Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/11/2011 |
3.23
|
3,340 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
28/11/2011 |
3.40
|
40 | 3.33 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/11/2011 |
3.33
|
600 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
24/11/2011 |
3.33
|
2,920 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 | |
23/11/2011 |
3.34
|
8,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
22/11/2011 |
3.34
|
1,710 | 3.32 | 3.34 | 3.23 | 0 | 0 | 0 | |
21/11/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
18/11/2011 |
3.32
|
17,130 | 3.32 | 3.34 | 3.32 | 0 | 0 | 0 | |
17/11/2011 |
3.32
|
8,030 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
16/11/2011 |
3.36
|
7,500 | 3.34 | 3.50 | 3.36 | 0 | 0 | 0 | |
15/11/2011 |
3.34
|
17,820 | 3.34 | 3.34 | 3.34 | 0 | 3,820 | -0.1 | |
14/11/2011 |
3.34
|
6,800 | 3.38 | 3.38 | 3.34 | 0 | 1,180 | -0.0 | |
11/11/2011 |
3.38
|
18,480 | 3.40 | 3.40 | 3.38 | 0 | 7,670 | -0.2 | |
10/11/2011 |
3.40
|
23,220 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 | |
09/11/2011 |
3.40
|
17,320 | 3.40 | 3.55 | 3.29 | 500 | 0 | 0.0 | |
08/11/2011 |
3.40
|
7,500 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
07/11/2011 |
3.45
|
6,500 | 3.57 | 3.57 | 3.40 | 470 | 30 | 0.0 | |
04/11/2011 |
3.57
|
1,390 | 3.57 | 3.57 | 3.40 | 0 | 120 | -0.0 | |
03/11/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
02/11/2011 |
3.57
|
10 | 3.45 | 3.57 | 3.57 | 0 | 0 | 0 | |
01/11/2011 |
3.45
|
2,410 | 3.51 | 3.51 | 3.45 | 0 | 0 | 0 | |
31/10/2011 |
3.51
|
1,710 | 3.57 | 3.68 | 3.51 | 0 | 0 | 0 | |
28/10/2011 |
3.57
|
5,160 | 3.57 | 3.57 | 3.45 | 0 | 1,000 | -0.0 | |
27/10/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
26/10/2011 |
3.57
|
800 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/10/2011 |
3.57
|
310 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/10/2011 |
3.57
|
10 | 3.48 | 3.57 | 3.57 | 0 | 0 | 0 | |
21/10/2011 |
3.48
|
1,000 | 3.57 | 3.57 | 3.48 | 390 | 0 | 0.0 | |
20/10/2011 |
3.57
|
160 | 3.50 | 3.57 | 3.40 | 100 | 0 | 0.0 | |
19/10/2011 |
3.50
|
2,970 | 3.34 | 3.50 | 3.40 | 10 | 0 | 0.0 | |
18/10/2011 |
3.34
|
3,150 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 | |
17/10/2011 |
3.45
|
1,510 | 3.40 | 3.45 | 3.40 | 500 | 0 | 0.0 | |
14/10/2011 |
3.40
|
3,730 | 3.28 | 3.40 | 3.37 | 0 | 0 | 0 | |
13/10/2011 |
3.28
|
1,490 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
12/10/2011 |
3.28
|
9,610 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/10/2011 |
3.28
|
13,200 | 3.33 | 3.33 | 3.28 | 0 | 300 | -0.0 | |
10/10/2011 |
3.33
|
270 | 3.43 | 3.43 | 3.33 | 70 | 0 | 0.0 | |
07/10/2011 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
06/10/2011 |
3.43
|
5,650 | 3.28 | 3.43 | 3.22 | 0 | 0 | 0 | |
05/10/2011 |
3.28
|
650 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
04/10/2011 |
3.28
|
52,460 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 | |
03/10/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
30/09/2011 |
3.29
|
5,390 | 3.33 | 3.33 | 3.28 | 240 | 0 | 0.0 | |
29/09/2011 |
3.33
|
1,050 | 3.34 | 3.34 | 3.33 | 1,000 | 0 | 0.0 | |
28/09/2011 |
3.34
|
4,000 | 3.33 | 3.34 | 3.34 | 0 | 0 | 0 | |
27/09/2011 |
3.33
|
100 | 3.34 | 3.34 | 3.33 | 0 | 0 | 0 | |
26/09/2011 |
3.34
|
10 | 3.33 | 3.34 | 3.34 | 0 | 0 | 0 | |
23/09/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
22/09/2011 |
3.33
|
10 | 3.32 | 3.33 | 3.33 | 0 | 0 | 0 | |
21/09/2011 |
3.32
|
2,010 | 3.28 | 3.32 | 3.28 | 0 | 0 | 0 | |
20/09/2011 |
3.28
|
4,000 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
19/09/2011 |
3.28
|
550 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
16/09/2011 |
3.28
|
2,400 | 3.28 | 3.36 | 3.28 | 0 | 0 | 0 | |
15/09/2011 |
3.28
|
6,450 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 | |
14/09/2011 |
3.34
|
2,050 | 3.34 | 3.44 | 3.34 | 50 | 0 | 0.0 | |
13/09/2011 |
3.34
|
590 | 3.32 | 3.41 | 3.34 | 50 | 0 | 0.0 | |
12/09/2011 |
3.32
|
1,390 | 3.33 | 3.38 | 3.32 | 0 | 400 | -0.0 | |
09/09/2011 |
3.33
|
2,110 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 | |
08/09/2011 |
3.34
|
2,350 | 3.33 | 3.34 | 3.33 | 0 | 0 | 0 | |
07/09/2011 |
3.33
|
5,180 | 3.28 | 3.36 | 3.28 | 0 | 3,000 | -0.1 | |
06/09/2011 |
3.28
|
2,520 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 | |
05/09/2011 |
3.28
|
12,260 | 3.28 | 3.28 | 3.27 | 0 | 0 | 0 | |
01/09/2011 |
3.28
|
5,530 | 3.23 | 3.36 | 3.23 | 0 | 20 | -0.0 | |
31/08/2011 |
3.23
|
3,410 | 3.28 | 3.34 | 3.23 | 300 | 0 | 0.0 | |
30/08/2011 |
3.28
|
2,820 | 3.17 | 3.32 | 3.11 | 0 | 600 | -0.0 | |
29/08/2011 |
3.17
|
1,510 | 3.11 | 3.22 | 3.17 | 0 | 1,500 | -0.0 | |
26/08/2011 |
3.11
|
3,240 | 3.17 | 3.22 | 3.11 | 0 | 2,000 | -0.1 | |
25/08/2011 |
3.17
|
3,080 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 | |
24/08/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
23/08/2011 |
3.19
|
1,620 | 3.19 | 3.32 | 3.06 | 0 | 1,100 | -0.0 | |
22/08/2011 |
3.19
|
600 | 3.05 | 3.19 | 3.05 | 0 | 0 | 0 | |
19/08/2011 |
3.05
|
6,900 | 3.05 | 3.05 | 3.05 | 0 | 1,500 | -0.0 | |
18/08/2011 |
3.05
|
9,000 | 3.05 | 3.12 | 3.05 | 1,500 | 6,400 | -0.1 | |
17/08/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
17/08/2011 |
3.05
|
18,420 | 3.04 | 3.05 | 2.91 | 0 | 0 | 0 | |
16/08/2011 |
3.04
|
20,820 | 3.03 | 3.05 | 3.03 | 0 | 1,500 | -0.0 | |
15/08/2011 |
3.03
|
18,750 | 3.03 | 3.05 | 3.03 | 0 | 5,740 | -0.2 | |
12/08/2011 |
3.03
|
6,810 | 2.98 | 3.09 | 3.03 | 20 | 260 | -0.0 | |
11/08/2011 |
2.98
|
55,530 | 2.84 | 2.98 | 2.84 | 0 | 0 | 0 | |
10/08/2011 |
2.84
|
6,640 | 2.71 | 2.84 | 2.84 | 0 | 3,000 | -0.1 | |
09/08/2011 |
2.71
|
25,680 | 2.79 | 2.79 | 2.66 | 1,000 | 0 | 0.0 | |
08/08/2011 |
2.79
|
8,300 | 2.80 | 2.80 | 2.69 | 1,000 | 0 | 0.0 | |
05/08/2011 |
2.80
|
1,150 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 | |
04/08/2011 |
2.71
|
30,970 | 2.58 | 2.71 | 2.64 | 15,000 | 0 | 0.4 | |
03/08/2011 |
2.58
|
58,500 | 2.58 | 2.58 | 2.56 | 24,000 | 3,000 | 0.5 | |
02/08/2011 |
2.58
|
4,960 | 2.65 | 2.74 | 2.58 | 0 | 1,020 | -0.0 | |
01/08/2011 |
2.65
|
19,000 | 2.77 | 2.90 | 2.65 | 0 | 2,500 | -0.1 | |
29/07/2011 |
2.77
|
4,680 | 2.88 | 2.88 | 2.77 | 0 | 4,500 | -0.1 | |
28/07/2011 |
2.88
|
11,010 | 2.80 | 2.89 | 2.79 | 0 | 0 | 0 | |
27/07/2011 |
2.80
|
370 | 2.79 | 2.80 | 2.80 | 0 | 0 | 0 | |
26/07/2011 |
2.79
|
17,980 | 2.89 | 2.89 | 2.79 | 15,880 | 1,980 | 0.4 | |
25/07/2011 |
2.89
|
960 | 2.90 | 2.90 | 2.89 | 0 | 0 | 0 | |
22/07/2011 |
2.90
|
640 | 3.05 | 3.10 | 2.90 | 0 | 500 | -0.0 | |
21/07/2011 |
3.05
|
10 | 2.98 | 3.05 | 3.05 | 0 | 0 | 0 | |
20/07/2011 |
2.98
|
10 | 2.84 | 2.98 | 2.98 | 0 | 0 | 0 | |
19/07/2011 |
2.84
|
3,190 | 2.85 | 2.85 | 2.84 | 100 | 1,000 | -0.0 | |
18/07/2011 |
2.85
|
226 | 2.99 | 2.99 | 2.85 | 0 | 2,160 | -0.1 | |
15/07/2011 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
13/07/2011 |
2.99
|
230 | 3.14 | 3.14 | 2.99 | 0 | 230 | -0.0 | |
12/07/2011 |
3.14
|
290 | 3.31 | 3.31 | 3.14 | 0 | 190 | -0.0 |