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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
4.80
|
1,850 | 4.57 | 4.80 | 4.34 | 0 | 210 | -0.0 | |
29/06/2011 |
4.57
|
1,620 | 4.47 | 4.57 | 4.47 | 0 | 0 | 0 | |
28/06/2011 |
4.47
|
1,610 | 4.36 | 4.47 | 4.15 | 0 | 0 | 0 | |
27/06/2011 |
4.36
|
20 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
24/06/2011 |
4.36
|
350 | 4.22 | 4.36 | 4.07 | 0 | 0 | 0 | |
23/06/2011 |
4.22
|
1,080 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 | |
22/06/2011 |
4.42
|
10 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
21/06/2011 |
4.42
|
2,300 | 4.42 | 4.42 | 4.22 | 0 | 0 | 0 | |
20/06/2011 |
4.42
|
510 | 4.42 | 4.42 | 4.24 | 0 | 0 | 0 | |
17/06/2011 |
4.42
|
500 | 4.28 | 4.42 | 4.42 | 0 | 0 | 0 | |
16/06/2011 |
4.28
|
3,260 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 | |
15/06/2011 |
4.42
|
1,320 | 4.65 | 4.78 | 4.42 | 0 | 0 | 0 | |
14/06/2011 |
4.65
|
400 | 4.57 | 4.65 | 4.65 | 0 | 0 | 0 | |
13/06/2011 |
4.57
|
1,000 | 4.44 | 4.57 | 4.57 | 0 | 0 | 0 | |
10/06/2011 |
4.44
|
280 | 4.34 | 4.44 | 4.15 | 0 | 0 | 0 | |
09/06/2011 |
4.34
|
70 | 4.57 | 4.78 | 4.34 | 0 | 0 | 0 | |
08/06/2011 |
4.57
|
240 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 | |
07/06/2011 |
4.36
|
880 | 4.15 | 4.36 | 4.15 | 0 | 0 | 0 | |
06/06/2011 |
4.15
|
920 | 4.36 | 4.47 | 4.15 | 0 | 0 | 0 | |
03/06/2011 |
4.36
|
520 | 4.36 | 4.36 | 4.17 | 0 | 10 | -0.0 | |
02/06/2011 |
4.36
|
1,270 | 4.15 | 4.36 | 3.95 | 0 | 0 | 0 | |
01/06/2011 |
4.15
|
1,320 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
31/05/2011 |
4.15
|
110 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
30/05/2011 |
4.15
|
150 | 4.36 | 4.47 | 4.15 | 0 | 0 | 0 | |
27/05/2011 |
4.36
|
250 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/05/2011 |
4.36
|
450 | 4.38 | 4.38 | 4.36 | 0 | 0 | 0 | |
25/05/2011 |
4.38
|
230 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 | |
24/05/2011 |
4.61
|
340 | 4.84 | 4.84 | 4.61 | 0 | 0 | 0 | |
23/05/2011 |
4.84
|
870 | 4.84 | 5.07 | 4.61 | 100 | 0 | 0.0 | |
20/05/2011 |
4.84
|
110 | 5.09 | 5.09 | 4.84 | 0 | 0 | 0 | |
19/05/2011 |
5.09
|
130 | 5.09 | 5.09 | 4.94 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
18/05/2011 |
5.09
|
1,220 | 4.98 | 5.19 | 4.74 | 0 | 0 | 0 | |
17/05/2011 |
4.98
|
200 | 4.88 | 4.98 | 4.82 | 0 | 0 | 0 | |
16/05/2011 |
4.88
|
150 | 4.77 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/05/2011 |
4.77
|
60 | 4.98 | 4.98 | 4.75 | 0 | 0 | 0 | |
12/05/2011 |
4.98
|
110 | 4.81 | 5.04 | 4.98 | 0 | 0 | 0 | |
11/05/2011 |
4.81
|
100 | 4.59 | 4.81 | 4.81 | 0 | 100 | -0.0 | |
10/05/2011 |
4.59
|
780 | 4.65 | 4.86 | 4.43 | 0 | 0 | 0 | |
09/05/2011 |
4.65
|
1,140 | 4.88 | 4.98 | 4.65 | 0 | 0 | 0 | |
06/05/2011 |
4.88
|
110 | 4.79 | 4.98 | 4.88 | 0 | 0 | 0 | |
05/05/2011 |
4.79
|
10 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 | |
04/05/2011 |
4.94
|
130 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
29/04/2011 |
4.98
|
210 | 4.92 | 5.06 | 4.98 | 0 | 0 | 0 | |
28/04/2011 |
4.92
|
2,080 | 4.88 | 4.92 | 4.65 | 0 | 0 | 0 | |
27/04/2011 |
4.88
|
140 | 4.82 | 5.04 | 4.59 | 0 | 0 | 0 | |
26/04/2011 |
4.82
|
1,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/04/2011 |
4.82
|
10 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 | |
22/04/2011 |
5.06
|
4,430 | 5.02 | 5.06 | 4.79 | 0 | 0 | 0 | |
21/04/2011 |
5.02
|
640 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 | |
20/04/2011 |
5.02
|
200 | 4.86 | 5.02 | 5.02 | 0 | 0 | 0 | |
19/04/2011 |
4.86
|
20 | 5.06 | 5.06 | 4.86 | 0 | 0 | 0 | |
18/04/2011 |
5.06
|
151 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
15/04/2011 |
5.16
|
1,310 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 | |
14/04/2011 |
5.16
|
100 | 4.98 | 5.16 | 5.16 | 0 | 0 | 0 | |
13/04/2011 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
08/04/2011 |
4.98
|
1,600 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 | |
07/04/2011 |
5.16
|
200 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
06/04/2011 |
5.16
|
700 | 5.16 | 5.16 | 4.92 | 0 | 0 | 0 | |
05/04/2011 |
5.16
|
2,040 | 5.16 | 5.16 | 4.98 | 0 | 0 | 0 | |
04/04/2011 |
5.16
|
1,500 | 5.08 | 5.16 | 4.84 | 0 | 0 | 0 | |
01/04/2011 |
5.08
|
450 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
31/03/2011 |
5.18
|
2,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
30/03/2011 |
5.18
|
5,970 | 4.98 | 5.18 | 4.75 | 0 | 0 | 0 | |
29/03/2011 |
4.98
|
5,020 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 | |
28/03/2011 |
4.98
|
6,600 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 | |
25/03/2011 |
4.98
|
2,800 | 4.98 | 4.98 | 4.90 | 0 | 200 | -0.0 | |
24/03/2011 |
4.98
|
2,010 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 | |
23/03/2011 |
5.18
|
2,470 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 | |
22/03/2011 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
21/03/2011 |
5.18
|
2,140 | 5.10 | 5.18 | 4.94 | 0 | 0 | 0 | |
18/03/2011 |
5.10
|
1,100 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 | |
17/03/2011 |
5.14
|
1,500 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 | |
16/03/2011 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
15/03/2011 |
5.18
|
200 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
14/03/2011 |
5.18
|
3,020 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
11/03/2011 |
5.28
|
800 | 5.34 | 5.34 | 5.18 | 0 | 250 | -0.0 | |
10/03/2011 |
5.34
|
2,330 | 5.30 | 5.34 | 5.06 | 0 | 0 | 0 | |
09/03/2011 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
08/03/2011 |
5.30
|
500 | 5.32 | 5.32 | 5.30 | 0 | 0 | 0 | |
07/03/2011 |
5.32
|
1,000 | 5.28 | 5.32 | 5.32 | 0 | 0 | 0 | |
04/03/2011 |
5.28
|
2,510 | 5.28 | 5.28 | 5.28 | 0 | 1,270 | -0.0 | |
03/03/2011 |
5.28
|
1,510 | 5.28 | 5.34 | 5.04 | 0 | 0 | 0 | |
02/03/2011 |
5.28
|
2,020 | 5.18 | 5.38 | 4.98 | 0 | 0 | 0 | |
01/03/2011 |
5.18
|
1,130 | 5.38 | 5.38 | 5.18 | 0 | 0 | 0 | |
28/02/2011 |
5.38
|
1,400 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
25/02/2011 |
5.38
|
250 | 5.38 | 5.38 | 5.36 | 0 | 0 | 0 | |
24/02/2011 |
5.38
|
1,100 | 5.32 | 5.38 | 5.38 | 0 | 0 | 0 | |
23/02/2011 |
5.32
|
320 | 5.08 | 5.32 | 4.98 | 0 | 0 | 0 | |
22/02/2011 |
5.08
|
2,010 | 4.96 | 5.08 | 4.96 | 0 | 1,000 | -0.0 | |
21/02/2011 |
4.96
|
2,110 | 5.22 | 5.38 | 4.96 | 0 | 0 | 0 | |
18/02/2011 |
5.22
|
600 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 | |
17/02/2011 |
5.48
|
1,120 | 5.38 | 5.48 | 5.12 | 0 | 0 | 0 | |
16/02/2011 |
5.38
|
110 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
15/02/2011 |
5.48
|
600 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
14/02/2011 |
5.48
|
1,500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
11/02/2011 |
5.48
|
1,200 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
10/02/2011 |
5.48
|
1,100 | 5.38 | 5.50 | 5.48 | 0 | 0 | 0 | |
09/02/2011 |
5.38
|
40 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 | |
08/02/2011 |
5.56
|
2,010 | 5.56 | 5.56 | 5.56 | 1,000 | 0 | 0.0 | |
28/01/2011 |
5.56
|
6,140 | 5.30 | 5.56 | 5.04 | 0 | 0 | 0 |