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) |
-0.90 | -2.92% | 46,800 | 2,440 | 0.1 |
29.30
32
29.90
|
2 tháng
(2024-07-22) |
-0.30 | -0.99% | 108,800 | 21,640 | 0.6 |
29
32.20
29.90
|
3 tháng
(2024-06-20) |
-3.60 | -10.75% | 207,800 | 25,340 | 0.8 |
29
34.30
29.90
|
6 tháng
(2024-03-22) |
-5.10 | -14.57% | 396,185 | -461 | -0.1 |
29
39.40
29.90
|
12 tháng
(2023-09-25) |
-4.10 | -12.06% | 1,517,831 | -40,657 | -1.5 |
29
56
29.90
|
24 tháng
(2022-09-29) |
-22.10 | -42.50% | 3,041,203 | -499,994 | -16.7 |
24
56
29.90
|
36 tháng
(2021-10-04) |
-7.60 | -20.27% | 7,716,630 | -49,794 | 10.2 |
24
74
29.90
|
60 tháng
(2019-10-15) |
16.48 | 122.78% | 11,132,055 | -353,494 | 5.7 |
12.96
74
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
5.12
|
156,400 | 5.07 | 5.12 | 4.98 | 0 | 0 | 0 | |
01/07/2011 |
5.07
|
151,600 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
30/06/2011 |
5.07
|
148,200 | 5.07 | 5.12 | 5.03 | 0 | 0 | 0 | |
29/06/2011 |
5.07
|
156,000 | 5.07 | 5.12 | 5.03 | 0 | 0 | 0 | |
28/06/2011 |
5.07
|
140,500 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 | |
27/06/2011 |
5.12
|
146,300 | 5.17 | 5.21 | 5.07 | 0 | 0 | 0 | |
24/06/2011 |
5.17
|
159,300 | 5.12 | 5.26 | 5.03 | 0 | 0 | 0 | |
23/06/2011 |
5.12
|
147,000 | 5.26 | 5.26 | 5.03 | 0 | 0 | 0 | |
22/06/2011 |
5.26
|
159,100 | 5.17 | 5.26 | 5.03 | 0 | 0 | 0 | |
21/06/2011 |
5.17
|
156,900 | 5.07 | 5.17 | 4.80 | 0 | 0 | 0 | |
20/06/2011 |
5.07
|
168,600 | 5.03 | 5.07 | 4.84 | 0 | 0 | 0 | |
17/06/2011 |
5.03
|
171,600 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 | |
16/06/2011 |
5.21
|
159,100 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 | |
15/06/2011 |
5.26
|
151,000 | 5.07 | 5.26 | 4.89 | 0 | 0 | 0 | |
14/06/2011 |
5.07
|
258,000 | 5.26 | 5.30 | 5.03 | 0 | 0 | 0 | |
13/06/2011 |
5.26
|
170,500 | 5.26 | 5.40 | 5.17 | 0 | 0 | 0 | |
10/06/2011 |
5.26
|
180,600 | 5.35 | 5.35 | 5.12 | 0 | 0 | 0 | |
09/06/2011 |
5.35
|
182,800 | 4.93 | 5.35 | 4.89 | 0 | 0 | 0 | |
08/06/2011 |
4.93
|
127,500 | 5.21 | 5.30 | 4.93 | 0 | 0 | 0 | |
07/06/2011 |
5.21
|
196,900 | 4.98 | 5.21 | 4.93 | 0 | 0 | 0 | |
06/06/2011 |
4.98
|
154,300 | 4.98 | 5.12 | 4.80 | 0 | 0 | 0 | |
03/06/2011 |
4.98
|
144,900 | 4.93 | 5.21 | 4.89 | 0 | 0 | 0 | |
02/06/2011 |
4.93
|
124,200 | 4.70 | 4.93 | 4.66 | 0 | 0 | 0 | |
01/06/2011 |
4.70
|
153,800 | 4.57 | 4.70 | 4.38 | 0 | 0 | 0 | |
31/05/2011 |
4.57
|
141,100 | 4.43 | 4.57 | 4.34 | 0 | 0 | 0 | |
30/05/2011 |
4.43
|
137,400 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 | |
27/05/2011 |
4.57
|
129,800 | 4.38 | 4.57 | 4.24 | 100 | 0 | 0.0 | |
26/05/2011 |
4.38
|
85,600 | 4.34 | 4.43 | 4.10 | 0 | 0 | 0 | |
25/05/2011 |
4.34
|
76,800 | 4.57 | 4.57 | 4.34 | 100 | 0 | 0.0 | |
24/05/2011 |
4.57
|
120,400 | 4.80 | 4.84 | 4.57 | 0 | 0 | 0 | |
23/05/2011 |
4.80
|
114,600 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 | |
20/05/2011 |
5.03
|
104,700 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 | |
19/05/2011 |
5.07
|
114,700 | 5.03 | 5.12 | 4.93 | 0 | 0 | 0 | |
18/05/2011 |
5.03
|
137,300 | 4.93 | 5.12 | 4.75 | 0 | 0 | 0 | |
17/05/2011 |
4.93
|
100,400 | 5.12 | 5.17 | 4.89 | 0 | 0 | 0 | |
16/05/2011 |
5.12
|
81,700 | 5.17 | 5.26 | 5.12 | 0 | 0 | 0 | |
13/05/2011 |
5.17
|
83,000 | 5.26 | 5.35 | 5.07 | 0 | 0 | 0 | |
12/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/05/2011 |
5.26
|
152,900 | 5.21 | 5.40 | 4.80 | 0 | 0 | 0 | |
11/05/2011 |
5.21
|
106,200 | 5.09 | 5.21 | 5.09 | 0 | 0 | 0 | |
10/05/2011 |
5.09
|
121,500 | 5.09 | 5.17 | 5.09 | 0 | 0 | 0 | |
09/05/2011 |
5.09
|
112,100 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 | |
06/05/2011 |
5.13
|
113,900 | 5.09 | 5.17 | 5.05 | 0 | 0 | 0 | |
05/05/2011 |
5.09
|
85,500 | 5.05 | 5.13 | 5.01 | 0 | 0 | 0 | |
04/05/2011 |
5.05
|
105,500 | 5.05 | 5.17 | 4.93 | 0 | 0 | 0 | |
29/04/2011 |
5.05
|
128,300 | 4.93 | 5.13 | 4.93 | 0 | 0 | 0 | |
28/04/2011 |
4.93
|
69,500 | 5.05 | 5.17 | 4.89 | 0 | 0 | 0 | |
27/04/2011 |
5.05
|
100,500 | 5.13 | 5.17 | 4.89 | 0 | 0 | 0 | |
26/04/2011 |
5.13
|
124,000 | 5.25 | 5.25 | 4.93 | 0 | 0 | 0 | |
25/04/2011 |
5.25
|
171,200 | 4.97 | 5.25 | 4.80 | 0 | 0 | 0 | |
22/04/2011 |
4.97
|
75,700 | 4.84 | 4.97 | 4.80 | 0 | 0 | 0 | |
21/04/2011 |
4.84
|
111,200 | 5.09 | 5.09 | 4.80 | 0 | 0 | 0 | |
20/04/2011 |
5.09
|
107,500 | 5.13 | 5.17 | 5.01 | 0 | 0 | 0 | |
19/04/2011 |
5.13
|
142,500 | 5.09 | 5.21 | 4.97 | 0 | 0 | 0 | |
18/04/2011 |
5.09
|
121,800 | 4.93 | 5.29 | 4.89 | 0 | 0 | 0 | |
15/04/2011 |
4.93
|
150,700 | 5.25 | 5.29 | 4.93 | 100 | 0 | 0.0 | |
14/04/2011 |
5.25
|
145,800 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 | |
13/04/2011 |
5.33
|
106,300 | 5.33 | 5.41 | 5.13 | 0 | 0 | 0 | |
08/04/2011 |
5.33
|
105,200 | 5.29 | 5.33 | 4.97 | 0 | 0 | 0 | |
07/04/2011 |
5.29
|
177,400 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 | |
06/04/2011 |
5.37
|
120,800 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 | |
05/04/2011 |
5.41
|
148,800 | 5.25 | 5.46 | 5.13 | 0 | 0 | 0 | |
04/04/2011 |
5.25
|
61,100 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 | |
01/04/2011 |
5.37
|
97,700 | 5.50 | 5.50 | 5.21 | 0 | 0 | 0 | |
31/03/2011 |
5.50
|
145,500 | 5.50 | 5.62 | 5.33 | 0 | 0 | 0 | |
30/03/2011 |
5.50
|
84,700 | 5.50 | 5.50 | 5.21 | 0 | 0 | 0 | |
29/03/2011 |
5.50
|
131,800 | 5.54 | 5.62 | 5.41 | 0 | 0 | 0 | |
28/03/2011 |
5.54
|
122,400 | 5.58 | 5.66 | 5.50 | 0 | 0 | 0 | |
25/03/2011 |
5.58
|
131,900 | 5.58 | 5.78 | 5.58 | 0 | 0 | 0 | |
24/03/2011 |
5.58
|
129,700 | 5.58 | 5.82 | 5.58 | 0 | 0 | 0 | |
23/03/2011 |
5.58
|
135,400 | 5.62 | 5.70 | 5.54 | 0 | 0 | 0 | |
22/03/2011 |
5.62
|
118,300 | 5.78 | 5.86 | 5.54 | 0 | 0 | 0 | |
21/03/2011 |
5.78
|
103,800 | 5.82 | 5.94 | 5.78 | 0 | 0 | 0 | |
18/03/2011 |
5.82
|
145,600 | 5.74 | 5.86 | 5.70 | 0 | 0 | 0 | |
17/03/2011 |
5.74
|
207,000 | 5.74 | 5.78 | 5.70 | 0 | 0 | 0 | |
16/03/2011 |
5.74
|
162,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
15/03/2011 |
5.70
|
145,500 | 5.66 | 5.86 | 5.70 | 0 | 0 | 0 | |
14/03/2011 |
5.66
|
137,000 | 5.90 | 6.03 | 5.66 | 0 | 0 | 0 | |
11/03/2011 |
5.90
|
142,100 | 5.98 | 6.03 | 5.70 | 0 | 0 | 0 | |
10/03/2011 |
5.98
|
237,500 | 5.62 | 5.98 | 5.62 | 0 | 0 | 0 | |
09/03/2011 |
5.62
|
154,200 | 5.58 | 5.90 | 5.50 | 0 | 0 | 0 | |
08/03/2011 |
5.58
|
186,300 | 5.41 | 5.78 | 5.50 | 0 | 0 | 0 | |
07/03/2011 |
5.41
|
187,500 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 | |
04/03/2011 |
5.70
|
171,100 | 5.98 | 6.07 | 5.58 | 0 | 0 | 0 | |
03/03/2011 |
5.98
|
241,400 | 5.94 | 6.15 | 5.86 | 0 | 0 | 0 | |
02/03/2011 |
5.94
|
403,600 | 5.94 | 6.51 | 5.70 | 0 | 0 | 0 |