Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.55 | 2.64% | 75,800 | 0 | 0 |
19.90
21.40
21.40
|
2 tháng
(2024-09-16) |
0.40 | 1.90% | 98,700 | 0 | 0 |
18.80
21.50
21.40
|
3 tháng
(2024-08-15) |
0.75 | 3.63% | 178,000 | 0 | 0 |
18.70
22.15
21.40
|
6 tháng
(2024-05-17) |
0.30 | 1.42% | 490,600 | 0 | 0 |
18.70
24.55
21.40
|
12 tháng
(2023-11-20) |
2.79 | 14.98% | 669,000 | -4,800 | -0.1 |
18.61
25.16
21.40
|
24 tháng
(2022-11-24) |
1.56 | 7.87% | 1,059,100 | -4,900 | -6.9 |
17.66
28.87
21.40
|
36 tháng
(2021-11-29) |
-0.44 | -2.02% | 2,142,800 | -11,950 | -11.6 |
17.66
33.75
21.40
|
60 tháng
(2019-12-10) |
11.21 | 109.96% | 4,710,530 | -38,960 | -12.0 |
8.38
33.75
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/03/2011 |
4.28
|
17,010 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 | |
28/03/2011 |
4.36
|
22,010 | 4.31 | 4.36 | 4.12 | 0 | 0 | 0 | |
25/03/2011 |
4.31
|
28,020 | 4.31 | 4.31 | 4.20 | 0 | 0 | 0 | |
24/03/2011 |
4.31
|
22,950 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 | |
23/03/2011 |
4.42
|
1,000 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 | |
22/03/2011 |
4.50
|
990 | 4.50 | 4.58 | 4.50 | 0 | 0 | 0 | |
21/03/2011 |
4.50
|
800 | 4.42 | 4.50 | 4.36 | 0 | 0 | 0 | |
18/03/2011 |
4.42
|
5,000 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
17/03/2011 |
4.42
|
20 | 4.25 | 4.42 | 4.42 | 0 | 0 | 0 | |
16/03/2011 |
4.25
|
0 | 4.42 | 4.25 | 4.25 | 0 | 0 | 0 | |
15/03/2011 |
4.42
|
1,910 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 | |
14/03/2011 |
4.63
|
10 | 4.47 | 4.63 | 4.63 | 0 | 0 | 0 | |
11/03/2011 |
4.47
|
3,010 | 4.47 | 4.50 | 4.36 | 0 | 0 | 0 | |
10/03/2011 |
4.47
|
770 | 4.28 | 4.47 | 4.36 | 0 | 0 | 0 | |
09/03/2011 |
4.28
|
22,070 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
08/03/2011 |
4.31
|
7,460 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 | |
07/03/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
07/03/2011 |
4.50
|
5,370 | 4.44 | 4.63 | 4.25 | 0 | 0 | 0 | |
04/03/2011 |
4.44
|
4,320 | 4.32 | 4.44 | 4.19 | 0 | 0 | 0 | |
03/03/2011 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
02/03/2011 |
4.32
|
6,410 | 4.16 | 4.32 | 3.96 | 0 | 0 | 0 | |
01/03/2011 |
4.16
|
11,080 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 | |
28/02/2011 |
4.34
|
5,580 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 | |
25/02/2011 |
4.57
|
530 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
24/02/2011 |
4.57
|
7,040 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
23/02/2011 |
4.57
|
1,710 | 4.57 | 4.80 | 4.57 | 0 | 0 | 0 | |
22/02/2011 |
4.57
|
13,980 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 | |
21/02/2011 |
4.80
|
490 | 5.03 | 5.26 | 4.80 | 0 | 0 | 0 | |
18/02/2011 |
5.03
|
340 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
17/02/2011 |
5.20
|
10 | 5.08 | 5.20 | 5.20 | 0 | 0 | 0 | |
16/02/2011 |
5.08
|
500 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
15/02/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/02/2011 |
5.33
|
10 | 5.15 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/02/2011 |
5.15
|
2,860 | 5.08 | 5.28 | 5.08 | 0 | 0 | 0 | |
10/02/2011 |
5.08
|
6,900 | 5.08 | 5.26 | 4.98 | 0 | 0 | 0 | |
09/02/2011 |
5.08
|
11,500 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
08/02/2011 |
5.33
|
350 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
28/01/2011 |
5.33
|
8,420 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 | |
27/01/2011 |
5.33
|
10 | 5.08 | 5.33 | 5.33 | 0 | 0 | 0 | |
26/01/2011 |
5.08
|
10 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 | |
25/01/2011 |
5.26
|
2,010 | 5.08 | 5.26 | 5.08 | 0 | 0 | 0 | |
24/01/2011 |
5.08
|
11,570 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 | |
21/01/2011 |
5.20
|
5,240 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 | |
20/01/2011 |
5.28
|
300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
19/01/2011 |
5.28
|
6,710 | 5.26 | 5.28 | 5.08 | 0 | 0 | 0 | |
18/01/2011 |
5.26
|
4,950 | 5.26 | 5.33 | 5.08 | 0 | 0 | 0 | |
17/01/2011 |
5.26
|
6,350 | 5.28 | 5.33 | 5.08 | 0 | 0 | 0 | |
14/01/2011 |
5.28
|
2,220 | 5.20 | 5.28 | 5.05 | 0 | 0 | 0 | |
13/01/2011 |
5.20
|
30 | 5.00 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/01/2011 |
5.00
|
7,220 | 5.20 | 5.28 | 5.00 | 0 | 0 | 0 | |
11/01/2011 |
5.20
|
2,200 | 5.26 | 5.33 | 5.08 | 0 | 0 | 0 | |
10/01/2011 |
5.26
|
4,900 | 5.33 | 5.33 | 5.18 | 0 | 0 | 0 | |
07/01/2011 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
06/01/2011 |
5.33
|
16,110 | 5.26 | 5.33 | 5.08 | 0 | 0 | 0 | |
05/01/2011 |
5.26
|
11,600 | 5.20 | 5.28 | 5.08 | 0 | 0 | 0 | |
04/01/2011 |
5.20
|
3,100 | 4.98 | 5.20 | 5.08 | 0 | 0 | 0 | |
31/12/2010 |
4.98
|
21,600 | 5.23 | 5.26 | 4.98 | 0 | 0 | 0 | |
30/12/2010 |
5.23
|
25,000 | 5.15 | 5.23 | 5.00 | 0 | 0 | 0 | |
29/12/2010 |
5.15
|
7,520 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 | |
28/12/2010 |
5.08
|
10,010 | 5.05 | 5.13 | 5.08 | 0 | 0 | 0 | |
27/12/2010 |
5.05
|
30,650 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 | |
24/12/2010 |
5.05
|
22,440 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
23/12/2010 |
5.03
|
10,000 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 | |
22/12/2010 |
5.15
|
16,600 | 5.13 | 5.20 | 5.13 | 13,250 | 0 | 0.3 | |
21/12/2010 |
5.13
|
3,050 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 | |
20/12/2010 |
5.08
|
3,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
17/12/2010 |
5.08
|
650 | 5.13 | 5.15 | 5.08 | 0 | 0 | 0 | |
16/12/2010 |
5.13
|
19,610 | 5.23 | 5.23 | 5.05 | 0 | 0 | 0 | |
15/12/2010 |
5.23
|
14,200 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 | |
14/12/2010 |
5.31
|
13,810 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 | |
13/12/2010 |
5.31
|
42,390 | 5.20 | 5.43 | 5.28 | 0 | 0 | 0 | |
10/12/2010 |
5.20
|
8,830 | 5.18 | 5.36 | 5.18 | 0 | 0 | 0 | |
09/12/2010 |
5.18
|
1,620 | 5.05 | 5.18 | 4.98 | 0 | 0 | 0 | |
08/12/2010 |
5.05
|
47,100 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 | |
07/12/2010 |
5.31
|
8,210 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
06/12/2010 |
5.43
|
8,130 | 5.46 | 5.53 | 5.43 | 0 | 0 | 0 | |
03/12/2010 |
5.46
|
14,430 | 5.41 | 5.46 | 5.41 | 0 | 0 | 0 | |
02/12/2010 |
5.41
|
10,900 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 | |
01/12/2010 |
5.46
|
5,510 | 5.51 | 5.56 | 5.33 | 0 | 0 | 0 | |
30/11/2010 |
5.51
|
18,060 | 5.33 | 5.53 | 5.46 | 0 | 0 | 0 | |
29/11/2010 |
5.33
|
4,890 | 5.18 | 5.33 | 5.18 | 0 | 0 | 0 | |
26/11/2010 |
5.18
|
7,950 | 5.15 | 5.18 | 5.18 | 0 | 0 | 0 | |
25/11/2010 |
5.15
|
3,200 | 5.08 | 5.26 | 5.08 | 0 | 0 | 0 | |
24/11/2010 |
5.08
|
5,310 | 5.08 | 5.10 | 5.03 | 0 | 0 | 0 | |
23/11/2010 |
5.08
|
10,000 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
22/11/2010 |
5.03
|
24,400 | 5.05 | 5.08 | 5.03 | 0 | 0 | 0 | |
19/11/2010 |
5.05
|
12,390 | 5.03 | 5.13 | 4.98 | 0 | 0 | 0 | |
18/11/2010 |
5.03
|
3,040 | 4.82 | 5.03 | 4.87 | 0 | 0 | 0 | |
17/11/2010 |
4.82
|
7,970 | 4.60 | 4.82 | 4.60 | 0 | 0 | 0 | |
16/11/2010 |
4.60
|
5,500 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 | |
15/11/2010 |
4.75
|
8,990 | 4.72 | 4.82 | 4.57 | 0 | 0 | 0 | |
12/11/2010 |
4.72
|
44,430 | 4.95 | 5.00 | 4.72 | 0 | 0 | 0 | |
11/11/2010 |
4.95
|
7,000 | 5.08 | 5.08 | 4.95 | 0 | 0 | 0 | |
10/11/2010 |
5.08
|
5,330 | 4.90 | 5.08 | 4.90 | 0 | 0 | 0 | |
09/11/2010 |
4.90
|
4,010 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
08/11/2010 |
4.90
|
7,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
05/11/2010 |
5.10
|
6,840 | 5.08 | 5.33 | 5.08 | 0 | 0 | 0 | |
04/11/2010 |
5.08
|
3,320 | 4.95 | 5.08 | 5.08 | 0 | 0 | 0 | |
03/11/2010 |
4.95
|
610 | 5.08 | 5.33 | 4.95 | 0 | 0 | 0 | |
02/11/2010 |
5.08
|
4,200 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
01/11/2010 |
5.28
|
20 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 |