
|
4,730 | 4.09 | 4.09 | 3.95 | 0 | 10 | -0.0 | |
14/03/2011 |
4.09
|
8,020 | 4.09 | 4.09 | 4.07 | 0 | 0 | 0 | |
11/03/2011 |
4.09
|
15,470 | 4.09 | 4.15 | 4.01 | 0 | 0 | 0 | |
10/03/2011 |
4.09
|
11,000 | 4.01 | 4.12 | 3.87 | 0 | 0 | 0 | |
09/03/2011 |
4.01
|
11,030 | 4.12 | 4.14 | 3.95 | 5,000 | 0 | 0.1 | |
08/03/2011 |
4.12
|
7,170 | 4.11 | 4.17 | 3.91 | 0 | 0 | 0 | |
07/03/2011 |
4.11
|
4,510 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 | |
04/03/2011 |
4.17
|
3,010 | 4.14 | 4.17 | 4.17 | 0 | 0 | 0 | |
03/03/2011 |
4.14
|
4,350 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 | |
02/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
02/03/2011 |
4.17
|
7,900 | 4.07 | 4.17 | 3.90 | 0 | 0 | 0 | |
01/03/2011 |
4.07
|
4,620 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
28/02/2011 |
4.09
|
3,210 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/02/2011 |
4.09
|
4,260 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 | |
24/02/2011 |
4.09
|
700 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/02/2011 |
4.09
|
13,420 | 4.09 | 4.17 | 4.01 | 0 | 0 | 0 | |
22/02/2011 |
4.09
|
19,040 | 3.98 | 4.09 | 3.81 | 0 | 17,170 | -0.4 | |
21/02/2011 |
3.98
|
39,070 | 4.09 | 4.09 | 3.89 | 300 | 7,600 | -0.2 | |
18/02/2011 |
4.09
|
13,580 | 4.14 | 4.14 | 4.04 | 6,000 | 0 | 0.2 | |
17/02/2011 |
4.14
|
12,010 | 4.15 | 4.15 | 3.98 | 200 | 0 | 0.0 | |
16/02/2011 |
4.15
|
270 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/02/2011 |
4.15
|
2,150 | 4.17 | 4.17 | 4.06 | 0 | 1,000 | -0.0 | |
14/02/2011 |
4.17
|
2,850 | 4.17 | 4.17 | 4.17 | 850 | 0 | 0.0 | |
11/02/2011 |
4.17
|
2,550 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 | |
10/02/2011 |
4.17
|
3,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
09/02/2011 |
4.17
|
4,500 | 4.17 | 4.17 | 4.17 | 2,500 | 0 | 0.1 | |
08/02/2011 |
4.17
|
3,200 | 4.17 | 4.17 | 4.17 | 1,000 | 0 | 0.0 | |
28/01/2011 |
4.17
|
19,950 | 4.24 | 4.32 | 4.17 | 1,500 | 0 | 0.0 | |
27/01/2011 |
4.24
|
24,340 | 4.09 | 4.24 | 4.03 | 0 | 610 | -0.0 | |
26/01/2011 |
4.09
|
6,140 | 4.17 | 4.21 | 4.09 | 0 | 0 | 0 | |
25/01/2011 |
4.17
|
3,200 | 4.17 | 4.17 | 4.11 | 0 | 0 | 0 | |
24/01/2011 |
4.17
|
10,630 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
21/01/2011 |
4.17
|
27,390 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
20/01/2011 |
4.17
|
24,950 | 4.12 | 4.17 | 3.98 | 350 | 0 | 0.0 | |
19/01/2011 |
4.12
|
127,050 | 4.14 | 4.14 | 3.95 | 5,400 | 40,000 | -0.9 | |
18/01/2011 |
4.14
|
6,630 | 4.14 | 4.15 | 4.11 | 0 | 0 | 0 | |
17/01/2011 |
4.14
|
9,560 | 4.14 | 4.15 | 4.01 | 0 | 0 | 0 | |
14/01/2011 |
4.14
|
8,250 | 4.14 | 4.14 | 4.09 | 460 | 0 | 0.0 | |
13/01/2011 |
4.14
|
5,650 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 | |
12/01/2011 |
4.17
|
5,510 | 4.15 | 4.17 | 4.17 | 0 | 0 | 0 | |
11/01/2011 |
4.15
|
10,810 | 4.17 | 4.17 | 4.01 | 200 | 0 | 0.0 | |
10/01/2011 |
4.17
|
2,510 | 4.20 | 4.20 | 4.01 | 0 | 1,000 | -0.0 | |
07/01/2011 |
4.20
|
6,490 | 4.15 | 4.20 | 4.14 | 2,260 | 0 | 0.1 | |
06/01/2011 |
4.15
|
51,640 | 4.09 | 4.17 | 4.11 | 10 | 0 | 0.0 | |
05/01/2011 |
4.09
|
11,280 | 4.17 | 4.17 | 4.06 | 90 | 0 | 0.0 | |
04/01/2011 |
4.17
|
3,540 | 4.15 | 4.17 | 4.09 | 0 | 0 | 0 | |
31/12/2010 |
4.15
|
2,810 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 | |
30/12/2010 |
4.15
|
37,230 | 4.09 | 4.15 | 4.01 | 0 | 60 | -0.0 | |
29/12/2010 |
4.09
|
11,180 | 4.26 | 4.28 | 4.09 | 10 | 0 | 0.0 | |
28/12/2010 |
4.26
|
11,970 | 4.28 | 4.28 | 4.07 | 1,500 | 0 | 0.0 | |
27/12/2010 |
4.28
|
2,560 | 4.28 | 4.28 | 4.11 | 0 | 0 | 0 | |
24/12/2010 |
4.28
|
2,590 | 4.17 | 4.28 | 4.12 | 90 | 0 | 0.0 | |
23/12/2010 |
4.17
|
12,260 | 4.31 | 4.31 | 4.17 | 10 | 0 | 0.0 | |
22/12/2010 |
4.31
|
3,280 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 | |
21/12/2010 |
4.31
|
25,130 | 4.29 | 4.31 | 4.14 | 17,160 | 0 | 0.5 | |
20/12/2010 |
4.29
|
6,540 | 4.34 | 4.43 | 4.29 | 200 | 0 | 0.0 | |
17/12/2010 |
4.34
|
2,910 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 | |
16/12/2010 |
4.21
|
5,270 | 4.21 | 4.32 | 4.17 | 1,000 | 60 | 0.0 | |
15/12/2010 |
4.21
|
13,770 | 4.31 | 4.32 | 4.18 | 0 | 0 | 0 | |
14/12/2010 |
4.31
|
43,360 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 | |
13/12/2010 |
4.44
|
11,910 | 4.32 | 4.49 | 4.40 | 0 | 110 | -0.0 | |
10/12/2010 |
4.32
|
22,550 | 4.32 | 4.32 | 4.23 | 0 | 0 | 0 | |
09/12/2010 |
4.32
|
7,790 | 4.17 | 4.32 | 4.17 | 0 | 0 | 0 | |
08/12/2010 |
4.17
|
23,700 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
07/12/2010 |
4.32
|
51,470 | 4.46 | 4.46 | 4.24 | 5,000 | 0 | 0.1 | |
06/12/2010 |
4.46
|
18,150 | 4.60 | 4.60 | 4.46 | 500 | 0 | 0.0 | |
03/12/2010 |
4.60
|
59,370 | 4.48 | 4.63 | 4.48 | 5,940 | 34,740 | -0.8 | |
02/12/2010 |
4.48
|
35,980 | 4.44 | 4.48 | 4.35 | 0 | 5,100 | -0.1 | |
01/12/2010 |
4.44
|
4,250 | 4.40 | 4.51 | 4.34 | 0 | 0 | 0 | |
30/11/2010 |
4.40
|
52,530 | 4.37 | 4.51 | 4.40 | 0 | 0 | 0 | |
29/11/2010 |
4.37
|
8,010 | 4.37 | 4.38 | 4.20 | 0 | 0 | 0 | |
26/11/2010 |
4.37
|
6,830 | 4.37 | 4.48 | 4.15 | 350 | 0 | 0.0 | |
25/11/2010 |
4.37
|
14,860 | 4.18 | 4.37 | 4.23 | 0 | 0 | 0 | |
24/11/2010 |
4.18
|
18,330 | 4.18 | 4.23 | 4.17 | 300 | 0 | 0.0 | |
23/11/2010 |
4.18
|
10,890 | 4.09 | 4.21 | 4.09 | 0 | 0 | 0 | |
22/11/2010 |
4.09
|
12,190 | 4.17 | 4.17 | 3.97 | 3,200 | 0 | 0.1 | |
19/11/2010 |
4.17
|
32,910 | 4.21 | 4.21 | 4.11 | 8,770 | 1,000 | 0.2 | |
18/11/2010 |
4.21
|
10,280 | 4.12 | 4.23 | 4.14 | 0 | 0 | 0 | |
17/11/2010 |
4.12
|
11,130 | 4.04 | 4.12 | 3.90 | 0 | 0 | 0 | |
16/11/2010 |
4.04
|
28,250 | 4.04 | 4.06 | 3.97 | 0 | 600 | -0.0 |