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) |
-2.80 | -8.92% | 600 | 0 | 0 |
28.60
31.40
28.60
|
2 tháng
(2024-09-23) |
-3.10 | -9.78% | 2,008 | -700 | -0.0 |
28.60
42
28.60
|
3 tháng
(2024-08-23) |
-6.50 | -18.52% | 2,108 | -700 | -0.0 |
28.60
42
28.60
|
6 tháng
(2024-05-27) |
-20.90 | -42.22% | 21,512 | -600 | -0.0 |
28.60
49.50
28.60
|
12 tháng
(2023-11-27) |
-23.90 | -45.52% | 85,717 | 5,400 | 0.3 |
28.60
55
28.60
|
24 tháng
(2022-12-02) |
-27.40 | -48.93% | 417,054 | 5,500 | 0.3 |
28.60
77.90
28.60
|
36 tháng
(2021-12-07) |
-36.04 | -55.76% | 764,023 | 2,100 | 0.0 |
28.60
84.90
28.60
|
60 tháng
(2019-12-18) |
-8.59 | -23.10% | 2,164,036 | -4,210 | -0.3 |
28.60
86.36
28.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2011 |
5.24
|
0 | 5.54 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/04/2011 |
5.54
|
200 | 5.27 | 5.54 | 4.92 | 0 | 0 | 0 | |
13/04/2011 |
5.27
|
1,600 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 | |
08/04/2011 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
07/04/2011 |
5.66
|
100 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 | |
06/04/2011 |
6.07
|
500 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
04/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
01/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
31/03/2011 |
5.81
|
100 | 5.51 | 5.81 | 5.81 | 0 | 0 | 0 | |
30/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/03/2011 |
5.51
|
200 | 6.10 | 6.10 | 5.51 | 0 | 0 | 0 | |
28/03/2011 |
6.10
|
200 | 6.13 | 6.13 | 5.72 | 0 | 0 | 0 | |
25/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/03/2011 |
6.13
|
100 | 6.07 | 6.13 | 6.13 | 0 | 0 | 0 | |
18/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
17/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/03/2011 |
6.07
|
200 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 | |
14/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/03/2011 |
6.13
|
100 | 5.98 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/03/2011 |
5.98
|
100 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/03/2011 |
5.89
|
100 | 5.57 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/03/2011 |
5.57
|
1,100 | 5.57 | 5.92 | 5.57 | 1,000 | 0 | 0.0 | |
07/03/2011 |
5.57
|
100 | 5.33 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/03/2011 |
5.33
|
1,100 | 5.04 | 5.33 | 5.30 | 1,000 | 0 | 0.0 | |
03/03/2011 |
5.04
|
1,200 | 5.36 | 5.36 | 5.01 | 1,000 | 0 | 0.0 | |
02/03/2011 |
5.36
|
1,000 | 5.75 | 5.75 | 5.36 | 1,000 | 0 | 0.0 | |
01/03/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/02/2011 |
5.75
|
3,000 | 5.75 | 5.78 | 5.75 | 3,000 | 0 | 0.1 | |
25/02/2011 |
5.75
|
100 | 5.63 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/02/2011 |
5.63
|
100 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 | |
23/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
22/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
21/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/02/2011 |
6.04
|
100 | 5.89 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
15/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/02/2011 |
5.89
|
100 | 5.72 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/02/2011 |
5.72
|
100 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 | |
09/02/2011 |
5.63
|
2,200 | 5.49 | 5.63 | 5.35 | 0 | 0 | 0 | |
08/02/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
28/01/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/01/2011 |
5.49
|
2,000 | 5.86 | 5.86 | 5.49 | 0 | 0 | 0 | |
26/01/2011 |
5.86
|
100 | 5.69 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/01/2011 |
5.69
|
100 | 5.49 | 5.69 | 5.69 | 0 | 0 | 0 | |
24/01/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
21/01/2011 |
5.49
|
3,000 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 | |
20/01/2011 |
5.63
|
1,000 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 | |
19/01/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
18/01/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
17/01/2011 |
5.91
|
100 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 | |
14/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
13/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
12/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
11/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
10/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
07/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
06/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
04/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
31/12/2010 |
5.97
|
100 | 5.63 | 5.97 | 5.97 | 0 | 0 | 0 | |
30/12/2010 |
5.63
|
1,100 | 5.55 | 5.74 | 5.63 | 0 | 0 | 0 | |
29/12/2010 |
5.55
|
500 | 5.49 | 5.83 | 5.55 | 0 | 0 | 0 | |
28/12/2010 |
5.49
|
100 | 5.21 | 5.49 | 5.49 | 0 | 0 | 0 | |
27/12/2010 |
5.21
|
500 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 | |
24/12/2010 |
5.35
|
1,500 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 | |
23/12/2010 |
5.49
|
100 | 5.35 | 5.49 | 5.49 | 0 | 0 | 0 | |
22/12/2010 |
5.35
|
500 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 | |
21/12/2010 |
5.43
|
1,200 | 5.83 | 5.89 | 5.43 | 0 | 0 | 0 | |
20/12/2010 |
5.83
|
100 | 5.55 | 5.83 | 5.83 | 0 | 0 | 0 | |
17/12/2010 |
5.55
|
8,000 | 5.55 | 5.55 | 5.52 | 0 | 0 | 0 | |
16/12/2010 |
5.55
|
19,900 | 5.55 | 5.74 | 5.55 | 0 | 0 | 0 | |
15/12/2010 |
5.55
|
0 | 5.49 | 5.55 | 5.55 | 0 | 0 | 0 | |
14/12/2010 |
5.49
|
2,000 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 | |
13/12/2010 |
5.77
|
1,100 | 5.69 | 6.00 | 5.77 | 0 | 0 | 0 | |
10/12/2010 |
5.69
|
3,100 | 5.29 | 5.69 | 5.49 | 0 | 0 | 0 | |
09/12/2010 |
5.29
|
4,300 | 5.63 | 6.03 | 5.27 | 0 | 0 | 0 | |
08/12/2010 |
5.63
|
500 | 5.66 | 5.66 | 5.63 | 0 | 0 | 0 | |
07/12/2010 |
5.66
|
800 | 5.91 | 5.91 | 5.66 | 0 | 0 | 0 | |
06/12/2010 |
5.91
|
2,500 | 5.83 | 6.14 | 5.91 | 0 | 0 | 0 | |
03/12/2010 |
5.83
|
18,000 | 5.46 | 5.83 | 5.49 | 0 | 0 | 0 | |
02/12/2010 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
01/12/2010 |
5.46
|
100 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 | |
30/11/2010 |
5.52
|
1,400 | 5.24 | 5.52 | 5.35 | 0 | 0 | 0 | |
29/11/2010 |
5.24
|
3,300 | 5.24 | 5.24 | 4.90 | 0 | 0 | 0 | |
26/11/2010 |
5.24
|
1,000 | 5.55 | 5.55 | 5.24 | 0 | 0 | 0 | |
25/11/2010 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
24/11/2010 |
5.55
|
100 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 | |
23/11/2010 |
5.77
|
200 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 | |
22/11/2010 |
6.20
|
800 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 | |
19/11/2010 |
5.80
|
800 | 6.17 | 6.17 | 5.80 | 0 | 0 | 0 | |
18/11/2010 |
6.17
|
2,300 | 5.77 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/11/2010 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
16/11/2010 |
5.77
|
2,700 | 5.60 | 5.77 | 5.77 | 0 | 0 | 0 |