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) |
-0.05 | -0.48% | 243,100 | -11,800 | -0.1 |
10.25
10.45
10.40
|
2 tháng
(2024-07-22) |
-0.55 | -5.02% | 982,000 | -17,735 | -0.2 |
10.15
10.95
10.40
|
3 tháng
(2024-06-21) |
-0.60 | -5.45% | 2,201,700 | -429,335 | -4.7 |
10.15
11.05
10.40
|
6 tháng
(2024-03-25) |
-1.02 | -8.95% | 10,248,600 | -4,052,035 | -51.0 |
10.15
12.44
10.40
|
12 tháng
(2023-09-25) |
-3.10 | -22.98% | 12,442,200 | -4,169,315 | -52.3 |
10.15
13.77
10.40
|
24 tháng
(2022-09-30) |
-2.11 | -16.85% | 24,961,100 | -3,654,803 | -37.3 |
9.63
19.08
10.40
|
36 tháng
(2021-10-05) |
3.05 | 41.59% | 30,386,100 | -3,891,906 | -40.3 |
6.85
19.08
10.40
|
60 tháng
(2019-10-16) |
1.80 | 20.89% | 42,571,600 | -7,014,716 | -73.1 |
5.02
19.08
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
21/11/2011 |
4.03
|
15,000 | 4.03 | 4.03 | 4.03 | 0 | 4,020 | -0.1 | |
18/11/2011 |
4.03
|
1,570 | 4.22 | 4.22 | 4.03 | 0 | 1,000 | -0.0 | |
17/11/2011 |
4.22
|
9,110 | 4.28 | 4.28 | 4.06 | 20,000 | 9,050 | 0.3 | |
16/11/2011 |
4.28
|
2,910 | 4.08 | 4.28 | 4.08 | 0 | 0 | 0 | |
15/11/2011 |
4.08
|
690 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 | |
14/11/2011 |
4.12
|
13,790 | 3.92 | 4.12 | 3.72 | 180,000 | 3,000 | 4.0 | |
11/11/2011 |
3.92
|
3,560 | 3.92 | 3.92 | 3.72 | 0 | 40 | -0.0 | |
10/11/2011 |
3.92
|
5,590 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 | |
09/11/2011 |
3.92
|
10 | 3.92 | 3.92 | 3.92 | 0 | 197,500 | -4.2 | |
08/11/2011 |
3.92
|
610 | 3.74 | 3.92 | 3.92 | 0 | 0 | 0 | |
07/11/2011 |
3.74
|
1,540 | 3.62 | 3.78 | 3.74 | 1,520 | 0 | 0.0 | |
04/11/2011 |
3.62
|
200 | 3.46 | 3.62 | 3.62 | 0 | 0 | 0 | |
03/11/2011 |
3.46
|
8,100 | 3.30 | 3.46 | 3.39 | 0 | 0 | 0 | |
02/11/2011 |
3.30
|
7,070 | 3.21 | 3.37 | 3.30 | 0 | 0 | 0 | |
01/11/2011 |
3.21
|
6,010 | 3.21 | 3.37 | 3.21 | 0 | 0 | 0 | |
31/10/2011 |
3.21
|
160 | 3.32 | 3.48 | 3.21 | 0 | 0 | 0 | |
28/10/2011 |
3.32
|
1,300 | 3.17 | 3.32 | 3.32 | 0 | 0 | 0 | |
27/10/2011 |
3.17
|
130 | 3.05 | 3.19 | 3.17 | 0 | 0 | 0 | |
26/10/2011 |
3.05
|
570 | 3.14 | 3.28 | 3.05 | 0 | 0 | 0 | |
25/10/2011 |
3.14
|
80 | 3.12 | 3.26 | 3.14 | 0 | 0 | 0 | |
24/10/2011 |
3.12
|
550 | 3.26 | 3.42 | 3.12 | 0 | 0 | 0 | |
21/10/2011 |
3.26
|
1,610 | 3.42 | 3.58 | 3.26 | 0 | 0 | 0 | |
20/10/2011 |
3.42
|
990 | 3.26 | 3.42 | 3.32 | 0 | 0 | 0 | |
19/10/2011 |
3.26
|
340 | 3.39 | 3.55 | 3.23 | 0 | 0 | 0 | |
18/10/2011 |
3.39
|
10 | 3.49 | 3.49 | 3.39 | 0 | 0 | 0 | |
17/10/2011 |
3.49
|
10 | 3.65 | 3.65 | 3.49 | 61,000 | 61,000 | 0 | |
14/10/2011 |
3.65
|
10 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
13/10/2011 |
3.74
|
360 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
12/10/2011 |
3.74
|
2,000 | 3.65 | 3.74 | 3.74 | 0 | 0 | 0 | |
11/10/2011 |
3.65
|
290 | 3.74 | 3.90 | 3.65 | 0 | 0 | 0 | |
10/10/2011 |
3.74
|
10 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
07/10/2011 |
3.78
|
70 | 3.60 | 3.78 | 3.74 | 0 | 0 | 0 | |
06/10/2011 |
3.60
|
390 | 3.74 | 3.83 | 3.60 | 0 | 0 | 0 | |
05/10/2011 |
3.74
|
220 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 | |
04/10/2011 |
3.90
|
1,000 | 3.72 | 3.90 | 3.78 | 0 | 0 | 0 | |
03/10/2011 |
3.72
|
710 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 | |
30/09/2011 |
3.92
|
710 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 | |
29/09/2011 |
3.92
|
12,000 | 4.01 | 4.01 | 3.90 | 8,830 | 0 | 0.2 | |
28/09/2011 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
27/09/2011 |
4.01
|
1,940 | 3.89 | 4.01 | 3.89 | 0 | 0 | 0 | |
26/09/2011 |
3.89
|
6,110 | 3.71 | 3.89 | 3.71 | 2,000 | 0 | 0.0 | |
23/09/2011 |
3.71
|
1,600 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
22/09/2011 |
3.71
|
300 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
21/09/2011 |
3.74
|
2,260 | 3.74 | 3.80 | 3.58 | 1,030 | 0 | 0.0 | |
20/09/2011 |
3.74
|
4,720 | 3.83 | 3.83 | 3.74 | 4,570 | 0 | 0.1 | |
19/09/2011 |
3.83
|
200 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 | |
16/09/2011 |
3.74
|
5,090 | 3.74 | 3.74 | 3.65 | 580 | 0 | 0.0 | |
15/09/2011 |
3.74
|
10,410 | 3.74 | 3.74 | 3.74 | 10,410 | 0 | 0.2 | |
14/09/2011 |
3.74
|
8,110 | 3.90 | 3.90 | 3.74 | 8,000 | 0 | 0.2 | |
13/09/2011 |
3.90
|
1,140 | 3.90 | 4.05 | 3.74 | 100 | 0 | 0.0 | |
12/09/2011 |
3.90
|
6,010 | 3.74 | 3.90 | 3.76 | 305,990 | 300,000 | 0.1 | |
09/09/2011 |
3.74
|
1,670 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
08/09/2011 |
3.78
|
26,040 | 3.67 | 3.85 | 3.65 | 24,000 | 0 | 0.5 | |
07/09/2011 |
3.67
|
16,150 | 3.65 | 3.67 | 3.65 | 14,640 | 0 | 0.3 | |
06/09/2011 |
3.65
|
1,130 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
05/09/2011 |
3.74
|
2,010 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
01/09/2011 |
3.74
|
2,710 | 3.74 | 3.74 | 3.74 | 630 | 0 | 0.0 | |
31/08/2011 |
3.74
|
510 | 3.80 | 3.80 | 3.74 | 200 | 0 | 0.0 | |
30/08/2011 |
3.80
|
10 | 3.74 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/08/2011 |
3.74
|
47,830 | 3.56 | 3.74 | 3.65 | 46,180 | 0 | 0.9 | |
26/08/2011 |
3.56
|
570 | 3.56 | 3.56 | 3.56 | 0 | 250 | -0.0 | |
25/08/2011 |
3.56
|
50 | 3.56 | 3.72 | 3.56 | 0 | 0 | 0 | |
24/08/2011 |
3.56
|
310 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
23/08/2011 |
3.56
|
4,230 | 3.45 | 3.56 | 3.45 | 40 | 100 | -0.0 | |
22/08/2011 |
3.45
|
30 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
19/08/2011 |
3.56
|
17,490 | 3.48 | 3.56 | 3.48 | 14,000 | 15,830 | -0.0 | |
18/08/2011 |
3.48
|
40 | 3.63 | 3.63 | 3.48 | 10 | 0 | 0.0 | |
17/08/2011 |
3.63
|
110 | 3.55 | 3.63 | 3.63 | 0 | 100 | -0.0 | |
16/08/2011 |
3.55
|
10 | 3.43 | 3.55 | 3.55 | 0 | 0 | 0 | |
15/08/2011 |
3.43
|
390 | 3.39 | 3.43 | 3.43 | 390 | 0 | 0.0 | |
12/08/2011 |
3.39
|
1,670 | 3.39 | 3.56 | 3.39 | 0 | 0 | 0 | |
11/08/2011 |
3.39
|
2,150 | 3.39 | 3.39 | 3.39 | 2,150 | 0 | 0.0 | |
10/08/2011 |
3.39
|
200 | 3.46 | 3.46 | 3.39 | 50 | 0 | 0.0 | |
09/08/2011 |
3.46
|
49,640 | 3.46 | 3.46 | 3.46 | 0 | 200 | -0.0 | |
08/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
05/08/2011 |
3.46
|
19,800 | 3.43 | 3.46 | 3.33 | 0 | 11,220 | -0.2 | |
04/08/2011 |
3.43
|
13,100 | 3.43 | 3.43 | 3.31 | 0 | 13,000 | -0.3 | |
03/08/2011 |
3.43
|
870 | 3.56 | 3.56 | 3.43 | 0 | 0 | 0 | |
02/08/2011 |
3.56
|
5,740 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 | |
01/08/2011 |
3.73
|
100 | 3.67 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/07/2011 |
3.67
|
950 | 3.75 | 3.75 | 3.67 | 0 | 100 | -0.0 | |
28/07/2011 |
3.75
|
3,020 | 3.58 | 3.75 | 3.73 | 0 | 0 | 0 | |
27/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
26/07/2011 |
3.58
|
1,250 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 | |
25/07/2011 |
3.73
|
13,850 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 | |
22/07/2011 |
3.73
|
20,410 | 3.80 | 3.99 | 3.73 | 0 | 0 | 0 | |
21/07/2011 |
3.80
|
18,280 | 3.70 | 3.87 | 3.79 | 0 | 0 | 0 | |
20/07/2011 |
3.70
|
24,410 | 3.58 | 3.75 | 3.63 | 0 | 0 | 0 | |
19/07/2011 |
3.58
|
24,450 | 3.60 | 3.77 | 3.48 | 0 | 0 | 0 | |
18/07/2011 |
3.60
|
110 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
15/07/2011 |
3.62
|
520 | 3.60 | 3.62 | 3.60 | 0 | 0 | 0 | |
14/07/2011 |
3.60
|
1,000 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
13/07/2011 |
3.65
|
50 | 3.56 | 3.65 | 3.56 | 0 | 0 | 0 | |
12/07/2011 |
3.56
|
3,400 | 3.72 | 3.72 | 3.55 | 900 | 0 | 0.0 | |
11/07/2011 |
3.72
|
100 | 3.63 | 3.72 | 3.72 | 0 | 0 | 0 | |
08/07/2011 |
3.63
|
4,020 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
07/07/2011 |
3.63
|
6,560 | 3.55 | 3.63 | 3.38 | 0 | 0 | 0 | |
06/07/2011 |
3.55
|
410 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
05/07/2011 |
3.73
|
450 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |