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) |
0.93 | 2.44% | 104,800 | 100 | 0.0 |
38.07
41
39
|
2 tháng
(2024-07-22) |
-1.51 | -3.73% | 235,600 | 1,700 | 0.1 |
38.07
41.83
39
|
3 tháng
(2024-06-24) |
-2.49 | -5.99% | 246,000 | 2,900 | 0.1 |
38.07
41.97
39
|
6 tháng
(2024-03-25) |
1.85 | 4.97% | 482,800 | -23,360 | -0.9 |
36.30
41.97
39
|
12 tháng
(2023-09-26) |
3.36 | 9.42% | 783,500 | -34,560 | -1.3 |
33.93
41.97
39
|
24 tháng
(2022-10-03) |
13.61 | 53.61% | 1,982,500 | 434,530 | 16.6 |
22.85
41.97
39
|
36 tháng
(2021-10-06) |
14.38 | 58.40% | 4,182,300 | 489,760 | 20.1 |
22.85
41.97
39
|
60 tháng
(2019-10-17) |
22.57 | 137.36% | 9,931,330 | 600,510 | 23.5 |
14.02
41.97
39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
15/11/2011 |
3.65
|
4,820 | 3.82 | 3.82 | 3.65 | 0 | 1,000 | -0.0 | |
14/11/2011 |
3.82
|
113,040 | 3.65 | 3.82 | 3.49 | 0 | 22,000 | -0.2 | |
11/11/2011 |
3.65
|
27,410 | 3.72 | 3.79 | 3.65 | 0 | 12,290 | -0.1 | |
10/11/2011 |
3.72
|
4,400 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
09/11/2011 |
3.72
|
1,100 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 | |
08/11/2011 |
3.75
|
30 | 3.92 | 4.08 | 3.75 | 0 | 0 | 0 | |
07/11/2011 |
3.92
|
3,250 | 3.79 | 3.92 | 3.69 | 3,220 | 0 | 0.0 | |
04/11/2011 |
3.79
|
22,180 | 3.62 | 3.79 | 3.62 | 0 | 0 | 0 | |
03/11/2011 |
3.62
|
1,810 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 | |
02/11/2011 |
3.72
|
4,590 | 3.62 | 3.72 | 3.69 | 0 | 0 | 0 | |
01/11/2011 |
3.62
|
1,010 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 | |
31/10/2011 |
3.72
|
310 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
28/10/2011 |
3.79
|
1,390 | 3.75 | 3.79 | 3.59 | 0 | 0 | 0 | |
27/10/2011 |
3.75
|
2,410 | 3.65 | 3.75 | 3.65 | 0 | 0 | 0 | |
26/10/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
25/10/2011 |
3.65
|
11,590 | 3.55 | 3.72 | 3.65 | 0 | 0 | 0 | |
24/10/2011 |
3.55
|
1,000 | 3.72 | 3.72 | 3.55 | 0 | 0 | 0 | |
21/10/2011 |
3.72
|
3,500 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |
20/10/2011 |
3.72
|
10,940 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 | |
19/10/2011 |
3.72
|
300 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
18/10/2011 |
3.79
|
2,630 | 3.72 | 3.79 | 3.72 | 0 | 0 | 0 | |
17/10/2011 |
3.72
|
3,100 | 3.72 | 3.75 | 3.72 | 0 | 0 | 0 | |
14/10/2011 |
3.72
|
1,300 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 | |
13/10/2011 |
3.72
|
3,300 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 | |
12/10/2011 |
3.69
|
17,540 | 3.69 | 3.69 | 3.65 | 0 | 0 | 0 | |
11/10/2011 |
3.69
|
4,000 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
10/10/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
07/10/2011 |
3.69
|
8,730 | 3.69 | 3.69 | 3.62 | 100 | 0 | 0.0 | |
06/10/2011 |
3.69
|
6,050 | 3.62 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/10/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
04/10/2011 |
3.62
|
3,850 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
03/10/2011 |
3.62
|
3,000 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 | |
30/09/2011 |
3.69
|
450 | 3.69 | 3.72 | 3.69 | 0 | 0 | 0 | |
29/09/2011 |
3.69
|
1,210 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 | |
28/09/2011 |
3.75
|
570 | 3.65 | 3.75 | 3.72 | 0 | 0 | 0 | |
27/09/2011 |
3.65
|
2,500 | 3.72 | 3.75 | 3.65 | 0 | 0 | 0 | |
26/09/2011 |
3.72
|
7,200 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 | |
23/09/2011 |
3.85
|
10 | 3.75 | 3.85 | 3.85 | 0 | 0 | 0 | |
22/09/2011 |
3.75
|
9,600 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
21/09/2011 |
3.82
|
2,010 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 | |
20/09/2011 |
3.92
|
1,000 | 3.88 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/09/2011 |
3.88
|
2,720 | 3.85 | 3.88 | 3.75 | 0 | 0 | 0 | |
16/09/2011 |
3.85
|
14,510 | 3.88 | 3.88 | 3.85 | 3,790 | 0 | 0.0 | |
15/09/2011 |
3.88
|
4,620 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 | |
14/09/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
14/09/2011 |
3.88
|
26,270 | 3.85 | 3.95 | 3.85 | 100 | 22,800 | -0.3 | |
13/09/2011 |
3.85
|
6,900 | 3.82 | 3.85 | 3.76 | 0 | 0 | 0 | |
12/09/2011 |
3.82
|
4,210 | 3.82 | 3.82 | 3.79 | 0 | 0 | 0 | |
09/09/2011 |
3.82
|
1,160 | 3.82 | 3.88 | 3.82 | 0 | 0 | 0 | |
08/09/2011 |
3.82
|
22,690 | 3.66 | 3.82 | 3.76 | 0 | 0 | 0 | |
07/09/2011 |
3.66
|
4,360 | 3.57 | 3.69 | 3.66 | 0 | 0 | 0 | |
06/09/2011 |
3.57
|
1,660 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 | |
05/09/2011 |
3.66
|
1,250 | 3.69 | 3.73 | 3.66 | 0 | 0 | 0 | |
01/09/2011 |
3.69
|
6,130 | 3.60 | 3.76 | 3.63 | 0 | 0 | 0 | |
31/08/2011 |
3.60
|
3,120 | 3.54 | 3.60 | 3.51 | 0 | 0 | 0 | |
30/08/2011 |
3.54
|
6,050 | 3.44 | 3.54 | 3.48 | 0 | 0 | 0 | |
29/08/2011 |
3.44
|
2,200 | 3.38 | 3.44 | 3.44 | 1,000 | 0 | 0.0 | |
26/08/2011 |
3.38
|
5,960 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
25/08/2011 |
3.38
|
1,750 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
24/08/2011 |
3.44
|
860 | 3.44 | 3.44 | 3.29 | 100 | 0 | 0.0 | |
23/08/2011 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
22/08/2011 |
3.44
|
720 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 | |
19/08/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/08/2011 |
3.35
|
2,450 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 | |
17/08/2011 |
3.35
|
20 | 3.32 | 3.35 | 3.35 | 0 | 0 | 0 | |
16/08/2011 |
3.32
|
20 | 3.29 | 3.32 | 3.32 | 0 | 0 | 0 | |
15/08/2011 |
3.29
|
10 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 | |
12/08/2011 |
3.22
|
7,010 | 3.22 | 3.26 | 3.07 | 1,000 | 0 | 0.0 | |
11/08/2011 |
3.22
|
4,600 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 | |
10/08/2011 |
3.29
|
500 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
09/08/2011 |
3.32
|
6,050 | 3.38 | 3.38 | 3.22 | 100 | 0 | 0.0 | |
08/08/2011 |
3.38
|
240 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 | |
05/08/2011 |
3.41
|
5,110 | 3.41 | 3.41 | 3.26 | 100 | 0 | 0.0 | |
04/08/2011 |
3.41
|
4,310 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 | |
03/08/2011 |
3.35
|
4,900 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 | |
02/08/2011 |
3.41
|
8,300 | 3.38 | 3.41 | 3.35 | 0 | 150 | -0.0 | |
01/08/2011 |
3.38
|
1,990 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
29/07/2011 |
3.38
|
1,110 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
28/07/2011 |
3.38
|
2,190 | 3.38 | 3.38 | 3.26 | 0 | 0 | 0 | |
27/07/2011 |
3.38
|
4,370 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/07/2011 |
3.38
|
1,510 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
25/07/2011 |
3.38
|
6,100 | 3.38 | 3.44 | 3.38 | 0 | 0 | 0 | |
22/07/2011 |
3.38
|
160 | 3.32 | 3.41 | 3.38 | 0 | 0 | 0 | |
21/07/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
20/07/2011 |
3.32
|
1,210 | 3.32 | 3.32 | 3.29 | 100 | 0 | 0.0 | |
19/07/2011 |
3.32
|
41,180 | 3.29 | 3.32 | 3.29 | 0 | 36,980 | -0.4 | |
18/07/2011 |
3.29
|
177 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 | |
15/07/2011 |
3.35
|
300 | 3.41 | 3.44 | 3.35 | 0 | 0 | 0 | |
14/07/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
13/07/2011 |
3.41
|
410 | 3.38 | 3.41 | 3.29 | 100 | 0 | 0.0 | |
12/07/2011 |
3.38
|
4,470 | 3.44 | 3.44 | 3.38 | 0 | 350 | -0.0 | |
11/07/2011 |
3.44
|
1,500 | 3.57 | 3.57 | 3.44 | 100 | 0 | 0.0 | |
08/07/2011 |
3.57
|
2,600 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 | |
07/07/2011 |
3.51
|
35,920 | 3.51 | 3.57 | 3.44 | 0 | 20,000 | -0.2 | |
06/07/2011 |
3.51
|
8,630 | 3.48 | 3.57 | 3.41 | 0 | 0 | 0 | |
05/07/2011 |
3.48
|
700 | 3.41 | 3.54 | 3.48 | 0 | 0 | 0 | |
04/07/2011 |
3.41
|
1,520 | 3.51 | 3.51 | 3.41 | 0 | 0 | 0 | |
01/07/2011 |
3.51
|
1,000 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
30/06/2011 |
3.54
|
1,910 | 3.54 | 3.57 | 3.54 | 0 | 0 | 0 | |
29/06/2011 |
3.54
|
2,400 | 3.69 | 3.69 | 3.54 | 100 | 0 | 0.0 |