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) |
2.10 | 4.79% | 5,000 | -30 | 0 |
42.95
46.65
45.90
|
2 tháng
(2024-07-22) |
1.75 | 3.96% | 10,900 | 70 | 0.0 |
40.95
47.15
45.90
|
3 tháng
(2024-06-21) |
2.80 | 6.50% | 12,900 | 70 | 0.0 |
40.95
47.15
45.90
|
6 tháng
(2024-03-25) |
-1.85 | -3.87% | 36,800 | -4,830 | -0.2 |
40.95
49.40
45.90
|
12 tháng
(2023-09-25) |
-1.60 | -3.37% | 90,100 | -11,530 | -0.5 |
40.95
52.60
45.90
|
24 tháng
(2022-09-30) |
19 | 70.63% | 3,314,500 | -26,880 | -5.6 |
26.90
55
45.90
|
36 tháng
(2021-10-05) |
20.30 | 79.30% | 8,540,100 | -36,650 | -7.1 |
25.60
55
45.90
|
60 tháng
(2019-10-16) |
32.65 | 246.42% | 17,900,200 | 17,820 | -5.7 |
12.55
55
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2011 |
3.53
|
40 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
21/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
20/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
17/06/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
16/06/2011 |
3.71
|
30 | 3.55 | 3.71 | 3.69 | 0 | 0 | 0 | |
15/06/2011 |
3.55
|
10 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
14/06/2011 |
3.73
|
10 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 | |
13/06/2011 |
3.56
|
10 | 3.39 | 3.56 | 3.56 | 0 | 0 | 0 | |
10/06/2011 |
3.39
|
50 | 3.24 | 3.39 | 3.38 | 0 | 0 | 0 | |
09/06/2011 |
3.24
|
150 | 3.08 | 3.24 | 3.24 | 0 | 0 | 0 | |
08/06/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
08/06/2011 |
3.08
|
20 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 | |
07/06/2011 |
2.94
|
510 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 | |
06/06/2011 |
2.80
|
180 | 2.68 | 2.80 | 2.80 | 0 | 0 | 0 | |
03/06/2011 |
2.68
|
300 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
02/06/2011 |
2.56
|
10 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
01/06/2011 |
2.45
|
8,200 | 2.33 | 2.45 | 2.35 | 0 | 0 | 0 | |
31/05/2011 |
2.33
|
10 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 | |
30/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
27/05/2011 |
2.22
|
0 | 2.22 | 2.22 | 2.22 | 0 | 0 | 0 | |
26/05/2011 |
2.22
|
80 | 2.21 | 2.22 | 2.22 | 80 | 0 | 0.0 | |
25/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
24/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
23/05/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 | |
20/05/2011 |
2.21
|
100 | 2.21 | 2.32 | 2.21 | 0 | 0 | 0 | |
19/05/2011 |
2.21
|
150 | 2.32 | 2.43 | 2.21 | 0 | 0 | 0 | |
18/05/2011 |
2.32
|
10 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 | |
17/05/2011 |
2.21
|
30 | 2.20 | 2.29 | 2.21 | 0 | 0 | 0 | |
16/05/2011 |
2.20
|
10 | 2.28 | 2.28 | 2.20 | 0 | 0 | 0 | |
13/05/2011 |
2.28
|
550 | 2.35 | 2.35 | 2.28 | 0 | 0 | 0 | |
12/05/2011 |
2.35
|
10 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
11/05/2011 |
2.42
|
0 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 | |
10/05/2011 |
2.42
|
600 | 2.51 | 2.51 | 2.42 | 0 | 0 | 0 | |
09/05/2011 |
2.51
|
13,890 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
06/05/2011 |
2.64
|
10 | 2.78 | 2.78 | 2.64 | 0 | 0 | 0 | |
05/05/2011 |
2.78
|
430 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
04/05/2011 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
29/04/2011 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
28/04/2011 |
2.92
|
10 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 | |
27/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
26/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
25/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
22/04/2011 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
21/04/2011 |
3.07
|
60 | 2.94 | 3.07 | 2.90 | 0 | 0 | 0 | |
20/04/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
19/04/2011 |
2.94
|
10 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
18/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/04/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
13/04/2011 |
3.09
|
20,000 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
08/04/2011 |
3.25
|
39,210 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 | |
07/04/2011 |
3.09
|
21,040 | 3.11 | 3.11 | 3.09 | 0 | 0 | 0 | |
06/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
05/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/04/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
31/03/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/03/2011 |
3.11
|
10 | 3.04 | 3.11 | 3.11 | 0 | 0 | 0 | |
29/03/2011 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
28/03/2011 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 | |
25/03/2011 |
3.04
|
220 | 3.03 | 3.04 | 3.04 | 0 | 0 | 0 | |
24/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
23/03/2011 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
22/03/2011 |
3.03
|
20 | 2.90 | 3.03 | 3.03 | 0 | 0 | 0 | |
21/03/2011 |
2.90
|
20 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 | |
18/03/2011 |
3.03
|
360 | 2.90 | 3.03 | 2.76 | 0 | 0 | 0 | |
17/03/2011 |
2.90
|
110 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 | |
16/03/2011 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
15/03/2011 |
2.90
|
20 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 | |
14/03/2011 |
3.01
|
30 | 3.03 | 3.16 | 3.01 | 0 | 0 | 0 | |
11/03/2011 |
3.03
|
1,010 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 | |
10/03/2011 |
2.89
|
10 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
09/03/2011 |
3.03
|
1,000 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
08/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
07/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
04/03/2011 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
03/03/2011 |
3.18
|
160 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
02/03/2011 |
3.18
|
40 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 | |
01/03/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
28/02/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
25/02/2011 |
3.34
|
20,650 | 3.19 | 3.34 | 3.04 | 0 | 0 | 0 | |
24/02/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
23/02/2011 |
3.19
|
60 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 | |
22/02/2011 |
3.04
|
0 | 3.15 | 3.04 | 3.04 | 0 | 0 | 0 | |
21/02/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
18/02/2011 |
3.15
|
3,010 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 | |
17/02/2011 |
3.32
|
10 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 | |
16/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
15/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
14/02/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
11/02/2011 |
3.48
|
3,160 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
10/02/2011 |
3.51
|
810 | 3.45 | 3.51 | 3.51 | 0 | 0 | 0 | |
09/02/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
08/02/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
28/01/2011 |
3.45
|
100 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
27/01/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
26/01/2011 |
3.38
|
1,040 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
25/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
24/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
21/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/01/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |