Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
2.91
|
15,700 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 | |
30/06/2011 |
2.96
|
5,710 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
29/06/2011 |
2.96
|
15,150 | 2.94 | 2.96 | 2.89 | 20 | 0 | 0.0 | |
28/06/2011 |
2.94
|
6,410 | 2.89 | 3.03 | 2.89 | 2,980 | 0 | 0.0 | |
27/06/2011 |
2.89
|
1,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
24/06/2011 |
2.89
|
18,600 | 2.87 | 2.89 | 2.82 | 0 | 0 | 0 | |
23/06/2011 |
2.87
|
14,170 | 2.82 | 2.87 | 2.82 | 0 | 0 | 0 | |
22/06/2011 |
2.82
|
6,050 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 | |
21/06/2011 |
2.89
|
5,020 | 2.82 | 2.89 | 2.80 | 0 | 0 | 0 | |
20/06/2011 |
2.82
|
19,110 | 2.87 | 2.87 | 2.75 | 0 | 0 | 0 | |
17/06/2011 |
2.87
|
21,480 | 2.96 | 2.96 | 2.87 | 0 | 0 | 0 | |
16/06/2011 |
2.96
|
31,150 | 2.94 | 3.01 | 2.87 | 0 | 0 | 0 | |
15/06/2011 |
2.94
|
22,340 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
14/06/2011 |
3.08
|
31,870 | 3.03 | 3.13 | 2.99 | 0 | 0 | 0 | |
13/06/2011 |
3.03
|
11,400 | 3.01 | 3.08 | 3.01 | 0 | 0 | 0 | |
10/06/2011 |
3.01
|
45,250 | 2.87 | 3.01 | 2.96 | 0 | 0 | 0 | |
09/06/2011 |
2.87
|
7,260 | 2.84 | 2.87 | 2.82 | 0 | 0 | 0 | |
08/06/2011 |
2.84
|
25,250 | 2.84 | 2.94 | 2.84 | 0 | 0 | 0 | |
07/06/2011 |
2.84
|
32,860 | 2.72 | 2.84 | 2.82 | 0 | 0 | 0 | |
06/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/06/2011 |
2.72
|
21,270 | 2.80 | 2.89 | 2.72 | 0 | 0 | 0 | |
03/06/2011 |
2.80
|
30,940 | 2.90 | 2.90 | 2.77 | 0 | 0 | 0 | |
02/06/2011 |
2.90
|
28,010 | 2.77 | 2.90 | 2.86 | 0 | 0 | 0 | |
01/06/2011 |
2.77
|
34,160 | 2.64 | 2.77 | 2.73 | 0 | 0 | 0 | |
31/05/2011 |
2.64
|
29,380 | 2.66 | 2.66 | 2.58 | 0 | 0 | 0 | |
30/05/2011 |
2.66
|
34,010 | 2.77 | 2.88 | 2.66 | 0 | 0 | 0 | |
27/05/2011 |
2.77
|
24,770 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 | |
26/05/2011 |
2.80
|
38,950 | 2.69 | 2.80 | 2.56 | 0 | 0 | 0 | |
25/05/2011 |
2.69
|
13,380 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 | |
24/05/2011 |
2.82
|
17,210 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
23/05/2011 |
2.95
|
15,370 | 2.99 | 2.99 | 2.86 | 0 | 0 | 0 | |
20/05/2011 |
2.99
|
11,060 | 3.01 | 3.14 | 2.99 | 0 | 0 | 0 | |
19/05/2011 |
3.01
|
8,130 | 3.04 | 3.12 | 2.99 | 0 | 0 | 0 | |
18/05/2011 |
3.04
|
24,340 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 | |
17/05/2011 |
3.17
|
10,810 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 | |
16/05/2011 |
3.19
|
32,140 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 | |
13/05/2011 |
3.34
|
20,980 | 3.43 | 3.43 | 3.34 | 6,000 | 0 | 0.1 | |
12/05/2011 |
3.43
|
1,620 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
11/05/2011 |
3.43
|
23,550 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
10/05/2011 |
3.47
|
2,000 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 | |
09/05/2011 |
3.47
|
13,920 | 3.47 | 3.54 | 3.43 | 10,400 | 0 | 0.2 | |
06/05/2011 |
3.47
|
39,500 | 3.43 | 3.47 | 3.43 | 29,280 | 0 | 0.5 | |
05/05/2011 |
3.43
|
55,980 | 3.39 | 3.43 | 3.39 | 40,480 | 0 | 0.6 | |
04/05/2011 |
3.39
|
49,600 | 3.39 | 3.41 | 3.39 | 21,000 | 0 | 0.3 | |
29/04/2011 |
3.39
|
42,630 | 3.36 | 3.39 | 3.28 | 0 | 0 | 0 | |
28/04/2011 |
3.36
|
20,630 | 3.36 | 3.39 | 3.32 | 0 | 0 | 0 | |
27/04/2011 |
3.36
|
24,890 | 3.34 | 3.36 | 3.34 | 10,000 | 0 | 0.2 | |
26/04/2011 |
3.34
|
49,760 | 3.45 | 3.45 | 3.34 | 5,100 | 0 | 0.1 | |
25/04/2011 |
3.45
|
9,390 | 3.36 | 3.45 | 3.28 | 100 | 0 | 0.0 | |
22/04/2011 |
3.36
|
28,680 | 3.41 | 3.54 | 3.30 | 3,260 | 0 | 0.1 | |
21/04/2011 |
3.41
|
12,210 | 3.43 | 3.43 | 3.39 | 0 | 0 | 0 | |
20/04/2011 |
3.43
|
16,800 | 3.41 | 3.43 | 3.43 | 0 | 0 | 0 | |
19/04/2011 |
3.41
|
13,170 | 3.41 | 3.45 | 3.41 | 0 | 0 | 0 | |
18/04/2011 |
3.41
|
2,321 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 | |
15/04/2011 |
3.41
|
9,280 | 3.41 | 3.43 | 3.41 | 0 | 0 | 0 | |
14/04/2011 |
3.41
|
13,930 | 3.39 | 3.47 | 3.34 | 0 | 1,020 | -0.0 | |
13/04/2011 |
3.39
|
12,110 | 3.45 | 3.47 | 3.39 | 0 | 0 | 0 | |
08/04/2011 |
3.45
|
32,340 | 3.43 | 3.47 | 3.41 | 14,160 | 0 | 0.2 | |
07/04/2011 |
3.43
|
16,370 | 3.47 | 3.49 | 3.43 | 0 | 0 | 0 | |
06/04/2011 |
3.47
|
51,550 | 3.43 | 3.49 | 3.41 | 0 | 0 | 0 | |
05/04/2011 |
3.43
|
2,010 | 3.45 | 3.47 | 3.43 | 0 | 0 | 0 | |
04/04/2011 |
3.45
|
22,930 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 | |
01/04/2011 |
3.47
|
860 | 3.39 | 3.47 | 3.39 | 100 | 0 | 0.0 | |
31/03/2011 |
3.39
|
24,020 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 | |
30/03/2011 |
3.36
|
28,500 | 3.43 | 3.45 | 3.36 | 0 | 0 | 0 | |
29/03/2011 |
3.43
|
70,910 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 | |
28/03/2011 |
3.58
|
22,940 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
25/03/2011 |
3.63
|
23,880 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 | |
24/03/2011 |
3.71
|
26,460 | 3.67 | 3.73 | 3.60 | 0 | 0 | 0 | |
23/03/2011 |
3.67
|
13,200 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 | |
22/03/2011 |
3.60
|
40,130 | 3.71 | 3.71 | 3.56 | 0 | 0 | 0 | |
21/03/2011 |
3.71
|
48,480 | 3.54 | 3.71 | 3.67 | 0 | 0 | 0 | |
18/03/2011 |
3.54
|
43,910 | 3.47 | 3.56 | 3.45 | 0 | 0 | 0 | |
17/03/2011 |
3.47
|
34,910 | 3.47 | 3.52 | 3.43 | 0 | 1,000 | -0.0 | |
16/03/2011 |
3.47
|
23,260 | 3.49 | 3.49 | 3.39 | 0 | 600 | -0.0 | |
15/03/2011 |
3.49
|
18,430 | 3.49 | 3.58 | 3.39 | 0 | 0 | 0 | |
14/03/2011 |
3.49
|
34,760 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 | |
11/03/2011 |
3.67
|
39,630 | 3.58 | 3.71 | 3.60 | 0 | 0 | 0 | |
10/03/2011 |
3.58
|
21,350 | 3.43 | 3.58 | 3.45 | 0 | 0 | 0 | |
09/03/2011 |
3.43
|
32,560 | 3.47 | 3.56 | 3.32 | 0 | 0 | 0 | |
08/03/2011 |
3.47
|
26,510 | 3.45 | 3.47 | 3.39 | 0 | 0 | 0 | |
07/03/2011 |
3.45
|
34,740 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 | |
04/03/2011 |
3.47
|
18,410 | 3.41 | 3.47 | 3.43 | 300 | 0 | 0.0 | |
03/03/2011 |
3.41
|
12,740 | 3.47 | 3.60 | 3.39 | 0 | 0 | 0 | |
02/03/2011 |
3.47
|
60,970 | 3.65 | 3.65 | 3.47 | 0 | 0 | 0 | |
01/03/2011 |
3.65
|
19,110 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 | |
28/02/2011 |
3.67
|
8,600 | 3.67 | 3.71 | 3.63 | 0 | 0 | 0 | |
25/02/2011 |
3.67
|
7,540 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 | |
24/02/2011 |
3.67
|
17,850 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 | |
23/02/2011 |
3.73
|
22,370 | 3.71 | 3.78 | 3.65 | 0 | 0 | 0 | |
22/02/2011 |
3.71
|
22,240 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
21/02/2011 |
3.84
|
68,740 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
18/02/2011 |
4.04
|
14,110 | 4.08 | 4.08 | 3.97 | 280 | 0 | 0.0 | |
17/02/2011 |
4.08
|
9,060 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
16/02/2011 |
4.11
|
4,790 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 | |
15/02/2011 |
4.19
|
3,250 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 | |
14/02/2011 |
4.26
|
7,050 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 | |
11/02/2011 |
4.26
|
7,600 | 4.32 | 4.35 | 4.26 | 0 | 0 | 0 | |
10/02/2011 |
4.32
|
4,980 | 4.35 | 4.35 | 4.26 | 0 | 0 | 0 | |
09/02/2011 |
4.35
|
17,230 | 4.32 | 4.48 | 4.13 | 0 | 0 | 0 | |
08/02/2011 |
4.32
|
13,060 | 4.30 | 4.43 | 4.32 | 0 | 0 | 0 |