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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.39
|
2,560 | 2.51 | 2.60 | 2.39 | 0 | 0 | 0 | |
30/06/2011 |
2.51
|
1,130 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 | |
29/06/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 | |
28/06/2011 |
2.58
|
2,140 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 | |
27/06/2011 |
2.49
|
2,520 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
24/06/2011 |
2.62
|
210 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
23/06/2011 |
2.62
|
5,400 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 | |
22/06/2011 |
2.62
|
200 | 2.58 | 2.62 | 2.62 | 0 | 0 | 0 | |
21/06/2011 |
2.58
|
2,900 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 | |
20/06/2011 |
2.49
|
15,510 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 | |
17/06/2011 |
2.60
|
12,670 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
16/06/2011 |
2.73
|
4,070 | 2.88 | 2.88 | 2.73 | 0 | 0 | 0 | |
15/06/2011 |
2.88
|
20 | 2.90 | 2.90 | 2.88 | 0 | 0 | 0 | |
14/06/2011 |
2.90
|
500 | 2.83 | 2.90 | 2.88 | 0 | 0 | 0 | |
13/06/2011 |
2.83
|
3,450 | 2.71 | 2.83 | 2.77 | 0 | 0 | 0 | |
10/06/2011 |
2.71
|
8,220 | 2.60 | 2.72 | 2.49 | 0 | 0 | 0 | |
09/06/2011 |
2.60
|
7,360 | 2.58 | 2.60 | 2.49 | 0 | 0 | 0 | |
08/06/2011 |
2.58
|
1,290 | 2.58 | 2.58 | 2.50 | 0 | 0 | 0 | |
07/06/2011 |
2.58
|
5,360 | 2.58 | 2.59 | 2.55 | 0 | 0 | 0 | |
06/06/2011 |
2.58
|
8,010 | 2.54 | 2.58 | 2.47 | 0 | 0 | 0 | |
03/06/2011 |
2.54
|
27,220 | 2.60 | 2.60 | 2.53 | 3,200 | 0 | 0.1 | |
02/06/2011 |
2.60
|
12,500 | 2.53 | 2.60 | 2.54 | 0 | 0 | 0 | |
01/06/2011 |
2.53
|
4,090 | 2.49 | 2.60 | 2.46 | 0 | 0 | 0 | |
31/05/2011 |
2.49
|
560 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 | |
30/05/2011 |
2.51
|
9,610 | 2.63 | 2.75 | 2.50 | 0 | 0 | 0 | |
27/05/2011 |
2.63
|
2,030 | 2.67 | 2.77 | 2.54 | 0 | 0 | 0 | |
26/05/2011 |
2.67
|
4,770 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 | |
25/05/2011 |
2.79
|
520 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 | |
24/05/2011 |
2.93
|
6,360 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 | |
23/05/2011 |
3.07
|
460 | 3.23 | 3.31 | 3.07 | 0 | 0 | 0 | |
20/05/2011 |
3.23
|
710 | 3.19 | 3.27 | 3.04 | 0 | 0 | 0 | |
19/05/2011 |
3.19
|
40 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 | |
18/05/2011 |
3.11
|
1,560 | 3.27 | 3.34 | 3.11 | 0 | 0 | 0 | |
17/05/2011 |
3.27
|
810 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 | |
16/05/2011 |
3.27
|
40 | 3.21 | 3.34 | 3.27 | 0 | 0 | 0 | |
13/05/2011 |
3.21
|
1,390 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 | |
12/05/2011 |
3.28
|
20 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/05/2011 |
3.28
|
1,640 | 3.28 | 3.34 | 3.21 | 0 | 0 | 0 | |
10/05/2011 |
3.28
|
40 | 3.26 | 3.34 | 3.28 | 0 | 0 | 0 | |
09/05/2011 |
3.26
|
30 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 | |
06/05/2011 |
3.18
|
3,110 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
05/05/2011 |
3.26
|
170 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 | |
04/05/2011 |
3.21
|
550 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 | |
29/04/2011 |
3.32
|
36,830 | 3.32 | 3.36 | 3.17 | 0 | 0 | 0 | |
28/04/2011 |
3.32
|
700 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
27/04/2011 |
3.36
|
1,100 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
26/04/2011 |
3.38
|
3,120 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 | |
25/04/2011 |
3.40
|
4,850 | 3.27 | 3.43 | 3.34 | 0 | 0 | 0 | |
22/04/2011 |
3.27
|
2,180 | 3.39 | 3.39 | 3.27 | 0 | 0 | 0 | |
21/04/2011 |
3.39
|
3,010 | 3.34 | 3.39 | 3.21 | 0 | 0 | 0 | |
20/04/2011 |
3.34
|
3,450 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 | |
19/04/2011 |
3.34
|
4,690 | 3.38 | 3.38 | 3.27 | 0 | 0 | 0 | |
18/04/2011 |
3.38
|
371 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 | |
15/04/2011 |
3.55
|
3,440 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
14/04/2011 |
3.73
|
850 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
13/04/2011 |
3.79
|
20 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
08/04/2011 |
3.86
|
310 | 3.73 | 3.86 | 3.64 | 0 | 0 | 0 | |
07/04/2011 |
3.73
|
200 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 | |
06/04/2011 |
3.79
|
3,010 | 3.89 | 3.89 | 3.73 | 450 | 0 | 0.0 | |
05/04/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
04/04/2011 |
3.89
|
10 | 3.79 | 3.89 | 3.89 | 0 | 0 | 0 | |
01/04/2011 |
3.79
|
10 | 3.73 | 3.79 | 3.79 | 0 | 0 | 0 | |
31/03/2011 |
3.73
|
1,900 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 | |
30/03/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
29/03/2011 |
3.92
|
1,830 | 3.81 | 3.92 | 3.74 | 0 | 100 | -0.0 | |
28/03/2011 |
3.81
|
950 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 | |
25/03/2011 |
3.96
|
520 | 3.86 | 3.96 | 3.86 | 0 | 0 | 0 | |
24/03/2011 |
3.86
|
1,520 | 3.99 | 3.99 | 3.86 | 0 | 0 | 0 | |
23/03/2011 |
3.99
|
1,580 | 4.02 | 4.06 | 3.85 | 0 | 0 | 0 | |
22/03/2011 |
4.02
|
1,050 | 3.92 | 4.06 | 3.79 | 0 | 0 | 0 | |
21/03/2011 |
3.92
|
2,990 | 3.98 | 4.06 | 3.92 | 0 | 0 | 0 | |
18/03/2011 |
3.98
|
1,750 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
17/03/2011 |
3.99
|
2,210 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
16/03/2011 |
4.00
|
5,080 | 4.03 | 4.03 | 3.83 | 500 | 0 | 0.0 | |
15/03/2011 |
4.03
|
1,160 | 3.92 | 4.03 | 3.74 | 0 | 0 | 0 | |
14/03/2011 |
3.92
|
1,670 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 | |
11/03/2011 |
4.09
|
9,990 | 3.91 | 4.09 | 3.94 | 0 | 60 | -0.0 | |
10/03/2011 |
3.91
|
5,740 | 3.77 | 3.91 | 3.77 | 0 | 0 | 0 | |
09/03/2011 |
3.77
|
1,780 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
08/03/2011 |
3.79
|
3,410 | 3.79 | 3.85 | 3.79 | 0 | 40 | -0.0 | |
07/03/2011 |
3.79
|
1,050 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 | |
04/03/2011 |
3.81
|
770 | 3.86 | 3.90 | 3.81 | 0 | 0 | 0 | |
03/03/2011 |
3.86
|
1,500 | 4.06 | 4.06 | 3.86 | 0 | 0 | 0 | |
02/03/2011 |
4.06
|
3,020 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
01/03/2011 |
4.07
|
3,110 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 | |
28/02/2011 |
4.07
|
480 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 | |
25/02/2011 |
4.12
|
3,850 | 4.15 | 4.32 | 4.12 | 0 | 0 | 0 | |
24/02/2011 |
4.15
|
1,090 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
23/02/2011 |
4.15
|
510 | 4.15 | 4.32 | 4.15 | 0 | 0 | 0 | |
22/02/2011 |
4.15
|
9,480 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 | |
21/02/2011 |
4.36
|
8,820 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 | |
18/02/2011 |
4.58
|
1,410 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
17/02/2011 |
4.58
|
7,400 | 4.51 | 4.58 | 4.34 | 0 | 0 | 0 | |
16/02/2011 |
4.51
|
8,420 | 4.71 | 4.71 | 4.51 | 0 | 0 | 0 | |
15/02/2011 |
4.71
|
1,110 | 4.78 | 4.84 | 4.71 | 0 | 0 | 0 | |
14/02/2011 |
4.78
|
13,200 | 4.84 | 4.91 | 4.75 | 0 | 0 | 0 | |
11/02/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/02/2011 |
4.84
|
7,210 | 4.92 | 4.95 | 4.74 | 100 | 0 | 0.0 | |
10/02/2011 |
4.92
|
8,870 | 4.75 | 4.92 | 4.72 | 0 | 2,000 | -0.1 | |
09/02/2011 |
4.75
|
2,160 | 4.91 | 4.94 | 4.70 | 0 | 0 | 0 | |
08/02/2011 |
4.91
|
260 | 4.78 | 4.91 | 4.91 | 0 | 0 | 0 |