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) |
-2.20 | -4.89% | 7,600 | 0 | 0 |
40
45
42.80
|
2 tháng
(2024-09-23) |
-3 | -6.55% | 8,400 | 0 | 0 |
40
46.35
42.80
|
3 tháng
(2024-08-23) |
-0.80 | -1.83% | 13,500 | 0 | 0 |
40
46.65
42.80
|
6 tháng
(2024-05-27) |
-2.10 | -4.68% | 30,900 | -3,500 | -0.2 |
40
47.15
42.80
|
12 tháng
(2023-11-28) |
-9.20 | -17.69% | 82,300 | -11,500 | -0.5 |
40
52.20
42.80
|
24 tháng
(2022-12-02) |
1.85 | 4.52% | 2,698,200 | -18,500 | -3.8 |
35.60
55
42.80
|
36 tháng
(2021-12-07) |
11.80 | 38.06% | 6,247,000 | -18,420 | -6.6 |
26.50
55
42.80
|
60 tháng
(2019-12-18) |
26.80 | 167.50% | 17,731,060 | 11,490 | -5.8 |
13.30
55
42.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
31/03/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/03/2011 |
3.11
|
10 | 3.04 | 3.11 | 3.11 | 0 | 0 | 0 | |
29/03/2011 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/03/2011 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
25/03/2011 |
3.04
|
220 | 3.03 | 3.04 | 3.04 | 0 | 0 | 0 | |
24/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/03/2011 |
3.03
|
20 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
21/03/2011 |
2.90
|
20 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
18/03/2011 |
3.03
|
360 | 2.90 | 3.03 | 2.76 | 0 | 0 | 0 | |
17/03/2011 |
2.90
|
110 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
16/03/2011 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
15/03/2011 |
2.90
|
20 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 | |
14/03/2011 |
3.01
|
30 | 3.03 | 3.16 | 3.01 | 0 | 0 | 0 | |
11/03/2011 |
3.03
|
1,010 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/03/2011 |
2.89
|
10 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
09/03/2011 |
3.03
|
1,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
08/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/03/2011 |
3.18
|
160 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
02/03/2011 |
3.18
|
40 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
01/03/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
28/02/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
25/02/2011 |
3.34
|
20,650 | 3.19 | 3.34 | 3.04 | 0 | 0 | 0 | |
24/02/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
23/02/2011 |
3.19
|
60 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/02/2011 |
3.04
|
0 | 3.15 | 3.04 | 3.04 | 0 | 0 | 0 | |
21/02/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
18/02/2011 |
3.15
|
3,010 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
17/02/2011 |
3.32
|
10 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
16/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
15/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
14/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
11/02/2011 |
3.48
|
3,160 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
10/02/2011 |
3.51
|
810 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/02/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/02/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/01/2011 |
3.45
|
100 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/01/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/01/2011 |
3.38
|
1,040 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
25/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
24/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
21/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
19/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
18/01/2011 |
3.41
|
30 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 | |
17/01/2011 |
3.45
|
110 | 3.44 | 3.45 | 3.45 | 0 | 0 | 0 | |
14/01/2011 |
3.44
|
1,030 | 3.36 | 3.44 | 3.19 | 0 | 0 | 0 | |
13/01/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
12/01/2011 |
3.36
|
60 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
11/01/2011 |
3.36
|
10 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
10/01/2011 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
07/01/2011 |
3.52
|
190 | 3.43 | 3.56 | 3.52 | 0 | 0 | 0 | |
06/01/2011 |
3.43
|
80 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
05/01/2011 |
3.43
|
130 | 3.36 | 3.43 | 3.23 | 0 | 0 | 0 | |
04/01/2011 |
3.36
|
10 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 | |
31/12/2010 |
3.52
|
10 | 3.45 | 3.52 | 3.52 | 0 | 0 | 0 | |
30/12/2010 |
3.45
|
40 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
29/12/2010 |
3.38
|
10 | 3.26 | 3.38 | 3.38 | 0 | 0 | 0 | |
28/12/2010 |
3.26
|
2,210 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
27/12/2010 |
3.43
|
810 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 | |
24/12/2010 |
3.52
|
30 | 3.45 | 3.52 | 3.52 | 0 | 0 | 0 | |
23/12/2010 |
3.45
|
1,120 | 3.52 | 3.56 | 3.36 | 0 | 0 | 0 | |
22/12/2010 |
3.52
|
10,380 | 3.36 | 3.52 | 3.36 | 10,210 | 0 | 0.3 | |
21/12/2010 |
3.36
|
1,670 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
20/12/2010 |
3.36
|
100 | 3.25 | 3.36 | 3.36 | 0 | 0 | 0 | |
17/12/2010 |
3.25
|
4,320 | 3.22 | 3.37 | 3.25 | 0 | 0 | 0 | |
16/12/2010 |
3.22
|
1,680 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
15/12/2010 |
3.38
|
7,190 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 | |
14/12/2010 |
3.38
|
10,390 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
13/12/2010 |
3.55
|
430 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 | |
10/12/2010 |
3.40
|
25,330 | 3.25 | 3.40 | 3.09 | 0 | 0 | 0 | |
09/12/2010 |
3.25
|
13,120 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
08/12/2010 |
3.32
|
3,900 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
07/12/2010 |
3.32
|
220 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
06/12/2010 |
3.48
|
3,020 | 3.36 | 3.48 | 3.25 | 0 | 0 | 0 | |
03/12/2010 |
3.36
|
7,880 | 3.52 | 3.59 | 3.36 | 0 | 0 | 0 | |
02/12/2010 |
3.52
|
580 | 3.52 | 3.52 | 3.38 | 0 | 0 | 0 | |
01/12/2010 |
3.52
|
4,170 | 3.41 | 3.52 | 3.32 | 0 | 0 | 0 | |
30/11/2010 |
3.41
|
5,730 | 3.26 | 3.41 | 3.18 | 0 | 0 | 0 | |
29/11/2010 |
3.26
|
40 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
26/11/2010 |
3.43
|
590 | 3.30 | 3.45 | 3.15 | 0 | 0 | 0 | |
25/11/2010 |
3.30
|
11,500 | 3.15 | 3.30 | 3.00 | 0 | 0 | 0 | |
24/11/2010 |
3.15
|
1,720 | 3.32 | 3.36 | 3.15 | 0 | 0 | 0 | |
23/11/2010: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/11/2010 |
3.32
|
1,540 | 3.30 | 3.32 | 3.15 | 0 | 0 | 0 | |
22/11/2010 |
3.30
|
1,090 | 3.47 | 3.55 | 3.30 | 0 | 0 | 0 | |
19/11/2010 |
3.47
|
1,940 | 3.42 | 3.55 | 3.25 | 0 | 0 | 0 | |
18/11/2010 |
3.42
|
720 | 3.38 | 3.51 | 3.21 | 0 | 0 | 0 | |
17/11/2010 |
3.38
|
860 | 3.24 | 3.38 | 3.08 | 0 | 0 | 0 | |
16/11/2010 |
3.24
|
1,460 | 3.11 | 3.24 | 2.96 | 0 | 0 | 0 | |
15/11/2010 |
3.11
|
820 | 3.26 | 3.26 | 3.11 | 0 | 0 | 0 | |
12/11/2010 |
3.26
|
4,240 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 | |
11/11/2010 |
3.43
|
450 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
10/11/2010 |
3.54
|
4,530 | 3.70 | 3.76 | 3.52 | 0 | 0 | 0 | |
09/11/2010 |
3.70
|
1,110 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
08/11/2010 |
3.89
|
770 | 3.87 | 3.89 | 3.69 | 0 | 0 | 0 | |
05/11/2010 |
3.87
|
1,100 | 3.87 | 4.06 | 3.69 | 0 | 0 | 0 |