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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2011 |
3.53
|
160 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
14/11/2011 |
3.53
|
4,020 | 3.44 | 3.59 | 3.50 | 0 | 0 | 0 | |
11/11/2011 |
3.44
|
20 | 3.61 | 3.61 | 3.44 | 0 | 0 | 0 | |
10/11/2011 |
3.61
|
1,220 | 3.57 | 3.61 | 3.42 | 0 | 0 | 0 | |
09/11/2011 |
3.57
|
1,500 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
08/11/2011 |
3.42
|
2,300 | 3.42 | 3.42 | 3.42 | 0 | 1,850 | -0.0 | |
07/11/2011 |
3.42
|
1,360 | 3.44 | 3.59 | 3.42 | 1,150 | 0 | 0.0 | |
04/11/2011 |
3.44
|
20 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
03/11/2011 |
3.48
|
5,990 | 3.46 | 3.50 | 3.42 | 0 | 0 | 0 | |
02/11/2011 |
3.46
|
4,260 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
01/11/2011 |
3.55
|
2,640 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
31/10/2011 |
3.72
|
300 | 3.85 | 3.95 | 3.72 | 200 | 0 | 0.0 | |
28/10/2011 |
3.85
|
3,000 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 | |
27/10/2011 |
3.85
|
5,000 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
26/10/2011 |
3.85
|
310 | 3.85 | 3.85 | 3.70 | 0 | 0 | 0 | |
25/10/2011 |
3.85
|
12,050 | 3.78 | 3.85 | 3.61 | 0 | 0 | 0 | |
24/10/2011 |
3.78
|
2,450 | 3.95 | 3.95 | 3.78 | 0 | 0 | 0 | |
21/10/2011 |
3.95
|
7,120 | 3.93 | 4.06 | 3.80 | 0 | 0 | 0 | |
20/10/2011 |
3.93
|
2,630 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 | |
19/10/2011 |
3.85
|
310 | 3.80 | 3.85 | 3.70 | 0 | 0 | 0 | |
18/10/2011 |
3.80
|
2,030 | 3.74 | 3.80 | 3.80 | 0 | 0 | 0 | |
17/10/2011 |
3.74
|
4,010 | 3.89 | 3.95 | 3.74 | 0 | 0 | 0 | |
14/10/2011 |
3.89
|
1,200 | 4.08 | 4.10 | 3.89 | 0 | 0 | 0 | |
13/10/2011 |
4.08
|
10,500 | 4.06 | 4.08 | 3.87 | 0 | 2,000 | -0.0 | |
12/10/2011 |
4.06
|
1,000 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 | |
11/10/2011 |
4.12
|
4,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
10/10/2011 |
4.12
|
5,200 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 | |
07/10/2011 |
4.12
|
15,200 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 | |
06/10/2011 |
4.06
|
5,550 | 4.04 | 4.06 | 4.04 | 500 | 0 | 0.0 | |
05/10/2011 |
4.04
|
15,010 | 3.91 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/10/2011 |
3.91
|
5,200 | 3.78 | 3.91 | 3.91 | 0 | 0 | 0 | |
03/10/2011 |
3.78
|
13,390 | 3.95 | 4.02 | 3.78 | 0 | 0 | 0 | |
30/09/2011 |
3.95
|
41,410 | 4.08 | 4.19 | 3.93 | 0 | 0 | 0 | |
29/09/2011 |
4.08
|
39,420 | 3.93 | 4.12 | 3.74 | 0 | 0 | 0 | |
28/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/09/2011 |
3.93
|
22,070 | 3.80 | 3.97 | 3.76 | 0 | 5,000 | -0.1 | |
27/09/2011 |
3.80
|
23,180 | 3.80 | 3.99 | 3.76 | 0 | 0 | 0 | |
26/09/2011 |
3.80
|
49,220 | 3.64 | 3.82 | 3.68 | 0 | 0 | 0 | |
23/09/2011 |
3.64
|
32,550 | 3.48 | 3.64 | 3.46 | 0 | 100 | -0.0 | |
22/09/2011 |
3.48
|
2,880 | 3.34 | 3.48 | 3.40 | 0 | 0 | 0 | |
21/09/2011 |
3.34
|
11,090 | 3.30 | 3.34 | 3.26 | 0 | 1,210 | -0.0 | |
20/09/2011 |
3.30
|
3,280 | 3.38 | 3.44 | 3.28 | 0 | 0 | 0 | |
19/09/2011 |
3.38
|
4,000 | 3.26 | 3.38 | 3.32 | 0 | 0 | 0 | |
16/09/2011 |
3.26
|
5,510 | 3.34 | 3.42 | 3.24 | 0 | 0 | 0 | |
15/09/2011 |
3.34
|
3,700 | 3.40 | 3.54 | 3.34 | 0 | 0 | 0 | |
14/09/2011 |
3.40
|
7,660 | 3.56 | 3.56 | 3.40 | 4,000 | 0 | 0.1 | |
13/09/2011 |
3.56
|
5,280 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 | |
12/09/2011 |
3.44
|
7,460 | 3.50 | 3.50 | 3.44 | 1,000 | 0 | 0.0 | |
09/09/2011 |
3.50
|
4,540 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
08/09/2011 |
3.50
|
6,250 | 3.44 | 3.52 | 3.44 | 0 | 0 | 0 | |
07/09/2011 |
3.44
|
10,940 | 3.50 | 3.50 | 3.44 | 250 | 0 | 0.0 | |
06/09/2011 |
3.50
|
6,100 | 3.46 | 3.50 | 3.44 | 0 | 0 | 0 | |
05/09/2011 |
3.46
|
6,300 | 3.58 | 3.58 | 3.44 | 3,000 | 0 | 0.1 | |
01/09/2011 |
3.58
|
6,430 | 3.64 | 3.64 | 3.46 | 0 | 0 | 0 | |
31/08/2011 |
3.64
|
25,400 | 3.56 | 3.64 | 3.44 | 500 | 0 | 0.0 | |
30/08/2011 |
3.56
|
8,760 | 3.58 | 3.68 | 3.44 | 0 | 0 | 0 | |
29/08/2011 |
3.58
|
2,600 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 | |
26/08/2011 |
3.44
|
7,030 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 | |
25/08/2011 |
3.44
|
100 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 | |
24/08/2011 |
3.52
|
2,000 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 | |
23/08/2011 |
3.54
|
960 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 | |
22/08/2011 |
3.56
|
2,500 | 3.52 | 3.56 | 3.42 | 0 | 0 | 0 | |
19/08/2011 |
3.52
|
2,840 | 3.64 | 3.64 | 3.46 | 100 | 0 | 0.0 | |
18/08/2011 |
3.64
|
4,080 | 3.62 | 3.64 | 3.48 | 0 | 0 | 0 | |
17/08/2011 |
3.62
|
3,130 | 3.52 | 3.62 | 3.44 | 1,120 | 0 | 0.0 | |
16/08/2011 |
3.52
|
3,000 | 3.42 | 3.52 | 3.52 | 0 | 0 | 0 | |
15/08/2011 |
3.42
|
32,850 | 3.40 | 3.42 | 3.24 | 0 | 0 | 0 | |
12/08/2011 |
3.40
|
3,700 | 3.28 | 3.40 | 3.12 | 0 | 0 | 0 | |
11/08/2011 |
3.28
|
5,790 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
10/08/2011 |
3.44
|
2,600 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 | |
09/08/2011 |
3.50
|
1,450 | 3.68 | 3.68 | 3.50 | 0 | 450 | -0.0 | |
08/08/2011 |
3.68
|
4,450 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
05/08/2011 |
3.74
|
80 | 3.74 | 3.80 | 3.58 | 0 | 0 | 0 | |
04/08/2011 |
3.74
|
5,110 | 3.66 | 3.74 | 3.64 | 0 | 0 | 0 | |
03/08/2011 |
3.66
|
7,210 | 3.70 | 3.70 | 3.52 | 1,700 | 0 | 0.0 | |
02/08/2011 |
3.70
|
2,250 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
01/08/2011 |
3.74
|
1,010 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
29/07/2011 |
3.74
|
30 | 3.60 | 3.76 | 3.50 | 0 | 0 | 0 | |
28/07/2011 |
3.60
|
5,210 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 | |
27/07/2011 |
3.72
|
200 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
26/07/2011 |
3.72
|
90 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 | |
25/07/2011 |
3.76
|
3,000 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
22/07/2011 |
3.76
|
5,020 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 | |
21/07/2011 |
3.76
|
2,100 | 3.80 | 3.80 | 3.64 | 0 | 0 | 0 | |
20/07/2011 |
3.80
|
4,010 | 3.76 | 3.80 | 3.62 | 0 | 0 | 0 | |
19/07/2011 |
3.76
|
1,200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
18/07/2011 |
3.76
|
126 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
15/07/2011 |
3.78
|
16,010 | 3.62 | 3.78 | 3.48 | 0 | 0 | 0 | |
14/07/2011 |
3.62
|
16,700 | 3.76 | 3.76 | 3.62 | 0 | 0 | 0 | |
13/07/2011 |
3.76
|
11,060 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 | |
12/07/2011 |
3.76
|
170 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 | |
11/07/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/07/2011 |
3.80
|
160 | 3.82 | 3.82 | 3.66 | 0 | 0 | 0 | |
07/07/2011 |
3.82
|
2,010 | 3.82 | 3.82 | 3.66 | 0 | 0 | 0 | |
06/07/2011 |
3.82
|
600 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
05/07/2011 |
4.01
|
110 | 4.01 | 4.01 | 3.82 | 0 | 0 | 0 | |
04/07/2011 |
4.01
|
3,210 | 3.99 | 4.09 | 3.80 | 0 | 0 | 0 | |
01/07/2011 |
3.99
|
4,010 | 4.03 | 4.03 | 3.94 | 0 | 0 | 0 | |
30/06/2011 |
4.03
|
27,500 | 3.99 | 4.03 | 3.90 | 0 | 0 | 0 | |
29/06/2011 |
3.99
|
3,940 | 3.84 | 3.99 | 3.70 | 0 | 0 | 0 | |
28/06/2011 |
3.84
|
37,720 | 3.82 | 3.84 | 3.68 | 0 | 0 | 0 |