Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.14 | 5.43% | 210,200 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 333,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-20) |
-0.14 | -4.90% | 442,700 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-22) |
-0.18 | -6.21% | 2,174,800 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,321,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-29) |
-1.22 | -30.96% | 8,307,300 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-04) |
-5.50 | -66.91% | 25,759,100 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-15) |
-0.30 | -9.90% | 31,489,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
3.65
|
110 | 3.58 | 3.65 | 3.50 | 0 | 0 | 0 | |
30/06/2011 |
3.58
|
2,080 | 3.65 | 3.73 | 3.58 | 0 | 0 | 0 | |
29/06/2011 |
3.65
|
100 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
28/06/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
27/06/2011 |
3.81
|
30 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
24/06/2011 |
3.81
|
70 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
23/06/2011 |
3.81
|
240 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
22/06/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
21/06/2011 |
3.89
|
860 | 3.89 | 3.97 | 3.89 | 0 | 0 | 0 | |
20/06/2011 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
17/06/2011 |
3.89
|
3,340 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 | |
16/06/2011 |
4.04
|
5,090 | 4.12 | 4.12 | 3.97 | 0 | 0 | 0 | |
15/06/2011 |
4.12
|
130 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
14/06/2011 |
4.28
|
4,600 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
13/06/2011 |
4.28
|
730 | 4.12 | 4.28 | 4.04 | 0 | 0 | 0 | |
10/06/2011 |
4.12
|
2,490 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
09/06/2011 |
4.28
|
1,110 | 4.20 | 4.28 | 4.04 | 0 | 0 | 0 | |
08/06/2011 |
4.20
|
110 | 4.12 | 4.20 | 3.97 | 0 | 0 | 0 | |
07/06/2011 |
4.12
|
60 | 4.04 | 4.12 | 3.89 | 0 | 0 | 0 | |
06/06/2011 |
4.04
|
230 | 3.97 | 4.04 | 3.81 | 0 | 0 | 0 | |
03/06/2011 |
3.97
|
120 | 3.89 | 3.97 | 3.73 | 0 | 0 | 0 | |
02/06/2011 |
3.89
|
1,100 | 3.73 | 3.89 | 3.73 | 0 | 0 | 0 | |
01/06/2011 |
3.73
|
6,110 | 3.58 | 3.73 | 3.50 | 0 | 0 | 0 | |
31/05/2011 |
3.58
|
20,090 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 | |
30/05/2011 |
3.73
|
10 | 3.58 | 3.73 | 3.73 | 0 | 0 | 0 | |
27/05/2011 |
3.58
|
9,440 | 3.65 | 3.65 | 3.58 | 0 | 0 | 0 | |
26/05/2011 |
3.65
|
1,600 | 3.73 | 3.89 | 3.58 | 0 | 0 | 0 | |
25/05/2011 |
3.73
|
3,230 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 | |
24/05/2011 |
3.89
|
50 | 4.04 | 4.12 | 3.89 | 0 | 0 | 0 | |
23/05/2011 |
4.04
|
350 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 | |
20/05/2011 |
4.20
|
1,000 | 4.04 | 4.20 | 4.20 | 0 | 0 | 0 | |
19/05/2011 |
4.04
|
50 | 3.89 | 4.04 | 3.73 | 0 | 0 | 0 | |
18/05/2011 |
3.89
|
40 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 | |
17/05/2011 |
4.04
|
19,680 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 | |
16/05/2011 |
4.20
|
1,320 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 | |
13/05/2011 |
4.35
|
12,500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
12/05/2011 |
4.35
|
800 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
11/05/2011 |
4.35
|
3,180 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 | |
10/05/2011: Cổ tức tiền mặt tỉ lệ: 3.2% | |||||||||
10/05/2011 |
4.20
|
2,900 | 4.11 | 4.20 | 4.04 | 0 | 0 | 0 | |
09/05/2011 |
4.11
|
2,010 | 4.25 | 4.33 | 4.11 | 0 | 0 | 0 | |
06/05/2011 |
4.25
|
30 | 4.33 | 4.40 | 4.25 | 0 | 0 | 0 | |
05/05/2011 |
4.33
|
20 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 | |
04/05/2011 |
4.25
|
10 | 4.11 | 4.25 | 4.25 | 0 | 0 | 0 | |
29/04/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
28/04/2011 |
4.11
|
4,190 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 | |
27/04/2011 |
4.18
|
1,550 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
26/04/2011 |
4.33
|
40 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
25/04/2011 |
4.33
|
20 | 4.18 | 4.33 | 4.25 | 0 | 0 | 0 | |
22/04/2011 |
4.18
|
120 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
21/04/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
20/04/2011 |
4.40
|
10 | 4.33 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/04/2011 |
4.33
|
40 | 4.25 | 4.33 | 4.18 | 0 | 0 | 0 | |
18/04/2011 |
4.25
|
272 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
15/04/2011 |
4.33
|
300 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
14/04/2011 |
4.33
|
7,950 | 4.25 | 4.33 | 4.11 | 0 | 0 | 0 | |
13/04/2011 |
4.25
|
20 | 4.18 | 4.25 | 4.11 | 0 | 0 | 0 | |
08/04/2011 |
4.18
|
120 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
07/04/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
06/04/2011 |
4.40
|
2,220 | 4.33 | 4.40 | 4.25 | 0 | 0 | 0 | |
05/04/2011 |
4.33
|
6,270 | 4.18 | 4.33 | 4.03 | 0 | 0 | 0 | |
04/04/2011 |
4.18
|
10,010 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
01/04/2011 |
4.25
|
100 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
31/03/2011 |
4.33
|
1,010 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 | |
30/03/2011 |
4.33
|
200 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
29/03/2011 |
4.33
|
30 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 | |
28/03/2011 |
4.25
|
1,840 | 4.11 | 4.25 | 4.03 | 0 | 0 | 0 | |
25/03/2011 |
4.11
|
1,270 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
24/03/2011 |
4.18
|
70 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
23/03/2011 |
4.40
|
1,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/03/2011 |
4.40
|
1,240 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 | |
21/03/2011 |
4.25
|
730 | 4.40 | 4.40 | 4.25 | 0 | 0 | 0 | |
18/03/2011 |
4.40
|
220 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 | |
17/03/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/03/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
15/03/2011 |
4.47
|
10 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 | |
14/03/2011 |
4.40
|
8,680 | 4.55 | 4.69 | 4.40 | 0 | 0 | 0 | |
11/03/2011 |
4.55
|
11,180 | 4.40 | 4.55 | 4.40 | 0 | 0 | 0 | |
10/03/2011 |
4.40
|
2,200 | 4.18 | 4.40 | 4.25 | 0 | 0 | 0 | |
09/03/2011 |
4.18
|
40 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
08/03/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
07/03/2011 |
4.40
|
80 | 4.40 | 4.47 | 4.40 | 0 | 0 | 0 | |
04/03/2011 |
4.40
|
340 | 4.33 | 4.40 | 4.33 | 0 | 0 | 0 | |
03/03/2011 |
4.33
|
110 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
02/03/2011 |
4.33
|
4,100 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 | |
01/03/2011 |
4.33
|
1,710 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
28/02/2011 |
4.33
|
6,480 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 | |
25/02/2011 |
4.40
|
900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
24/02/2011 |
4.40
|
5,170 | 4.47 | 4.55 | 4.40 | 0 | 0 | 0 | |
23/02/2011 |
4.47
|
2,430 | 4.47 | 4.69 | 4.47 | 0 | 0 | 0 | |
22/02/2011 |
4.47
|
7,420 | 4.33 | 4.47 | 4.18 | 0 | 0 | 0 | |
21/02/2011 |
4.33
|
1,150 | 4.55 | 4.77 | 4.33 | 0 | 0 | 0 | |
18/02/2011 |
4.55
|
10,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 | |
17/02/2011 |
4.62
|
11,950 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
16/02/2011 |
4.69
|
270 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 | |
15/02/2011 |
4.69
|
200 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 | |
14/02/2011 |
4.77
|
11,610 | 4.84 | 4.99 | 4.62 | 0 | 0 | 0 | |
11/02/2011 |
4.84
|
11,760 | 4.69 | 4.91 | 4.55 | 0 | 0 | 0 | |
10/02/2011 |
4.69
|
1,880 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 | |
09/02/2011 |
4.91
|
600 | 4.77 | 4.91 | 4.55 | 0 | 0 | 0 | |
08/02/2011 |
4.77
|
8,010 | 4.62 | 4.77 | 4.62 | 0 | 0 | 0 |