Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2011 |
3.38
|
40 | 3.38 | 3.38 | 3.22 | 0 | 10 | -0.0 | |
09/11/2011 |
3.38
|
10 | 3.22 | 3.38 | 3.38 | 0 | 0 | 0 | |
08/11/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
07/11/2011 |
3.22
|
540 | 3.07 | 3.22 | 2.92 | 400 | 0 | 0.0 | |
04/11/2011 |
3.07
|
500 | 3.07 | 3.07 | 3.07 | 500 | 0 | 0.0 | |
03/11/2011 |
3.07
|
20 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 | |
02/11/2011 |
3.23
|
10 | 3.39 | 3.39 | 3.23 | 0 | 0 | 0 | |
01/11/2011 |
3.39
|
30 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 | |
31/10/2011 |
3.57
|
10 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 | |
28/10/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
27/10/2011 |
3.74
|
30 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
26/10/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
25/10/2011 |
3.93
|
10 | 3.76 | 3.93 | 3.93 | 0 | 0 | 0 | |
24/10/2011 |
3.76
|
20 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 | |
21/10/2011 |
3.76
|
10 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 | |
20/10/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/10/2011 |
3.95
|
10 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 | |
18/10/2011 |
4.11
|
10 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 | |
17/10/2011 |
4.31
|
10 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
14/10/2011 |
4.53
|
10 | 4.37 | 4.53 | 4.53 | 0 | 0 | 0 | |
13/10/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
12/10/2011 |
4.37
|
10 | 4.17 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
10/10/2011 |
4.17
|
10 | 4.02 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/10/2011 |
4.02
|
10 | 3.95 | 4.02 | 4.02 | 0 | 0 | 0 | |
06/10/2011 |
3.95
|
20 | 4.15 | 4.24 | 3.95 | 0 | 0 | 0 | |
05/10/2011 |
4.15
|
120 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 | |
04/10/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
03/10/2011 |
4.05
|
2,010 | 4.26 | 4.30 | 4.05 | 0 | 0 | 0 | |
30/09/2011 |
4.26
|
510 | 4.24 | 4.31 | 4.26 | 0 | 0 | 0 | |
29/09/2011 |
4.24
|
40 | 4.23 | 4.33 | 4.02 | 0 | 0 | 0 | |
28/09/2011 |
4.23
|
30 | 4.09 | 4.24 | 3.89 | 0 | 0 | 0 | |
27/09/2011 |
4.09
|
10 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/09/2011 |
3.95
|
10 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 | |
23/09/2011 |
3.80
|
140 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 | |
22/09/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
21/09/2011 |
3.80
|
10 | 3.66 | 3.80 | 3.80 | 0 | 0 | 0 | |
20/09/2011 |
3.66
|
10 | 3.51 | 3.66 | 3.66 | 0 | 0 | 0 | |
19/09/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/09/2011 |
3.51
|
10 | 3.36 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/09/2011 |
3.36
|
960 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
14/09/2011 |
3.50
|
10 | 3.39 | 3.50 | 3.50 | 0 | 0 | 0 | |
13/09/2011 |
3.39
|
50 | 3.25 | 3.41 | 3.10 | 0 | 0 | 0 | |
12/09/2011 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
09/09/2011 |
3.25
|
150 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 | |
08/09/2011 |
3.25
|
10 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | |
07/09/2011 |
3.15
|
50 | 3.01 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/09/2011 |
3.01
|
230 | 2.87 | 3.01 | 2.73 | 0 | 0 | 0 | |
05/09/2011 |
2.87
|
380 | 2.75 | 2.87 | 2.62 | 0 | 0 | 0 | |
01/09/2011 |
2.75
|
270 | 2.62 | 2.75 | 2.52 | 0 | 0 | 0 | |
31/08/2011 |
2.62
|
10 | 2.51 | 2.62 | 2.62 | 0 | 0 | 0 | |
30/08/2011 |
2.51
|
510 | 2.40 | 2.51 | 2.49 | 0 | 0 | 0 | |
29/08/2011 |
2.40
|
30 | 2.47 | 2.52 | 2.40 | 0 | 0 | 0 | |
26/08/2011 |
2.47
|
50 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 | |
25/08/2011 |
2.35
|
10 | 2.24 | 2.35 | 2.35 | 0 | 0 | 0 | |
24/08/2011 |
2.24
|
330 | 2.33 | 2.44 | 2.24 | 0 | 0 | 0 | |
23/08/2011 |
2.33
|
40 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 | |
22/08/2011 |
2.44
|
20 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
19/08/2011 |
2.56
|
20 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
18/08/2011 |
2.69
|
170 | 2.56 | 2.69 | 2.69 | 0 | 0 | 0 | |
17/08/2011 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
16/08/2011 |
2.45
|
170 | 2.58 | 2.70 | 2.45 | 0 | 0 | 0 | |
15/08/2011 |
2.58
|
50 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
12/08/2011 |
2.70
|
20 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
11/08/2011 |
2.84
|
30 | 2.73 | 2.84 | 2.62 | 0 | 0 | 0 | |
10/08/2011 |
2.73
|
160 | 2.61 | 2.73 | 2.48 | 0 | 0 | 0 | |
09/08/2011 |
2.61
|
10 | 2.73 | 2.73 | 2.61 | 0 | 0 | 0 | |
08/08/2011 |
2.73
|
10 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
05/08/2011 |
2.87
|
70 | 3.01 | 3.12 | 2.87 | 0 | 0 | 0 | |
04/08/2011 |
3.01
|
20 | 2.91 | 3.01 | 3.01 | 0 | 0 | 0 | |
03/08/2011 |
2.91
|
10 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
02/08/2011 |
3.05
|
50 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 | |
01/08/2011 |
3.21
|
1,170 | 3.14 | 3.21 | 2.98 | 0 | 0 | 0 | |
29/07/2011 |
3.14
|
20 | 3.00 | 3.14 | 2.86 | 0 | 0 | 0 | |
28/07/2011 |
3.00
|
10 | 3.15 | 3.15 | 3.00 | 0 | 0 | 0 | |
27/07/2011 |
3.15
|
20 | 3.08 | 3.15 | 3.15 | 0 | 0 | 0 | |
26/07/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
25/07/2011 |
3.08
|
20 | 2.98 | 3.08 | 3.08 | 0 | 0 | 0 | |
22/07/2011 |
2.98
|
50 | 2.94 | 2.98 | 2.98 | 0 | 0 | 0 | |
21/07/2011 |
2.94
|
10 | 2.84 | 2.94 | 2.94 | 0 | 0 | 0 | |
20/07/2011 |
2.84
|
10 | 2.73 | 2.84 | 2.84 | 0 | 0 | 0 | |
19/07/2011 |
2.73
|
1,240 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 | |
18/07/2011 |
2.61
|
1 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
15/07/2011 |
2.49
|
30 | 2.41 | 2.49 | 2.49 | 0 | 0 | 0 | |
14/07/2011 |
2.41
|
240 | 2.40 | 2.42 | 2.41 | 0 | 0 | 0 | |
13/07/2011 |
2.40
|
980 | 2.37 | 2.40 | 2.37 | 0 | 0 | 0 | |
12/07/2011 |
2.37
|
100 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 | |
11/07/2011 |
2.44
|
30 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 | |
08/07/2011 |
2.55
|
20 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 | |
07/07/2011 |
2.68
|
170 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
06/07/2011 |
2.82
|
10 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 | |
05/07/2011 |
2.96
|
30 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
04/07/2011 |
3.11
|
30 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
01/07/2011 |
3.17
|
30 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 | |
30/06/2011 |
3.32
|
30 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
29/06/2011 |
3.49
|
10 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 | |
28/06/2011 |
3.39
|
50 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
27/06/2011 |
3.56
|
10 | 3.50 | 3.56 | 3.56 | 0 | 0 | 0 | |
24/06/2011 |
3.50
|
20 | 3.36 | 3.50 | 3.50 | 0 | 0 | 0 | |
23/06/2011 |
3.36
|
420 | 3.53 | 3.53 | 3.36 | 0 | 0 | 0 |