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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
3.02
|
16,190 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
21/11/2011 |
3.02
|
5,120 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
18/11/2011 |
3.02
|
25,010 | 3.05 | 3.05 | 2.92 | 0 | 15,000 | -0.2 | |
17/11/2011 |
3.05
|
3,500 | 3.05 | 3.18 | 3.05 | 0 | 1,890 | -0.0 | |
16/11/2011 |
3.05
|
28,590 | 3.05 | 3.05 | 2.92 | 0 | 8,010 | -0.1 | |
15/11/2011 |
3.05
|
15,520 | 3.08 | 3.08 | 2.95 | 0 | 4,500 | -0.1 | |
14/11/2011 |
3.08
|
8,940 | 3.05 | 3.08 | 2.92 | 0 | 2,060 | -0.0 | |
11/11/2011 |
3.05
|
2,400 | 3.15 | 3.15 | 3.05 | 10 | 0 | 0.0 | |
10/11/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
10/11/2011 |
3.15
|
55,920 | 3.13 | 3.20 | 3.08 | 0 | 0 | 0 | |
09/11/2011 |
3.13
|
70,310 | 3.17 | 3.20 | 3.13 | 0 | 0 | 0 | |
08/11/2011 |
3.17
|
36,340 | 3.17 | 3.22 | 3.15 | 0 | 0 | 0 | |
07/11/2011 |
3.17
|
23,940 | 3.10 | 3.20 | 3.10 | 1,170 | 0 | 0.0 | |
04/11/2011 |
3.10
|
57,210 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 | |
03/11/2011 |
3.08
|
29,010 | 3.03 | 3.10 | 3.08 | 0 | 0 | 0 | |
02/11/2011 |
3.03
|
34,580 | 3.06 | 3.06 | 3.03 | 0 | 3,910 | -0.1 | |
01/11/2011 |
3.06
|
62,710 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
31/10/2011 |
3.08
|
54,590 | 3.03 | 3.10 | 3.08 | 0 | 0 | 0 | |
28/10/2011 |
3.03
|
10,130 | 3.06 | 3.10 | 3.03 | 1,000 | 0 | 0.0 | |
27/10/2011 |
3.06
|
4,880 | 3.01 | 3.06 | 3.01 | 0 | 0 | 0 | |
26/10/2011 |
3.01
|
30,900 | 2.99 | 3.01 | 2.99 | 0 | 0 | 0 | |
25/10/2011 |
2.99
|
47,170 | 3.01 | 3.01 | 2.99 | 0 | 0 | 0 | |
24/10/2011 |
3.01
|
8,350 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
21/10/2011 |
3.01
|
36,900 | 2.94 | 3.01 | 2.96 | 0 | 0 | 0 | |
20/10/2011 |
2.94
|
7,340 | 2.91 | 2.94 | 2.91 | 0 | 0 | 0 | |
19/10/2011 |
2.91
|
10,930 | 2.89 | 2.91 | 2.91 | 0 | 0 | 0 | |
18/10/2011 |
2.89
|
10,380 | 2.89 | 2.91 | 2.89 | 0 | 0 | 0 | |
17/10/2011 |
2.89
|
49,200 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 | |
14/10/2011 |
2.91
|
9,500 | 2.89 | 2.91 | 2.91 | 0 | 0 | 0 | |
13/10/2011 |
2.89
|
12,310 | 2.89 | 2.91 | 2.87 | 0 | 0 | 0 | |
12/10/2011 |
2.89
|
65,050 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 | |
11/10/2011 |
2.91
|
26,620 | 2.89 | 2.94 | 2.91 | 0 | 0 | 0 | |
10/10/2011 |
2.89
|
22,800 | 2.91 | 2.94 | 2.89 | 0 | 0 | 0 | |
07/10/2011 |
2.91
|
31,840 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
06/10/2011 |
2.91
|
29,610 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 | |
05/10/2011 |
2.94
|
40,120 | 2.87 | 2.94 | 2.84 | 0 | 0 | 0 | |
04/10/2011 |
2.87
|
22,510 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
03/10/2011 |
2.84
|
73,560 | 2.91 | 2.91 | 2.84 | 0 | 0 | 0 | |
30/09/2011 |
2.91
|
12,840 | 2.91 | 2.91 | 2.87 | 0 | 0 | 0 | |
29/09/2011 |
2.91
|
40,440 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 | |
28/09/2011 |
2.94
|
57,490 | 2.94 | 3.01 | 2.94 | 0 | 0 | 0 | |
27/09/2011 |
2.94
|
57,160 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 | |
26/09/2011 |
2.94
|
44,560 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
23/09/2011 |
2.99
|
92,510 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 | |
22/09/2011 |
3.06
|
17,810 | 2.96 | 3.06 | 2.99 | 0 | 0 | 0 | |
21/09/2011 |
2.96
|
117,980 | 2.96 | 3.03 | 2.94 | 0 | 0 | 0 | |
20/09/2011 |
2.96
|
115,410 | 2.99 | 3.03 | 2.96 | 0 | 0 | 0 | |
19/09/2011 |
2.99
|
91,310 | 3.03 | 3.06 | 2.99 | 0 | 1,000 | -0.0 | |
16/09/2011 |
3.03
|
96,540 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
15/09/2011 |
3.17
|
126,390 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 | |
14/09/2011 |
3.27
|
171,050 | 3.20 | 3.34 | 3.25 | 0 | 0 | 0 | |
13/09/2011 |
3.20
|
345,600 | 3.06 | 3.20 | 3.03 | 1,000 | 0 | 0.0 | |
12/09/2011 |
3.06
|
39,550 | 3.01 | 3.06 | 2.99 | 0 | 0 | 0 | |
09/09/2011 |
3.01
|
95,180 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 | |
08/09/2011 |
3.01
|
158,980 | 3.01 | 3.13 | 3.01 | 300 | 0 | 0.0 | |
07/09/2011 |
3.01
|
94,340 | 3.03 | 3.06 | 3.01 | 0 | 0 | 0 | |
06/09/2011 |
3.03
|
74,560 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 | |
05/09/2011 |
3.10
|
98,010 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
01/09/2011 |
3.15
|
101,260 | 3.06 | 3.20 | 3.08 | 0 | 0 | 0 | |
31/08/2011 |
3.06
|
228,640 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 | |
30/08/2011 |
2.94
|
53,190 | 2.91 | 2.96 | 2.91 | 100 | 0 | 0.0 | |
29/08/2011 |
2.91
|
33,460 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 | |
26/08/2011 |
2.84
|
22,900 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
25/08/2011 |
2.84
|
31,710 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 | |
24/08/2011 |
2.82
|
23,730 | 2.82 | 2.84 | 2.80 | 0 | 0 | 0 | |
23/08/2011 |
2.82
|
98,890 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 | |
22/08/2011 |
2.82
|
100,280 | 2.82 | 2.84 | 2.80 | 3,000 | 0 | 0.0 | |
19/08/2011 |
2.82
|
53,830 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
18/08/2011 |
2.84
|
66,420 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 | |
17/08/2011 |
2.84
|
65,000 | 2.84 | 2.84 | 2.84 | 0 | 1,000 | -0.0 | |
16/08/2011 |
2.84
|
32,580 | 2.84 | 2.84 | 2.84 | 0 | 1,000 | -0.0 | |
15/08/2011 |
2.84
|
24,390 | 2.82 | 2.84 | 2.82 | 1,020 | 0 | 0.0 | |
12/08/2011 |
2.82
|
47,500 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 | |
11/08/2011 |
2.82
|
45,120 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 | |
10/08/2011 |
2.84
|
19,910 | 2.77 | 2.87 | 2.80 | 0 | 0 | 0 | |
09/08/2011 |
2.77
|
41,470 | 2.82 | 2.82 | 2.77 | 10,580 | 0 | 0.1 | |
08/08/2011 |
2.82
|
125,430 | 2.96 | 2.96 | 2.82 | 6,000 | 0 | 0.1 | |
05/08/2011 |
2.96
|
28,350 | 3.01 | 3.01 | 2.94 | 2,000 | 0 | 0.0 | |
04/08/2011 |
3.01
|
102,200 | 2.94 | 3.01 | 2.96 | 0 | 0 | 0 | |
03/08/2011 |
2.94
|
10,580 | 2.94 | 2.96 | 2.91 | 0 | 0 | 0 | |
02/08/2011 |
2.94
|
23,690 | 2.84 | 2.96 | 2.87 | 0 | 0 | 0 | |
01/08/2011 |
2.84
|
10,940 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
29/07/2011 |
2.84
|
24,360 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
28/07/2011 |
2.84
|
3,860 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
27/07/2011 |
2.87
|
310 | 2.87 | 2.87 | 2.84 | 0 | 0 | 0 | |
26/07/2011 |
2.87
|
5,710 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 | |
25/07/2011 |
2.84
|
12,600 | 2.89 | 2.89 | 2.84 | 4,000 | 0 | 0.0 | |
22/07/2011 |
2.89
|
9,560 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 | |
21/07/2011 |
2.82
|
8,670 | 2.84 | 2.84 | 2.82 | 0 | 0 | 0 | |
20/07/2011 |
2.84
|
5,930 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 | |
19/07/2011 |
2.82
|
5,920 | 2.77 | 2.82 | 2.77 | 1,420 | 0 | 0.0 | |
18/07/2011 |
2.77
|
1,600 | 2.82 | 2.82 | 2.77 | 4,000 | 0 | 0.0 | |
15/07/2011 |
2.82
|
8,000 | 2.87 | 2.87 | 2.82 | 1,400 | 0 | 0.0 | |
14/07/2011 |
2.87
|
15,810 | 2.84 | 2.87 | 2.82 | 2,600 | 0 | 0.0 | |
13/07/2011 |
2.84
|
29,850 | 2.82 | 2.84 | 2.77 | 0 | 0 | 0 | |
12/07/2011 |
2.82
|
13,110 | 2.80 | 2.82 | 2.77 | 2,000 | 0 | 0.0 | |
11/07/2011 |
2.80
|
28,150 | 2.84 | 2.87 | 2.80 | 5,000 | 0 | 0.1 | |
08/07/2011 |
2.84
|
29,640 | 2.84 | 2.91 | 2.82 | 3,000 | 0 | 0.0 | |
07/07/2011 |
2.84
|
33,050 | 2.87 | 2.89 | 2.84 | 2,000 | 0 | 0.0 | |
06/07/2011 |
2.87
|
15,650 | 2.94 | 2.94 | 2.84 | 5,000 | 0 | 0.1 | |
05/07/2011 |
2.94
|
2,700 | 2.84 | 2.96 | 2.84 | 0 | 0 | 0 |