Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-24) |
7.57 | 15.17% | 24,500 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-26) |
6.89 | 13.62% | 2,871,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-10-03) |
-1.83 | -3.09% | 7,783,426 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-06) |
24.04 | 71.87% | 10,675,556 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-17) |
37.36 | 185.51% | 14,442,078 | -215,122 | -5.0 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
3.29
|
1,600 | 3.09 | 3.29 | 2.90 | 0 | 0 | 0 | |
23/11/2011 |
3.09
|
2,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
22/11/2011 |
3.09
|
2,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
21/11/2011 |
3.09
|
900 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
18/11/2011 |
3.09
|
600 | 3.09 | 3.36 | 3.09 | 100 | 0 | 0.0 | |
17/11/2011 |
3.09
|
1,700 | 3.09 | 3.29 | 2.88 | 0 | 0 | 0 | |
16/11/2011 |
3.09
|
500 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
15/11/2011 |
3.11
|
13,300 | 3.09 | 3.15 | 2.92 | 0 | 4,400 | -0.1 | |
14/11/2011 |
3.09
|
1,800 | 3.44 | 3.44 | 3.09 | 0 | 0 | 0 | |
11/11/2011 |
3.44
|
2,200 | 3.23 | 3.44 | 3.05 | 0 | 0 | 0 | |
10/11/2011 |
3.23
|
0 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 | |
09/11/2011 |
3.19
|
6,100 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 | |
08/11/2011 |
3.29
|
1,200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
07/11/2011 |
3.29
|
4,500 | 3.29 | 3.29 | 3.11 | 0 | 4,000 | -0.1 | |
04/11/2011 |
3.29
|
100 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 | |
03/11/2011 |
3.40
|
1,100 | 3.31 | 3.50 | 3.40 | 0 | 0 | 0 | |
02/11/2011 |
3.31
|
0 | 3.34 | 3.31 | 3.31 | 0 | 0 | 0 | |
01/11/2011 |
3.34
|
3,500 | 3.38 | 3.38 | 3.25 | 0 | 3,000 | -0.0 | |
31/10/2011 |
3.38
|
1,500 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 | |
28/10/2011 |
3.40
|
500 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/10/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
26/10/2011 |
3.36
|
2,000 | 3.34 | 3.36 | 3.36 | 0 | 0 | 0 | |
25/10/2011 |
3.34
|
0 | 3.31 | 3.34 | 3.34 | 0 | 0 | 0 | |
24/10/2011 |
3.31
|
1,600 | 3.29 | 3.34 | 3.31 | 0 | 0 | 0 | |
21/10/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
20/10/2011 |
3.29
|
300 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
19/10/2011 |
3.29
|
1,200 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
18/10/2011 |
3.29
|
11,100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
17/10/2011 |
3.29
|
300 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
14/10/2011 |
3.46
|
3,700 | 3.29 | 3.46 | 3.29 | 0 | 0 | 0 | |
13/10/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
12/10/2011 |
3.29
|
11,200 | 3.31 | 3.31 | 3.29 | 0 | 0 | 0 | |
11/10/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
10/10/2011 |
3.31
|
600 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 | |
07/10/2011 |
3.46
|
600 | 3.36 | 3.46 | 3.40 | 0 | 0 | 0 | |
06/10/2011 |
3.36
|
0 | 3.34 | 3.36 | 3.36 | 0 | 0 | 0 | |
05/10/2011 |
3.34
|
3,500 | 3.29 | 3.36 | 3.34 | 0 | 0 | 0 | |
04/10/2011 |
3.29
|
2,000 | 3.23 | 3.29 | 3.29 | 0 | 0 | 0 | |
03/10/2011 |
3.23
|
2,400 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 | |
30/09/2011 |
3.29
|
1,000 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 | |
29/09/2011 |
3.36
|
1,000 | 3.40 | 3.40 | 3.36 | 0 | 0 | 0 | |
28/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
27/09/2011 |
3.40
|
8,100 | 3.48 | 3.66 | 3.40 | 0 | 0 | 0 | |
26/09/2011 |
3.48
|
600 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
23/09/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
22/09/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
21/09/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
20/09/2011 |
3.73
|
100 | 3.71 | 3.73 | 3.73 | 0 | 0 | 0 | |
19/09/2011 |
3.71
|
100 | 3.64 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/09/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
15/09/2011 |
3.64
|
2,300 | 3.62 | 3.64 | 3.64 | 0 | 0 | 0 | |
14/09/2011 |
3.62
|
2,300 | 3.69 | 3.71 | 3.62 | 0 | 0 | 0 | |
13/09/2011 |
3.69
|
1,600 | 3.69 | 3.69 | 3.54 | 0 | 0 | 0 | |
12/09/2011 |
3.69
|
8,000 | 3.56 | 3.71 | 3.66 | 0 | 0 | 0 | |
09/09/2011 |
3.56
|
800 | 3.52 | 3.56 | 3.42 | 0 | 0 | 0 | |
08/09/2011 |
3.52
|
2,000 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 | |
07/09/2011 |
3.52
|
900 | 3.50 | 3.52 | 3.52 | 0 | 0 | 0 | |
06/09/2011 |
3.50
|
900 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 | |
05/09/2011 |
3.71
|
1,700 | 3.69 | 3.71 | 3.66 | 0 | 0 | 0 | |
01/09/2011 |
3.69
|
3,700 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
31/08/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
31/08/2011 |
3.71
|
3,100 | 3.77 | 3.91 | 3.71 | 100 | 0 | 0.0 | |
30/08/2011 |
3.77
|
7,400 | 3.62 | 3.82 | 3.62 | 0 | 0 | 0 | |
29/08/2011 |
3.62
|
1,800 | 3.62 | 3.71 | 3.53 | 0 | 0 | 0 | |
26/08/2011 |
3.62
|
8,000 | 3.53 | 3.62 | 3.53 | 0 | 0 | 0 | |
25/08/2011 |
3.53
|
1,200 | 3.53 | 3.53 | 3.51 | 0 | 0 | 0 | |
24/08/2011 |
3.53
|
1,700 | 3.53 | 3.62 | 3.50 | 0 | 0 | 0 | |
23/08/2011 |
3.53
|
2,600 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 | |
22/08/2011 |
3.62
|
4,000 | 3.35 | 3.62 | 3.44 | 0 | 0 | 0 | |
19/08/2011 |
3.35
|
4,400 | 3.28 | 3.48 | 3.35 | 200 | 0 | 0.0 | |
18/08/2011 |
3.28
|
200 | 3.08 | 3.28 | 3.28 | 0 | 0 | 0 | |
17/08/2011 |
3.08
|
1,500 | 2.88 | 3.08 | 3.08 | 0 | 0 | 0 | |
16/08/2011 |
2.88
|
3,000 | 3.08 | 3.08 | 2.88 | 0 | 0 | 0 | |
15/08/2011 |
3.08
|
100 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 | |
12/08/2011 |
2.97
|
100 | 2.81 | 2.97 | 2.97 | 0 | 0 | 0 | |
11/08/2011 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
10/08/2011 |
2.81
|
0 | 2.81 | 2.81 | 2.81 | 0 | 0 | 0 | |
09/08/2011 |
2.81
|
2,600 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
08/08/2011 |
2.90
|
400 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
05/08/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
04/08/2011 |
3.02
|
600 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
03/08/2011 |
3.17
|
5,200 | 3.30 | 3.30 | 3.02 | 0 | 0 | 0 | |
02/08/2011 |
3.30
|
600 | 3.17 | 3.30 | 2.95 | 0 | 0 | 0 | |
01/08/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
29/07/2011 |
3.17
|
1,000 | 3.08 | 3.17 | 3.17 | 0 | 0 | 0 | |
28/07/2011 |
3.08
|
1,500 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 | |
27/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
25/07/2011 |
2.99
|
0 | 3.08 | 2.99 | 2.99 | 0 | 0 | 0 | |
22/07/2011 |
3.08
|
6,000 | 2.90 | 3.08 | 2.68 | 0 | 0 | 0 | |
21/07/2011 |
2.90
|
1,400 | 3.08 | 3.08 | 2.86 | 0 | 0 | 0 | |
20/07/2011 |
3.08
|
4,100 | 2.93 | 3.10 | 2.86 | 0 | 0 | 0 | |
19/07/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 | |
18/07/2011 |
2.93
|
0 | 2.97 | 2.93 | 2.93 | 0 | 0 | 0 | |
15/07/2011 |
2.97
|
2,400 | 2.81 | 2.97 | 2.83 | 0 | 0 | 0 | |
14/07/2011 |
2.81
|
1,000 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
13/07/2011 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
12/07/2011 |
2.90
|
1,800 | 2.83 | 2.90 | 2.79 | 0 | 0 | 0 | |
11/07/2011 |
2.83
|
1,300 | 2.83 | 2.84 | 2.77 | 0 | 0 | 0 | |
08/07/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
07/07/2011 |
2.83
|
4,700 | 2.83 | 2.83 | 2.75 | 0 | 0 | 0 |