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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.53
|
22,200 | 3.73 | 3.73 | 3.40 | 0 | 0 | 0 | |
04/07/2011 |
3.73
|
20,000 | 3.79 | 3.81 | 3.45 | 0 | 0 | 0 | |
01/07/2011 |
3.79
|
15,900 | 3.73 | 3.94 | 3.61 | 0 | 0 | 0 | |
30/06/2011 |
3.73
|
26,300 | 3.81 | 3.86 | 3.58 | 0 | 0 | 0 | |
29/06/2011 |
3.81
|
5,800 | 3.91 | 3.97 | 3.73 | 0 | 0 | 0 | |
28/06/2011 |
3.91
|
16,500 | 4.07 | 4.07 | 3.73 | 0 | 0 | 0 | |
27/06/2011 |
4.07
|
11,500 | 4.04 | 4.17 | 3.79 | 0 | 0 | 0 | |
24/06/2011 |
4.04
|
10,900 | 3.81 | 4.09 | 3.86 | 0 | 0 | 0 | |
23/06/2011 |
3.81
|
10,300 | 3.91 | 4.04 | 3.81 | 0 | 0 | 0 | |
22/06/2011 |
3.91
|
27,900 | 4.22 | 4.30 | 3.91 | 0 | 0 | 0 | |
21/06/2011 |
4.22
|
6,200 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 | |
20/06/2011 |
4.15
|
4,500 | 4.30 | 4.53 | 4.15 | 0 | 0 | 0 | |
17/06/2011 |
4.30
|
3,300 | 4.53 | 4.71 | 4.30 | 0 | 0 | 0 | |
16/06/2011 |
4.53
|
10,200 | 4.46 | 4.66 | 4.51 | 0 | 0 | 0 | |
15/06/2011 |
4.46
|
9,700 | 4.66 | 4.66 | 4.40 | 0 | 0 | 0 | |
14/06/2011 |
4.66
|
38,800 | 4.51 | 4.74 | 4.46 | 0 | 0 | 0 | |
13/06/2011 |
4.51
|
37,800 | 4.30 | 4.51 | 4.33 | 0 | 0 | 0 | |
10/06/2011 |
4.30
|
39,700 | 4.12 | 4.30 | 4.17 | 0 | 0 | 0 | |
09/06/2011 |
4.12
|
2,800 | 4.15 | 4.17 | 4.12 | 0 | 0 | 0 | |
08/06/2011 |
4.15
|
1,200 | 3.99 | 4.15 | 4.15 | 0 | 0 | 0 | |
07/06/2011 |
3.99
|
1,600 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 | |
06/06/2011 |
4.04
|
8,100 | 3.94 | 4.09 | 3.81 | 0 | 0 | 0 | |
03/06/2011 |
3.94
|
6,300 | 4.27 | 4.43 | 3.94 | 0 | 0 | 0 | |
02/06/2011 |
4.27
|
1,400 | 4.12 | 4.30 | 4.15 | 0 | 0 | 0 | |
01/06/2011 |
4.12
|
4,500 | 3.91 | 4.17 | 3.73 | 0 | 0 | 0 | |
31/05/2011 |
3.91
|
8,600 | 4.48 | 4.48 | 3.91 | 0 | 0 | 0 | |
30/05/2011 |
4.48
|
4,700 | 4.43 | 4.48 | 4.12 | 0 | 0 | 0 | |
27/05/2011 |
4.43
|
3,700 | 4.33 | 4.48 | 4.04 | 0 | 0 | 0 | |
26/05/2011 |
4.33
|
9,100 | 4.22 | 4.33 | 4.12 | 0 | 0 | 0 | |
25/05/2011 |
4.22
|
8,200 | 4.27 | 4.58 | 4.22 | 0 | 0 | 0 | |
24/05/2011 |
4.27
|
8,100 | 4.58 | 4.66 | 4.27 | 0 | 0 | 0 | |
23/05/2011 |
4.58
|
3,000 | 4.61 | 4.61 | 4.58 | 0 | 0 | 0 | |
20/05/2011 |
4.61
|
10,700 | 4.30 | 4.79 | 4.58 | 0 | 0 | 0 | |
19/05/2011 |
4.30
|
14,900 | 4.51 | 4.74 | 4.30 | 0 | 0 | 0 | |
18/05/2011 |
4.51
|
7,800 | 4.64 | 4.74 | 4.51 | 0 | 0 | 0 | |
17/05/2011 |
4.64
|
9,000 | 4.71 | 4.87 | 4.64 | 0 | 0 | 0 | |
16/05/2011 |
4.71
|
3,800 | 4.66 | 4.92 | 4.71 | 0 | 0 | 0 | |
13/05/2011 |
4.66
|
6,100 | 4.61 | 5.00 | 4.66 | 0 | 0 | 0 | |
12/05/2011 |
4.61
|
9,600 | 4.71 | 5.10 | 4.61 | 0 | 0 | 0 | |
11/05/2011 |
4.71
|
13,700 | 4.89 | 5.12 | 4.71 | 0 | 0 | 0 | |
10/05/2011 |
4.89
|
7,900 | 5.02 | 5.18 | 4.82 | 0 | 0 | 0 | |
09/05/2011 |
5.02
|
7,700 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 | |
06/05/2011 |
5.25
|
5,400 | 5.12 | 5.38 | 5.25 | 0 | 0 | 0 | |
05/05/2011 |
5.12
|
10,100 | 4.89 | 5.38 | 5.12 | 0 | 0 | 0 | |
04/05/2011 |
4.89
|
5,500 | 5.02 | 5.54 | 4.89 | 0 | 0 | 0 | |
29/04/2011 |
5.02
|
14,300 | 4.71 | 5.36 | 4.69 | 0 | 0 | 0 | |
28/04/2011 |
4.71
|
2,800 | 4.84 | 5.12 | 4.71 | 0 | 0 | 0 | |
27/04/2011 |
4.84
|
23,100 | 5.05 | 5.28 | 4.84 | 0 | 0 | 0 | |
26/04/2011 |
5.05
|
11,200 | 5.30 | 5.38 | 5.05 | 0 | 0 | 0 | |
25/04/2011 |
5.30
|
13,500 | 5.25 | 5.49 | 5.28 | 0 | 0 | 0 | |
22/04/2011 |
5.25
|
6,700 | 5.20 | 5.36 | 5.25 | 0 | 0 | 0 | |
21/04/2011 |
5.20
|
10,200 | 5.30 | 5.51 | 5.20 | 0 | 0 | 0 | |
20/04/2011 |
5.30
|
8,600 | 5.61 | 5.74 | 5.30 | 0 | 0 | 0 | |
19/04/2011 |
5.61
|
4,600 | 5.07 | 5.61 | 5.61 | 0 | 0 | 0 | |
18/04/2011 |
5.07
|
15,700 | 5.30 | 5.61 | 5.07 | 0 | 0 | 0 | |
15/04/2011 |
5.30
|
18,300 | 5.41 | 5.51 | 5.30 | 0 | 0 | 0 | |
14/04/2011 |
5.41
|
9,700 | 5.41 | 5.69 | 5.41 | 0 | 0 | 0 | |
13/04/2011 |
5.41
|
10,600 | 5.51 | 5.90 | 5.41 | 0 | 0 | 0 | |
08/04/2011 |
5.51
|
11,700 | 5.74 | 5.82 | 5.49 | 0 | 0 | 0 | |
07/04/2011 |
5.74
|
20,500 | 5.85 | 5.90 | 5.59 | 0 | 0 | 0 | |
06/04/2011 |
5.85
|
15,900 | 5.59 | 5.90 | 5.72 | 0 | 0 | 0 | |
05/04/2011 |
5.59
|
18,100 | 5.90 | 6.03 | 5.59 | 0 | 0 | 0 | |
04/04/2011 |
5.90
|
14,000 | 5.87 | 6.08 | 5.90 | 0 | 0 | 0 | |
01/04/2011 |
5.87
|
56,200 | 5.67 | 6.26 | 5.51 | 0 | 0 | 0 | |
31/03/2011 |
5.67
|
26,300 | 6.36 | 6.36 | 5.67 | 0 | 0 | 0 | |
30/03/2011 |
6.36
|
61,100 | 5.92 | 6.36 | 5.77 | 0 | 0 | 0 | |
29/03/2011 |
5.92
|
22,500 | 6.41 | 6.41 | 5.92 | 0 | 0 | 0 | |
28/03/2011 |
6.41
|
85,600 | 6.75 | 6.75 | 6.15 | 0 | 0 | 0 | |
25/03/2011 |
6.75
|
39,400 | 6.46 | 6.75 | 6.36 | 0 | 0 | 0 | |
24/03/2011 |
6.46
|
88,100 | 6.08 | 6.49 | 6.18 | 0 | 0 | 0 | |
23/03/2011 |
6.08
|
43,100 | 5.69 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/03/2011 |
5.69
|
44,800 | 5.33 | 5.69 | 5.67 | 0 | 0 | 0 | |
21/03/2011 |
5.33
|
43,400 | 5.02 | 5.33 | 5.20 | 0 | 0 | 0 | |
18/03/2011 |
5.02
|
40,400 | 4.76 | 5.23 | 4.76 | 0 | 0 | 0 | |
17/03/2011 |
4.76
|
21,100 | 4.89 | 5.15 | 4.76 | 0 | 0 | 0 | |
16/03/2011 |
4.89
|
11,400 | 4.79 | 5.02 | 4.64 | 0 | 0 | 0 | |
15/03/2011 |
4.79
|
24,700 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 | |
14/03/2011 |
4.79
|
21,900 | 5.15 | 5.38 | 4.79 | 0 | 0 | 0 | |
11/03/2011 |
5.15
|
51,300 | 4.87 | 5.15 | 5.00 | 0 | 0 | 0 | |
10/03/2011 |
4.87
|
18,600 | 4.66 | 4.87 | 4.64 | 0 | 0 | 0 | |
09/03/2011 |
4.66
|
16,000 | 4.64 | 4.69 | 4.66 | 0 | 0 | 0 | |
08/03/2011 |
4.64
|
12,300 | 4.71 | 4.89 | 4.64 | 0 | 0 | 0 | |
07/03/2011 |
4.71
|
20,500 | 4.84 | 5.15 | 4.71 | 0 | 0 | 0 | |
04/03/2011 |
4.84
|
20,400 | 5.20 | 5.33 | 4.84 | 0 | 0 | 0 | |
03/03/2011 |
5.20
|
2,200 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
02/03/2011 |
5.41
|
14,300 | 5.79 | 5.90 | 5.41 | 0 | 0 | 0 | |
01/03/2011 |
5.79
|
4,900 | 5.69 | 5.92 | 5.74 | 0 | 0 | 0 | |
28/02/2011 |
5.69
|
7,500 | 5.69 | 6.36 | 5.69 | 0 | 0 | 0 | |
25/02/2011 |
5.69
|
15,200 | 5.82 | 6.21 | 5.69 | 0 | 0 | 0 | |
24/02/2011 |
5.82
|
100 | 6.05 | 6.05 | 5.82 | 0 | 0 | 0 | |
23/02/2011 |
6.05
|
16,800 | 6.10 | 6.15 | 5.69 | 0 | 0 | 0 | |
22/02/2011 |
6.10
|
4,600 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
21/02/2011 |
6.54
|
4,000 | 6.41 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/02/2011 |
6.41
|
6,300 | 6.95 | 6.95 | 6.41 | 0 | 0 | 0 | |
17/02/2011 |
6.95
|
16,000 | 6.52 | 6.95 | 6.52 | 0 | 0 | 0 | |
16/02/2011 |
6.52
|
2,000 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/02/2011 |
6.44
|
7,000 | 6.44 | 6.62 | 6.31 | 0 | 0 | 0 | |
14/02/2011 |
6.44
|
5,400 | 6.59 | 6.80 | 6.44 | 0 | 0 | 0 | |
11/02/2011 |
6.59
|
13,400 | 6.72 | 6.77 | 6.44 | 0 | 0 | 0 | |
10/02/2011: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
10/02/2011 |
6.72
|
15,700 | 6.39 | 6.93 | 6.41 | 0 | 0 | 0 |