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 | -0.17% | 82,736,300 | -2,048,828 | -57.8 |
27.55
28.80
28.75
|
2 tháng
(2024-07-22) |
-0.10 | -0.35% | 187,755,500 | -1,624,514 | -48.0 |
25.55
28.85
28.75
|
3 tháng
(2024-06-21) |
-0.61 | -2.09% | 313,115,600 | -5,202,427 | -158.2 |
25.55
32.40
28.75
|
6 tháng
(2024-03-25) |
2.97 | 11.51% | 598,847,400 | -6,581,064 | -213.6 |
22.56
32.40
28.75
|
12 tháng
(2023-09-25) |
4.31 | 17.64% | 851,094,200 | -21,643,219 | -614.7 |
21.98
32.40
28.75
|
24 tháng
(2022-09-30) |
-0.40 | -1.37% | 1,247,241,400 | -3,085,508 | 17.5 |
16.65
32.40
28.75
|
36 tháng
(2021-10-05) |
-1.07 | -3.58% | 1,605,235,300 | 3,401,321 | 372.4 |
16.65
43.87
28.75
|
60 tháng
(2019-10-16) |
16.10 | 127.30% | 2,226,816,460 | -2,928,249 | 287.4 |
5.98
43.87
28.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.61
|
180 | 2.74 | 2.78 | 2.61 | 0 | 0 | 0 | |
30/06/2011 |
2.74
|
780 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 | |
29/06/2011 |
2.81
|
11,310 | 2.68 | 2.81 | 2.55 | 0 | 0 | 0 | |
28/06/2011 |
2.68
|
240 | 2.82 | 2.88 | 2.68 | 0 | 0 | 0 | |
27/06/2011 |
2.82
|
130 | 2.74 | 2.87 | 2.82 | 0 | 0 | 0 | |
24/06/2011 |
2.74
|
54,790 | 2.70 | 2.78 | 2.57 | 0 | 0 | 0 | |
23/06/2011 |
2.70
|
30,760 | 2.84 | 2.84 | 2.70 | 0 | 0 | 0 | |
22/06/2011 |
2.84
|
2,090 | 2.84 | 2.93 | 2.84 | 0 | 0 | 0 | |
21/06/2011 |
2.84
|
50 | 2.98 | 3.03 | 2.84 | 0 | 0 | 0 | |
20/06/2011 |
2.98
|
10 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
17/06/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
16/06/2011 |
2.96
|
20 | 2.92 | 2.96 | 2.78 | 0 | 0 | 0 | |
15/06/2011 |
2.92
|
22,590 | 2.93 | 2.98 | 2.79 | 0 | 0 | 0 | |
14/06/2011 |
2.93
|
4,500 | 3.08 | 3.09 | 2.93 | 0 | 0 | 0 | |
13/06/2011 |
3.08
|
2,830 | 2.99 | 3.09 | 2.84 | 0 | 0 | 0 | |
10/06/2011 |
2.99
|
8,150 | 3.07 | 3.18 | 2.92 | 0 | 0 | 0 | |
09/06/2011 |
3.07
|
120 | 3.08 | 3.08 | 3.07 | 0 | 0 | 0 | |
08/06/2011 |
3.08
|
13,220 | 3.05 | 3.13 | 2.90 | 0 | 0 | 0 | |
07/06/2011 |
3.05
|
12,650 | 3.14 | 3.19 | 3.04 | 0 | 0 | 0 | |
06/06/2011 |
3.14
|
1,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/06/2011 |
3.14
|
2,000 | 3.01 | 3.14 | 3.14 | 0 | 0 | 0 | |
02/06/2011 |
3.01
|
19,030 | 3.16 | 3.24 | 3.01 | 0 | 2,000 | -0.1 | |
01/06/2011 |
3.16
|
2,150 | 3.16 | 3.16 | 3.15 | 0 | 0 | 0 | |
31/05/2011 |
3.16
|
10 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 | |
30/05/2011 |
3.03
|
4,020 | 2.98 | 3.11 | 2.98 | 4,000 | 0 | 0.1 | |
27/05/2011 |
2.98
|
8,010 | 2.99 | 2.99 | 2.84 | 3,000 | 0 | 0.1 | |
26/05/2011 |
2.99
|
7,110 | 3.00 | 3.00 | 2.85 | 0 | 0 | 0 | |
25/05/2011 |
3.00
|
1,060 | 3.15 | 3.29 | 3.00 | 0 | 0 | 0 | |
24/05/2011 |
3.15
|
16,700 | 3.31 | 3.43 | 3.15 | 0 | 0 | 0 | |
23/05/2011 |
3.31
|
7,320 | 3.19 | 3.31 | 3.03 | 0 | 0 | 0 | |
20/05/2011 |
3.19
|
6,340 | 3.16 | 3.29 | 3.01 | 0 | 3,000 | -0.1 | |
19/05/2011 |
3.16
|
3,540 | 3.32 | 3.32 | 3.16 | 0 | 0 | 0 | |
18/05/2011 |
3.32
|
8,900 | 3.17 | 3.32 | 3.17 | 0 | 0 | 0 | |
17/05/2011 |
3.17
|
4,630 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 | |
16/05/2011 |
3.27
|
700 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
13/05/2011 |
3.44
|
10 | 3.33 | 3.44 | 3.44 | 0 | 0 | 0 | |
12/05/2011 |
3.33
|
7,300 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 | |
11/05/2011 |
3.37
|
60 | 3.36 | 3.38 | 3.37 | 0 | 0 | 0 | |
10/05/2011 |
3.36
|
2,600 | 3.22 | 3.36 | 3.09 | 0 | 0 | 0 | |
09/05/2011 |
3.22
|
2,080 | 3.07 | 3.22 | 3.14 | 0 | 0 | 0 | |
06/05/2011 |
3.07
|
10,120 | 3.23 | 3.39 | 3.07 | 0 | 0 | 0 | |
05/05/2011 |
3.23
|
17,950 | 3.39 | 3.39 | 3.22 | 0 | 0 | 0 | |
04/05/2011 |
3.39
|
1,530 | 3.32 | 3.44 | 3.20 | 0 | 0 | 0 | |
29/04/2011 |
3.32
|
810 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
28/04/2011 |
3.48
|
70 | 3.44 | 3.48 | 3.48 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
27/04/2011 |
3.44
|
6,160 | 3.29 | 3.45 | 3.23 | 0 | 0 | 0 | |
26/04/2011 |
3.29
|
2,010 | 3.39 | 3.44 | 3.29 | 0 | 0 | 0 | |
25/04/2011 |
3.39
|
2,950 | 3.39 | 3.46 | 3.34 | 0 | 0 | 0 | |
22/04/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 | |
21/04/2011 |
3.39
|
2,000 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
20/04/2011 |
3.51
|
3,670 | 3.51 | 3.56 | 3.37 | 0 | 0 | 0 | |
19/04/2011 |
3.51
|
6,010 | 3.42 | 3.54 | 3.46 | 3,000 | 0 | 0.2 | |
18/04/2011 |
3.42
|
5 | 3.29 | 3.44 | 3.42 | 0 | 0 | 0 | |
15/04/2011 |
3.29
|
400 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
14/04/2011 |
3.46
|
1,510 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 | |
13/04/2011 |
3.46
|
3,360 | 3.42 | 3.46 | 3.37 | 0 | 0 | 0 | |
08/04/2011 |
3.42
|
450 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
07/04/2011 |
3.46
|
350 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
06/04/2011 |
3.49
|
780 | 3.46 | 3.49 | 3.42 | 0 | 0 | 0 | |
05/04/2011 |
3.46
|
880 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
04/04/2011 |
3.46
|
300 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 | |
01/04/2011 |
3.49
|
160 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
31/03/2011 |
3.49
|
1,810 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 | |
30/03/2011 |
3.51
|
710 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 | |
29/03/2011 |
3.54
|
8,100 | 3.51 | 3.54 | 3.39 | 0 | 0 | 0 | |
28/03/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
25/03/2011 |
3.51
|
7,760 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 | |
24/03/2011 |
3.56
|
60 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
23/03/2011 |
3.61
|
10 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
22/03/2011 |
3.61
|
14,030 | 3.56 | 3.61 | 3.54 | 0 | 0 | 0 | |
21/03/2011 |
3.56
|
8,650 | 3.49 | 3.56 | 3.46 | 0 | 0 | 0 | |
18/03/2011 |
3.49
|
2,450 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
17/03/2011 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
16/03/2011 |
3.61
|
10,810 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
15/03/2011 |
3.61
|
860 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
14/03/2011 |
3.66
|
2,110 | 3.71 | 3.71 | 3.54 | 0 | 0 | 0 | |
11/03/2011 |
3.71
|
3,590 | 3.59 | 3.71 | 3.69 | 0 | 0 | 0 | |
10/03/2011 |
3.59
|
1,080 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 | |
09/03/2011 |
3.61
|
3,950 | 3.61 | 3.64 | 3.44 | 0 | 0 | 0 | |
08/03/2011 |
3.61
|
5,090 | 3.51 | 3.61 | 3.56 | 0 | 0 | 0 | |
07/03/2011 |
3.51
|
12,620 | 3.49 | 3.51 | 3.49 | 2,000 | 0 | 0.1 | |
04/03/2011 |
3.49
|
0 | 3.46 | 3.49 | 3.49 | 0 | 0 | 0 | |
03/03/2011 |
3.46
|
4,570 | 3.49 | 3.49 | 3.46 | 0 | 0 | 0 | |
02/03/2011 |
3.49
|
720 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
01/03/2011 |
3.66
|
1,810 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
28/02/2011 |
3.69
|
2,440 | 3.51 | 3.69 | 3.66 | 0 | 0 | 0 | |
25/02/2011 |
3.51
|
2,120 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
24/02/2011 |
3.66
|
20,310 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
23/02/2011 |
3.66
|
5,710 | 3.71 | 3.86 | 3.54 | 0 | 0 | 0 | |
22/02/2011 |
3.71
|
10 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
21/02/2011 |
3.89
|
1,080 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 | |
18/02/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
17/02/2011 |
4.08
|
2,260 | 3.96 | 4.08 | 4.08 | 0 | 0 | 0 | |
16/02/2011 |
3.96
|
12,610 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 | |
15/02/2011 |
3.96
|
1,740 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 | |
14/02/2011 |
4.11
|
810 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 | |
11/02/2011 |
4.03
|
13,840 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
10/02/2011 |
4.11
|
3,640 | 4.16 | 4.16 | 4.11 | 0 | 0 | 0 | |
09/02/2011 |
4.16
|
8,340 | 4.18 | 4.26 | 4.16 | 0 | 0 | 0 | |
08/02/2011 |
4.18
|
6,950 | 4.18 | 4.26 | 4.01 | 0 | 0 | 0 |