Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 1,558,000 | 0 | 0 |
2.10
2.30
2.30
|
2 tháng
(2024-07-22) |
-0.20 | -8% | 2,859,600 | 0 | 0 |
2.10
2.50
2.30
|
3 tháng
(2024-06-20) |
-0.30 | -11.54% | 5,206,000 | 0 | 0 |
2.10
2.60
2.30
|
6 tháng
(2024-03-22) |
-0.60 | -20.69% | 18,348,600 | -100 | -0.0 |
2.10
2.90
2.30
|
12 tháng
(2023-09-25) |
-1.20 | -34.29% | 38,994,800 | 10,900 | 0.0 |
2.10
3.50
2.30
|
24 tháng
(2022-09-29) |
-3 | -56.60% | 146,316,198 | 2,900 | -0.1 |
2.10
5.50
2.30
|
36 tháng
(2021-10-04) |
-2.50 | -52.08% | 316,722,188 | -5,100 | -0.2 |
2.10
17.10
2.30
|
60 tháng
(2019-10-15) |
1.40 | 155.56% | 484,333,256 | -4,000 | -0.2 |
0.60
17.10
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
3.95
|
46,400 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
21/11/2011 |
4.04
|
61,600 | 3.95 | 4.04 | 3.79 | 0 | 0 | 0 | |
18/11/2011 |
3.95
|
81,200 | 4.12 | 4.12 | 3.87 | 0 | 0 | 0 | |
17/11/2011 |
4.12
|
26,700 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
16/11/2011 |
4.28
|
84,500 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 | |
15/11/2011 |
4.20
|
75,100 | 4.04 | 4.36 | 4.12 | 0 | 0 | 0 | |
14/11/2011 |
4.04
|
129,100 | 4.20 | 4.28 | 4.04 | 0 | 4,500 | -0.0 | |
11/11/2011 |
4.20
|
58,900 | 4.45 | 4.45 | 4.12 | 0 | 0 | 0 | |
10/11/2011 |
4.45
|
105,000 | 4.61 | 4.61 | 4.36 | 0 | 0 | 0 | |
09/11/2011 |
4.61
|
48,300 | 4.69 | 4.78 | 4.53 | 0 | 0 | 0 | |
08/11/2011 |
4.69
|
74,000 | 4.78 | 4.86 | 4.61 | 0 | 0 | 0 | |
07/11/2011 |
4.78
|
204,900 | 5.02 | 5.02 | 4.69 | 0 | 0 | 0 | |
04/11/2011 |
5.02
|
95,600 | 5.02 | 5.19 | 4.94 | 0 | 0 | 0 | |
03/11/2011 |
5.02
|
115,400 | 5.02 | 5.11 | 4.94 | 0 | 0 | 0 | |
02/11/2011 |
5.02
|
119,400 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 | |
01/11/2011 |
5.11
|
196,000 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
31/10/2011 |
5.27
|
256,900 | 5.44 | 5.68 | 5.19 | 0 | 0 | 0 | |
28/10/2011 |
5.44
|
280,200 | 5.27 | 5.44 | 5.19 | 0 | 0 | 0 | |
27/10/2011 |
5.27
|
31,000 | 5.19 | 5.27 | 5.11 | 0 | 0 | 0 | |
26/10/2011 |
5.19
|
73,100 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 | |
25/10/2011 |
5.19
|
60,200 | 5.27 | 5.27 | 5.11 | 0 | 0 | 0 | |
24/10/2011 |
5.27
|
59,400 | 5.44 | 5.60 | 5.27 | 0 | 0 | 0 | |
21/10/2011 |
5.44
|
222,800 | 5.11 | 5.44 | 5.19 | 0 | 0 | 0 | |
20/10/2011 |
5.11
|
125,200 | 5.02 | 5.19 | 5.02 | 0 | 0 | 0 | |
19/10/2011 |
5.02
|
104,600 | 5.02 | 5.19 | 5.02 | 0 | 0 | 0 | |
18/10/2011 |
5.02
|
134,000 | 5.27 | 5.27 | 5.02 | 0 | 0 | 0 | |
17/10/2011 |
5.27
|
86,500 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 | |
14/10/2011 |
5.35
|
131,800 | 5.35 | 5.60 | 5.35 | 0 | 0 | 0 | |
13/10/2011 |
5.35
|
156,200 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 | |
12/10/2011 |
5.52
|
446,700 | 5.68 | 5.68 | 5.44 | 0 | 100,500 | -0.7 | |
11/10/2011 |
5.68
|
160,700 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 | |
10/10/2011 |
5.68
|
191,600 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 | |
07/10/2011 |
5.85
|
213,200 | 6.09 | 6.18 | 5.76 | 0 | 0 | 0 | |
06/10/2011 |
6.09
|
240,900 | 5.76 | 6.18 | 5.85 | 10,000 | 0 | 0.1 | |
05/10/2011 |
5.76
|
236,600 | 5.93 | 6.01 | 5.76 | 0 | 0 | 0 | |
04/10/2011 |
5.93
|
173,200 | 5.85 | 5.93 | 5.60 | 21,000 | 0 | 0.1 | |
03/10/2011 |
5.85
|
430,800 | 6.18 | 6.18 | 5.85 | 9,000 | 0 | 0.1 | |
30/09/2011 |
6.18
|
192,100 | 6.51 | 6.51 | 6.18 | 20,000 | 0 | 0.2 | |
29/09/2011 |
6.51
|
1,113,800 | 6.51 | 6.92 | 6.18 | 15,000 | 0 | 0.1 | |
28/09/2011 |
6.51
|
157,400 | 6.18 | 6.51 | 6.26 | 0 | 0 | 0 | |
27/09/2011 |
6.18
|
1,023,300 | 5.85 | 6.18 | 5.85 | 0 | 0 | 0 | |
26/09/2011 |
5.85
|
240,900 | 6.01 | 6.01 | 5.76 | 0 | 0 | 0 | |
23/09/2011 |
6.01
|
183,100 | 6.26 | 6.26 | 5.93 | 0 | 0 | 0 | |
22/09/2011 |
6.26
|
167,300 | 6.09 | 6.34 | 6.09 | 0 | 0 | 0 | |
21/09/2011 |
6.09
|
307,700 | 5.85 | 6.18 | 6.01 | 0 | 0 | 0 | |
20/09/2011 |
5.85
|
242,900 | 6.18 | 6.18 | 5.76 | 0 | 0 | 0 | |
19/09/2011 |
6.18
|
154,700 | 5.93 | 6.26 | 5.85 | 30,000 | 0 | 0.2 | |
16/09/2011 |
5.93
|
300,000 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 | |
15/09/2011 |
6.34
|
256,600 | 6.42 | 6.59 | 6.34 | 0 | 0 | 0 | |
14/09/2011 |
6.42
|
460,100 | 6.67 | 7.08 | 6.34 | 0 | 0 | 0 | |
13/09/2011 |
6.67
|
106,200 | 6.34 | 6.67 | 6.67 | 0 | 0 | 0 | |
12/09/2011 |
6.34
|
404,600 | 6.01 | 6.34 | 6.01 | 0 | 0 | 0 | |
09/09/2011 |
6.01
|
125,300 | 6.01 | 6.09 | 5.85 | 0 | 0 | 0 | |
08/09/2011 |
6.01
|
218,300 | 6.09 | 6.42 | 6.01 | 0 | 0 | 0 | |
07/09/2011 |
6.09
|
195,200 | 5.76 | 6.09 | 5.93 | 0 | 0 | 0 | |
06/09/2011 |
5.76
|
171,200 | 6.01 | 6.01 | 5.76 | 0 | 0 | 0 | |
05/09/2011 |
6.01
|
210,200 | 6.26 | 6.34 | 6.01 | 0 | 0 | 0 | |
01/09/2011 |
6.26
|
242,100 | 5.85 | 6.34 | 5.93 | 0 | 0 | 0 | |
31/08/2011 |
5.85
|
127,000 | 5.93 | 6.01 | 5.85 | 0 | 0 | 0 | |
30/08/2011 |
5.93
|
233,000 | 5.85 | 6.09 | 5.85 | 0 | 0 | 0 | |
29/08/2011 |
5.85
|
118,400 | 5.68 | 5.85 | 5.52 | 0 | 0 | 0 | |
26/08/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
26/08/2011 |
5.68
|
78,400 | 5.60 | 5.85 | 5.52 | 0 | 0 | 0 | |
25/08/2011 |
5.60
|
68,100 | 5.52 | 5.60 | 5.45 | 0 | 0 | 0 | |
24/08/2011 |
5.52
|
80,400 | 5.52 | 5.68 | 5.37 | 0 | 0 | 0 | |
23/08/2011 |
5.52
|
112,000 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 | |
22/08/2011 |
5.68
|
126,600 | 5.37 | 5.75 | 5.52 | 0 | 0 | 0 | |
19/08/2011 |
5.37
|
72,000 | 5.52 | 5.60 | 5.37 | 0 | 0 | 0 | |
18/08/2011 |
5.52
|
46,300 | 5.68 | 5.75 | 5.52 | 0 | 0 | 0 | |
17/08/2011 |
5.68
|
188,400 | 5.37 | 5.75 | 5.37 | 0 | 0 | 0 | |
16/08/2011 |
5.37
|
36,400 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 | |
15/08/2011 |
5.37
|
14,600 | 5.52 | 5.52 | 5.29 | 0 | 0 | 0 | |
12/08/2011 |
5.52
|
79,300 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 | |
11/08/2011 |
5.52
|
235,600 | 5.37 | 5.68 | 5.37 | 0 | 0 | 0 | |
10/08/2011 |
5.37
|
253,900 | 5.06 | 5.37 | 5.29 | 0 | 0 | 0 | |
09/08/2011 |
5.06
|
174,700 | 5.29 | 5.29 | 4.99 | 0 | 0 | 0 | |
08/08/2011 |
5.29
|
103,300 | 5.22 | 5.37 | 5.14 | 0 | 0 | 0 | |
05/08/2011 |
5.22
|
50,100 | 5.14 | 5.37 | 5.14 | 0 | 0 | 0 | |
04/08/2011 |
5.14
|
60,100 | 4.91 | 5.14 | 4.99 | 0 | 0 | 0 | |
03/08/2011 |
4.91
|
23,000 | 4.99 | 4.99 | 4.83 | 0 | 0 | 0 | |
02/08/2011 |
4.99
|
52,700 | 4.99 | 5.06 | 4.83 | 0 | 0 | 0 | |
01/08/2011 |
4.99
|
56,500 | 5.37 | 5.37 | 4.99 | 0 | 0 | 0 | |
29/07/2011 |
5.37
|
48,000 | 5.29 | 5.37 | 5.22 | 0 | 0 | 0 | |
28/07/2011 |
5.29
|
85,700 | 5.37 | 5.45 | 5.22 | 0 | 0 | 0 | |
27/07/2011 |
5.37
|
71,700 | 5.52 | 5.52 | 5.29 | 0 | 0 | 0 | |
26/07/2011 |
5.52
|
35,000 | 5.52 | 5.60 | 5.45 | 0 | 0 | 0 | |
25/07/2011 |
5.52
|
31,000 | 5.52 | 5.68 | 5.45 | 0 | 0 | 0 | |
22/07/2011 |
5.52
|
51,000 | 5.52 | 5.68 | 5.45 | 0 | 0 | 0 | |
21/07/2011 |
5.52
|
52,200 | 5.60 | 5.68 | 5.52 | 0 | 0 | 0 | |
20/07/2011 |
5.60
|
36,900 | 5.60 | 5.75 | 5.52 | 0 | 0 | 0 | |
19/07/2011 |
5.60
|
71,900 | 5.91 | 5.91 | 5.52 | 0 | 0 | 0 | |
18/07/2011 |
5.91
|
413,200 | 5.60 | 5.91 | 5.60 | 0 | 0 | 0 | |
15/07/2011 |
5.60
|
216,400 | 5.37 | 5.60 | 5.29 | 0 | 0 | 0 | |
14/07/2011 |
5.37
|
73,800 | 5.45 | 5.45 | 5.22 | 0 | 0 | 0 | |
13/07/2011 |
5.45
|
41,900 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 | |
12/07/2011 |
5.37
|
57,800 | 5.29 | 5.37 | 5.06 | 0 | 0 | 0 | |
11/07/2011 |
5.29
|
72,200 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 | |
08/07/2011 |
5.37
|
21,300 | 5.37 | 5.52 | 5.29 | 0 | 0 | 0 | |
07/07/2011 |
5.37
|
42,200 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 | |
06/07/2011 |
5.52
|
53,400 | 5.68 | 5.98 | 5.45 | 0 | 0 | 0 | |
05/07/2011 |
5.68
|
88,500 | 5.52 | 5.68 | 5.45 | 0 | 0 | 0 |