Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0.30 | 1.52% | 10,501 | 3,100 | 0.1 |
19.60
21.90
20
|
2 tháng
(2024-09-30) |
-1 | -4.76% | 13,011 | 3,300 | 0.1 |
19.60
22
20
|
3 tháng
(2024-08-29) |
-1.50 | -6.98% | 36,429 | 4,100 | 0.1 |
19.60
22.40
20
|
6 tháng
(2024-05-31) |
0.08 | 0.40% | 118,876 | 5,720 | 0.1 |
18.92
22.40
20
|
12 tháng
(2023-12-04) |
1.72 | 9.43% | 182,953 | 6,520 | 0.1 |
16.91
22.94
20
|
24 tháng
(2022-12-08) |
5.06 | 33.87% | 244,390 | 8,820 | 0.2 |
11.97
22.94
20
|
36 tháng
(2021-12-13) |
-2.61 | -11.55% | 3,714,275 | -256,673 | -6.4 |
11.97
23.41
20
|
60 tháng
(2019-12-24) |
-1.98 | -9.01% | 4,261,232 | -242,020 | -5.9 |
11.97
27.84
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/04/2011 |
3.16
|
1,200 | 3.20 | 3.20 | 3.12 | 1,000 | 0 | 0.0 | |
20/04/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
19/04/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
18/04/2011 |
3.20
|
100 | 3.18 | 3.20 | 3.20 | 0 | 0 | 0 | |
15/04/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
14/04/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
13/04/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
08/04/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/04/2011 |
3.18
|
100 | 3.15 | 3.18 | 3.18 | 0 | 0 | 0 | |
06/04/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
05/04/2011 |
3.15
|
0 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 | |
04/04/2011 |
3.12
|
2,200 | 3.15 | 3.21 | 3.09 | 2,100 | 0 | 0.0 | |
01/04/2011 |
3.15
|
0 | 3.23 | 3.15 | 3.15 | 0 | 0 | 0 | |
31/03/2011 |
3.23
|
1,100 | 3.16 | 3.29 | 2.88 | 0 | 0 | 0 | |
30/03/2011 |
3.16
|
1,000 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 | |
29/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
28/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
25/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
24/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
23/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
22/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
21/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
18/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
17/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
16/03/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
15/03/2011 |
3.21
|
100 | 3.20 | 3.21 | 3.21 | 0 | 0 | 0 | |
14/03/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
11/03/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
10/03/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
09/03/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
08/03/2011 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
07/03/2011 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 | |
04/03/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
03/03/2011 |
3.10
|
100 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 | |
02/03/2011 |
2.96
|
1,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/03/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
28/02/2011 |
2.96
|
1,000 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
25/02/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
24/02/2011 |
2.96
|
1,100 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
23/02/2011 |
2.96
|
0 | 3.15 | 2.96 | 2.96 | 0 | 0 | 0 | |
22/02/2011 |
3.15
|
4,300 | 2.96 | 3.15 | 2.76 | 0 | 2,000 | -0.0 | |
21/02/2011 |
2.96
|
2,100 | 2.96 | 3.05 | 2.96 | 0 | 0 | 0 | |
18/02/2011 |
2.96
|
200 | 2.78 | 2.96 | 2.94 | 0 | 0 | 0 | |
17/02/2011 |
2.78
|
100 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 | |
16/02/2011 |
2.97
|
0 | 3.02 | 2.97 | 2.97 | 0 | 0 | 0 | |
15/02/2011 |
3.02
|
5,300 | 2.94 | 3.05 | 2.94 | 3,300 | 0 | 0.1 | |
14/02/2011 |
2.94
|
3,000 | 2.93 | 2.94 | 2.94 | 0 | 0 | 0 | |
11/02/2011 |
2.93
|
100 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 | |
10/02/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
09/02/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
08/02/2011 |
3.14
|
100 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 | |
28/01/2011 |
3.09
|
100 | 2.99 | 3.09 | 3.09 | 0 | 0 | 0 | |
27/01/2011 |
2.99
|
400 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 | |
26/01/2011 |
3.08
|
100 | 3.05 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/01/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
24/01/2011 |
3.05
|
1,100 | 2.94 | 3.05 | 3.05 | 0 | 0 | 0 | |
21/01/2011 |
2.94
|
7,900 | 3.02 | 3.02 | 2.79 | 0 | 0 | 0 | |
20/01/2011 |
3.02
|
300 | 3.12 | 3.12 | 2.91 | 0 | 0 | 0 | |
19/01/2011 |
3.12
|
100 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
18/01/2011 |
3.03
|
0 | 3.05 | 3.03 | 3.03 | 0 | 0 | 0 | |
17/01/2011 |
3.05
|
5,000 | 3.02 | 3.05 | 3.00 | 0 | 3,200 | -0.1 | |
14/01/2011 |
3.02
|
1,400 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 | |
13/01/2011 |
3.02
|
100 | 2.96 | 3.02 | 3.02 | 0 | 0 | 0 | |
12/01/2011 |
2.96
|
1,200 | 2.96 | 3.09 | 2.96 | 0 | 0 | 0 | |
11/01/2011 |
2.96
|
100 | 2.85 | 2.96 | 2.96 | 0 | 0 | 0 | |
10/01/2011 |
2.85
|
600 | 2.79 | 2.85 | 2.75 | 0 | 200 | -0.0 | |
07/01/2011 |
2.79
|
1,700 | 2.84 | 2.85 | 2.79 | 0 | 1,700 | -0.0 | |
06/01/2011 |
2.84
|
5,300 | 2.87 | 3.02 | 2.84 | 4,000 | 3,300 | 0.0 | |
05/01/2011 |
2.87
|
1,100 | 2.97 | 3.02 | 2.87 | 0 | 0 | 0 | |
04/01/2011 |
2.97
|
100 | 2.94 | 2.97 | 2.97 | 0 | 0 | 0 | |
31/12/2010 |
2.94
|
100 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 | |
30/12/2010 |
2.88
|
2,200 | 2.90 | 2.94 | 2.88 | 0 | 0 | 0 | |
29/12/2010 |
2.90
|
1,000 | 2.84 | 2.90 | 2.87 | 700 | 0 | 0.0 | |
28/12/2010 |
2.84
|
2,400 | 2.88 | 2.88 | 2.84 | 300 | 0 | 0.0 | |
27/12/2010 |
2.88
|
100 | 2.84 | 2.88 | 2.88 | 0 | 0 | 0 | |
24/12/2010 |
2.84
|
5,200 | 2.72 | 2.87 | 2.84 | 3,000 | 2,200 | 0.0 | |
23/12/2010 |
2.72
|
3,100 | 2.88 | 2.88 | 2.72 | 2,900 | 0 | 0.1 | |
22/12/2010 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
21/12/2010 |
2.88
|
100 | 2.73 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/12/2010 |
2.73
|
2,000 | 2.72 | 2.84 | 2.73 | 0 | 0 | 0 | |
17/12/2010 |
2.72
|
3,000 | 2.69 | 2.87 | 2.72 | 2,200 | 0 | 0.0 | |
16/12/2010 |
2.69
|
900 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 | |
15/12/2010 |
2.79
|
100 | 2.69 | 2.79 | 2.79 | 0 | 0 | 0 | |
14/12/2010 |
2.69
|
1,200 | 2.85 | 2.87 | 2.69 | 0 | 0 | 0 | |
13/12/2010 |
2.85
|
1,600 | 2.72 | 2.88 | 2.64 | 0 | 0 | 0 | |
10/12/2010 |
2.72
|
4,100 | 2.70 | 2.72 | 2.69 | 2,000 | 0 | 0.0 | |
09/12/2010 |
2.70
|
1,300 | 2.79 | 2.79 | 2.69 | 0 | 0 | 0 | |
08/12/2010 |
2.79
|
5,200 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
07/12/2010 |
2.90
|
100 | 2.73 | 2.90 | 2.90 | 0 | 0 | 0 | |
06/12/2010 |
2.73
|
1,600 | 2.72 | 2.85 | 2.72 | 0 | 0 | 0 | |
03/12/2010 |
2.72
|
300 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
02/12/2010 |
2.81
|
2,300 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 | |
01/12/2010 |
2.63
|
4,000 | 2.69 | 2.69 | 2.63 | 0 | 0 | 0 | |
30/11/2010 |
2.69
|
900 | 2.66 | 2.75 | 2.69 | 0 | 0 | 0 | |
29/11/2010 |
2.66
|
200 | 2.58 | 2.66 | 2.66 | 0 | 0 | 0 | |
26/11/2010 |
2.58
|
5,900 | 2.60 | 2.60 | 2.55 | 0 | 0 | 0 | |
25/11/2010 |
2.60
|
4,400 | 2.64 | 2.64 | 2.55 | 1,100 | 0 | 0.0 | |
24/11/2010 |
2.64
|
3,400 | 2.60 | 2.64 | 2.57 | 0 | 0 | 0 | |
23/11/2010 |
2.60
|
2,100 | 2.69 | 2.69 | 2.60 | 2,000 | 0 | 0.0 | |
22/11/2010 |
2.69
|
100 | 2.57 | 2.69 | 2.69 | 0 | 0 | 0 |