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) |
0.20 | 0.70% | 12,988,348 | -362,100 | -10.2 |
27.70
28.60
28.60
|
2 tháng
(2024-09-23) |
-0.20 | -0.69% | 25,542,989 | -125,800 | -3.5 |
27.70
29.30
28.60
|
3 tháng
(2024-08-26) |
-0.90 | -3.05% | 33,720,040 | 139,798 | 4.2 |
27.70
29.80
28.60
|
6 tháng
(2024-05-27) |
2.71 | 10.46% | 62,726,866 | 139,798 | 4.2 |
25.18
29.80
28.60
|
12 tháng
(2023-11-28) |
7.17 | 33.47% | 136,540,363 | 139,198 | 4.1 |
21.16
29.80
28.60
|
24 tháng
(2022-12-05) |
0.93 | 3.38% | 241,729,280 | 139,196 | 4.1 |
20.12
29.80
28.60
|
36 tháng
(2021-12-08) |
-4.42 | -13.38% | 294,517,674 | 137,752 | 4.1 |
20.12
39.99
28.60
|
60 tháng
(2019-12-19) |
18.74 | 189.98% | 392,704,096 | 100,120 | 3.6 |
8.57
39.99
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
2.86
|
54,800 | 3.02 | 3.04 | 2.81 | 0 | 0 | 0 | |
15/04/2011 |
3.02
|
28,400 | 2.94 | 3.08 | 2.91 | 0 | 0 | 0 | |
14/04/2011 |
2.94
|
28,300 | 3.02 | 3.06 | 2.94 | 0 | 0 | 0 | |
13/04/2011 |
3.02
|
24,900 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
08/04/2011 |
3.02
|
37,400 | 3.03 | 3.11 | 2.95 | 0 | 0 | 0 | |
07/04/2011 |
3.03
|
48,600 | 3.06 | 3.09 | 2.94 | 0 | 0 | 0 | |
06/04/2011 |
3.06
|
52,600 | 3.01 | 3.14 | 2.91 | 0 | 0 | 0 | |
05/04/2011 |
3.01
|
57,400 | 3.16 | 3.17 | 3.01 | 0 | 0 | 0 | |
04/04/2011 |
3.16
|
76,200 | 3.40 | 3.44 | 3.16 | 0 | 0 | 0 | |
01/04/2011 |
3.40
|
43,500 | 3.40 | 3.47 | 3.28 | 0 | 0 | 0 | |
31/03/2011 |
3.40
|
47,500 | 3.50 | 3.51 | 3.40 | 0 | 0 | 0 | |
30/03/2011 |
3.50
|
50,500 | 3.47 | 3.51 | 3.44 | 0 | 0 | 0 | |
29/03/2011 |
3.47
|
46,700 | 3.55 | 3.62 | 3.44 | 0 | 0 | 0 | |
28/03/2011 |
3.55
|
61,500 | 3.56 | 3.74 | 3.55 | 0 | 0 | 0 | |
25/03/2011 |
3.56
|
46,600 | 3.74 | 3.85 | 3.56 | 0 | 0 | 0 | |
24/03/2011 |
3.74
|
53,700 | 3.74 | 3.89 | 3.70 | 0 | 0 | 0 | |
23/03/2011 |
3.74
|
45,900 | 3.72 | 3.99 | 3.66 | 0 | 0 | 0 | |
22/03/2011 |
3.72
|
55,300 | 3.76 | 3.85 | 3.66 | 0 | 0 | 0 | |
21/03/2011 |
3.76
|
68,300 | 3.76 | 3.85 | 3.55 | 0 | 0 | 0 | |
18/03/2011 |
3.76
|
35,200 | 3.74 | 3.81 | 3.68 | 0 | 0 | 0 | |
17/03/2011 |
3.74
|
45,200 | 3.76 | 3.80 | 3.66 | 0 | 0 | 0 | |
16/03/2011 |
3.76
|
61,700 | 3.77 | 3.89 | 3.62 | 0 | 0 | 0 | |
15/03/2011 |
3.77
|
51,200 | 3.74 | 3.77 | 3.58 | 0 | 0 | 0 | |
14/03/2011 |
3.74
|
50,800 | 3.70 | 3.77 | 3.62 | 0 | 0 | 0 | |
11/03/2011 |
3.70
|
90,400 | 3.65 | 3.84 | 3.51 | 0 | 0 | 0 | |
10/03/2011 |
3.65
|
168,500 | 3.38 | 3.66 | 3.41 | 0 | 0 | 0 | |
09/03/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
09/03/2011 |
3.38
|
31,100 | 3.40 | 3.49 | 3.38 | 0 | 0 | 0 | |
08/03/2011 |
3.40
|
46,700 | 3.36 | 3.42 | 3.34 | 0 | 0 | 0 | |
07/03/2011 |
3.36
|
53,100 | 3.38 | 3.45 | 3.28 | 0 | 0 | 0 | |
04/03/2011 |
3.38
|
66,500 | 3.30 | 3.41 | 3.27 | 0 | 0 | 0 | |
03/03/2011 |
3.30
|
38,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
02/03/2011 |
3.40
|
51,500 | 3.52 | 3.53 | 3.29 | 0 | 0 | 0 | |
01/03/2011 |
3.52
|
46,800 | 3.48 | 3.61 | 3.48 | 0 | 0 | 0 | |
28/02/2011 |
3.48
|
42,900 | 3.51 | 3.61 | 3.48 | 0 | 0 | 0 | |
25/02/2011 |
3.51
|
51,900 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 | |
24/02/2011 |
3.52
|
44,900 | 3.56 | 3.61 | 3.48 | 0 | 0 | 0 | |
23/02/2011 |
3.56
|
53,400 | 3.37 | 3.65 | 3.48 | 0 | 0 | 0 | |
22/02/2011 |
3.37
|
48,500 | 3.50 | 3.62 | 3.37 | 0 | 0 | 0 | |
21/02/2011 |
3.50
|
53,900 | 3.56 | 3.73 | 3.45 | 0 | 0 | 0 | |
18/02/2011 |
3.56
|
54,100 | 3.69 | 3.74 | 3.56 | 0 | 0 | 0 | |
17/02/2011 |
3.69
|
31,100 | 3.77 | 3.77 | 3.57 | 0 | 0 | 0 | |
16/02/2011 |
3.77
|
21,400 | 3.84 | 3.87 | 3.63 | 0 | 0 | 0 | |
15/02/2011 |
3.84
|
31,300 | 3.87 | 3.91 | 3.65 | 0 | 0 | 0 | |
14/02/2011 |
3.87
|
38,500 | 3.75 | 3.95 | 3.81 | 0 | 0 | 0 | |
11/02/2011 |
3.75
|
38,800 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 | |
10/02/2011 |
3.74
|
34,800 | 3.75 | 3.76 | 3.70 | 0 | 0 | 0 | |
09/02/2011 |
3.75
|
47,500 | 3.75 | 3.84 | 3.66 | 0 | 0 | 0 | |
08/02/2011 |
3.75
|
42,600 | 3.66 | 3.81 | 3.64 | 0 | 0 | 0 | |
28/01/2011 |
3.66
|
30,500 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 | |
27/01/2011 |
3.69
|
26,500 | 3.77 | 3.80 | 3.63 | 0 | 0 | 0 | |
26/01/2011 |
3.77
|
47,700 | 3.77 | 3.84 | 3.56 | 0 | 0 | 0 | |
25/01/2011 |
3.77
|
55,200 | 3.80 | 3.87 | 3.63 | 0 | 0 | 0 | |
24/01/2011 |
3.80
|
53,600 | 3.73 | 3.86 | 3.74 | 0 | 0 | 0 | |
21/01/2011 |
3.73
|
56,000 | 3.76 | 3.80 | 3.57 | 0 | 0 | 0 | |
20/01/2011 |
3.76
|
51,200 | 3.78 | 3.81 | 3.52 | 0 | 0 | 0 | |
19/01/2011 |
3.78
|
90,500 | 3.56 | 3.78 | 3.45 | 0 | 0 | 0 | |
18/01/2011 |
3.56
|
74,700 | 3.56 | 3.63 | 3.48 | 0 | 0 | 0 | |
17/01/2011 |
3.56
|
50,100 | 3.54 | 3.59 | 3.52 | 0 | 0 | 0 | |
14/01/2011 |
3.54
|
60,500 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 | |
13/01/2011 |
3.62
|
65,900 | 3.52 | 3.62 | 3.37 | 0 | 0 | 0 | |
12/01/2011 |
3.52
|
45,900 | 3.43 | 3.55 | 3.47 | 0 | 0 | 0 | |
11/01/2011 |
3.43
|
33,300 | 3.55 | 3.55 | 3.36 | 0 | 0 | 0 | |
10/01/2011 |
3.55
|
41,000 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 | |
07/01/2011 |
3.48
|
43,300 | 3.52 | 3.56 | 3.48 | 0 | 0 | 0 | |
06/01/2011 |
3.52
|
34,100 | 3.49 | 3.52 | 3.43 | 0 | 0 | 0 | |
05/01/2011 |
3.49
|
44,300 | 3.35 | 3.49 | 3.31 | 0 | 0 | 0 | |
04/01/2011 |
3.35
|
37,200 | 3.41 | 3.41 | 3.27 | 0 | 0 | 0 | |
31/12/2010 |
3.41
|
60,800 | 3.48 | 3.48 | 3.28 | 0 | 0 | 0 | |
30/12/2010 |
3.48
|
29,100 | 3.56 | 3.61 | 3.40 | 0 | 0 | 0 | |
29/12/2010 |
3.56
|
36,800 | 3.58 | 3.58 | 3.36 | 0 | 0 | 0 | |
28/12/2010 |
3.58
|
38,000 | 3.53 | 3.62 | 3.27 | 0 | 0 | 0 | |
27/12/2010 |
3.53
|
37,300 | 3.69 | 3.69 | 3.41 | 0 | 0 | 0 | |
24/12/2010 |
3.69
|
36,400 | 3.81 | 3.88 | 3.60 | 0 | 0 | 0 | |
23/12/2010 |
3.81
|
31,000 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 | |
22/12/2010 |
3.83
|
47,900 | 3.68 | 3.83 | 3.64 | 100 | 0 | 0.0 | |
21/12/2010 |
3.68
|
33,600 | 3.56 | 3.68 | 3.49 | 0 | 0 | 0 | |
20/12/2010 |
3.56
|
31,800 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 | |
17/12/2010 |
3.63
|
53,400 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
16/12/2010 |
3.77
|
51,300 | 4.03 | 4.03 | 3.72 | 0 | 0 | 0 | |
15/12/2010 |
4.03
|
119,800 | 4.16 | 4.21 | 3.95 | 0 | 0 | 0 | |
14/12/2010 |
4.16
|
94,100 | 4.30 | 4.43 | 4.14 | 0 | 0 | 0 | |
13/12/2010 |
4.30
|
53,300 | 4.57 | 4.72 | 4.14 | 0 | 0 | 0 | |
10/12/2010 |
4.57
|
86,400 | 4.51 | 4.72 | 4.28 | 0 | 0 | 0 | |
09/12/2010 |
4.51
|
58,500 | 4.71 | 4.84 | 4.50 | 0 | 0 | 0 | |
08/12/2010 |
4.71
|
34,100 | 4.78 | 4.87 | 4.54 | 0 | 0 | 0 | |
07/12/2010 |
4.78
|
31,600 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 | |
06/12/2010 |
4.89
|
33,800 | 4.85 | 4.91 | 4.88 | 0 | 0 | 0 | |
03/12/2010 |
4.85
|
47,900 | 4.80 | 4.93 | 4.75 | 0 | 0 | 0 | |
02/12/2010 |
4.80
|
50,800 | 4.69 | 4.89 | 4.51 | 0 | 0 | 0 | |
01/12/2010 |
4.69
|
51,500 | 4.64 | 4.85 | 4.64 | 0 | 0 | 0 | |
30/11/2010 |
4.64
|
44,400 | 4.34 | 4.71 | 4.64 | 0 | 0 | 0 | |
29/11/2010 |
4.34
|
45,400 | 4.48 | 4.50 | 4.34 | 0 | 0 | 0 | |
26/11/2010 |
4.48
|
47,600 | 4.34 | 4.72 | 4.45 | 0 | 0 | 0 | |
25/11/2010 |
4.34
|
40,900 | 4.26 | 4.49 | 4.34 | 0 | 0 | 0 | |
24/11/2010 |
4.26
|
50,700 | 4.26 | 4.27 | 4.17 | 0 | 0 | 0 | |
23/11/2010 |
4.26
|
35,700 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 | |
22/11/2010 |
4.37
|
45,300 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 | |
19/11/2010 |
4.35
|
56,100 | 3.99 | 4.40 | 4.35 | 0 | 0 | 0 | |
18/11/2010 |
3.99
|
51,000 | 3.87 | 4.14 | 3.99 | 0 | 0 | 0 | |
17/11/2010 |
3.87
|
35,200 | 3.76 | 3.91 | 3.87 | 0 | 0 | 0 |