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) |
-1.20 | -4.14% | 22,200 | 7,700 | 0.2 |
27
29.80
27.80
|
2 tháng
(2024-07-22) |
-5.50 | -16.52% | 59,300 | 31,800 | 0.9 |
27
33.30
27.80
|
3 tháng
(2024-06-24) |
1.45 | 5.51% | 79,300 | 38,500 | 1.2 |
26.35
34.68
27.80
|
6 tháng
(2024-03-25) |
3.94 | 16.53% | 102,700 | 41,300 | 1.3 |
23.47
34.68
27.80
|
12 tháng
(2023-09-26) |
-3.53 | -11.27% | 116,100 | 38,100 | 1.2 |
23.09
34.68
27.80
|
24 tháng
(2022-10-03) |
7.02 | 33.76% | 202,914 | 68,300 | 2.1 |
13.95
42.75
27.80
|
36 tháng
(2021-10-06) |
4.14 | 17.50% | 505,145 | 95,200 | 2.8 |
13.95
42.75
27.80
|
60 tháng
(2019-10-17) |
8.08 | 40.97% | 640,003 | 94,804 | 2.8 |
13.95
42.75
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/07/2011 |
5.22
|
7,800 | 5.17 | 5.22 | 5.22 | 0 | 0 | 0 | |
04/07/2011 |
5.17
|
4,700 | 5.03 | 5.17 | 5.17 | 0 | 0 | 0 | |
01/07/2011 |
5.03
|
4,000 | 4.99 | 5.03 | 5.03 | 0 | 0 | 0 | |
30/06/2011 |
4.99
|
16,000 | 4.99 | 5.13 | 4.89 | 0 | 0 | 0 | |
29/06/2011 |
4.99
|
5,000 | 4.75 | 4.99 | 4.89 | 0 | 0 | 0 | |
28/06/2011 |
4.75
|
6,900 | 4.62 | 4.75 | 4.38 | 0 | 0 | 0 | |
27/06/2011 |
4.62
|
3,500 | 4.24 | 4.62 | 4.20 | 0 | 0 | 0 | |
24/06/2011 |
4.24
|
4,000 | 3.96 | 4.24 | 4.20 | 0 | 0 | 0 | |
23/06/2011 |
3.96
|
10,700 | 3.87 | 3.96 | 3.31 | 0 | 0 | 0 | |
22/06/2011 |
3.87
|
24,200 | 3.59 | 3.87 | 3.22 | 0 | 0 | 0 | |
21/06/2011 |
3.59
|
1,500 | 3.26 | 3.59 | 3.54 | 0 | 0 | 0 | |
20/06/2011 |
3.26
|
2,000 | 3.12 | 3.26 | 3.17 | 0 | 0 | 0 | |
17/06/2011 |
3.12
|
100 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 | |
16/06/2011 |
2.84
|
1,000 | 2.61 | 2.84 | 2.84 | 0 | 0 | 0 | |
15/06/2011 |
2.61
|
0 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 | |
14/06/2011 |
2.61
|
200 | 2.89 | 2.89 | 2.61 | 0 | 0 | 0 | |
13/06/2011 |
2.89
|
200 | 3.17 | 3.17 | 2.89 | 0 | 0 | 0 | |
10/06/2011 |
3.17
|
400 | 3.50 | 3.50 | 3.17 | 0 | 0 | 0 | |
09/06/2011 |
3.50
|
100 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 | |
08/06/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
07/06/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
06/06/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
03/06/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
02/06/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
01/06/2011 |
3.87
|
200 | 3.59 | 3.87 | 3.87 | 0 | 0 | 0 | |
31/05/2011 |
3.59
|
300 | 3.26 | 3.59 | 3.59 | 0 | 0 | 0 | |
30/05/2011 |
3.26
|
200 | 2.98 | 3.26 | 3.26 | 0 | 0 | 0 | |
27/05/2011 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
26/05/2011 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
25/05/2011 |
2.98
|
100 | 3.31 | 3.31 | 2.98 | 0 | 0 | 0 | |
24/05/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
23/05/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
20/05/2011 |
3.31
|
200 | 3.08 | 3.31 | 3.31 | 0 | 0 | 0 | |
19/05/2011 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
18/05/2011 |
3.08
|
200 | 2.84 | 3.08 | 3.08 | 0 | 0 | 0 | |
17/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
16/05/2011 |
2.84
|
0 | 2.89 | 2.84 | 2.84 | 0 | 0 | 0 | |
13/05/2011 |
2.89
|
4,100 | 2.66 | 2.89 | 2.80 | 0 | 0 | 0 | |
12/05/2011 |
2.66
|
1,500 | 2.52 | 2.66 | 2.66 | 0 | 0 | 0 | |
11/05/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 | |
10/05/2011 |
2.52
|
400 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 | |
09/05/2011 |
2.70
|
6,300 | 2.98 | 2.98 | 2.70 | 0 | 0 | 0 | |
06/05/2011 |
2.98
|
100 | 3.31 | 3.31 | 2.98 | 0 | 0 | 0 | |
05/05/2011 |
3.31
|
100 | 3.64 | 3.64 | 3.31 | 0 | 0 | 0 | |
04/05/2011 |
3.64
|
10 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
29/04/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
28/04/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
27/04/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
26/04/2011: Cổ tức tiền mặt tỉ lệ: 10.5% | |||||||||
26/04/2011 |
3.64
|
0 | 3.61 | 3.64 | 3.64 | 0 | 0 | 0 | |
25/04/2011 |
3.61
|
100 | 3.49 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/04/2011 |
3.49
|
200 | 3.16 | 3.49 | 3.49 | 0 | 0 | 0 | |
21/04/2011 |
3.16
|
500 | 3.45 | 3.65 | 3.16 | 0 | 0 | 0 | |
20/04/2011 |
3.45
|
100 | 3.33 | 3.45 | 3.45 | 0 | 0 | 0 | |
19/04/2011 |
3.33
|
200 | 3.20 | 3.33 | 3.33 | 0 | 0 | 0 | |
18/04/2011 |
3.20
|
200 | 3.08 | 3.20 | 3.20 | 0 | 0 | 0 | |
15/04/2011 |
3.08
|
500 | 2.96 | 3.20 | 3.08 | 0 | 0 | 0 | |
14/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
13/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
08/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
07/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
06/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
05/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
04/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
01/04/2011 |
2.96
|
300 | 2.75 | 2.96 | 2.96 | 0 | 0 | 0 | |
31/03/2011 |
2.75
|
100 | 2.50 | 2.75 | 2.75 | 0 | 0 | 0 | |
30/03/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
29/03/2011 |
2.50
|
1,200 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/03/2011 |
2.50
|
700 | 2.75 | 2.75 | 2.50 | 0 | 0 | 0 | |
25/03/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 | |
24/03/2011 |
2.75
|
1,000 | 3.04 | 3.04 | 2.75 | 0 | 0 | 0 | |
23/03/2011 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
22/03/2011 |
3.04
|
200 | 2.79 | 3.04 | 3.04 | 0 | 0 | 0 | |
21/03/2011 |
2.79
|
200 | 2.55 | 2.79 | 2.79 | 0 | 0 | 0 | |
18/03/2011 |
2.55
|
200 | 2.38 | 2.55 | 2.55 | 0 | 0 | 0 | |
17/03/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
16/03/2011 |
2.38
|
5,900 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
15/03/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
14/03/2011 |
2.38
|
5,100 | 2.63 | 2.63 | 2.38 | 0 | 0 | 0 | |
11/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
10/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
09/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
08/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
07/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
04/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
03/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
02/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
01/03/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
28/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
25/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
24/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
23/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
22/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
21/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
18/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
17/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
16/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
15/02/2011 |
2.63
|
10,000 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
14/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
11/02/2011 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |