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) |
-0.66 | -14.90% | 2,540,200 | -1,674 | -0.0 |
3.77
4.43
3.77
|
2 tháng
(2024-07-22) |
-0.94 | -19.96% | 4,564,100 | -22,074 | -0.1 |
3.77
4.71
3.77
|
3 tháng
(2024-06-24) |
-1 | -20.96% | 6,319,400 | -22,074 | -0.1 |
3.77
4.83
3.77
|
6 tháng
(2024-03-25) |
-2.17 | -36.53% | 13,057,000 | -29,474 | -0.1 |
3.77
6.10
3.77
|
12 tháng
(2023-09-26) |
-2.35 | -38.40% | 23,829,500 | -743,826 | -4.3 |
3.77
6.49
3.77
|
24 tháng
(2022-10-03) |
-5.63 | -59.89% | 64,301,800 | -683,938 | -3.5 |
3.77
9.60
3.77
|
36 tháng
(2021-10-06) |
-8.85 | -70.14% | 148,682,400 | -710,528 | -4.4 |
3.77
20.65
3.77
|
60 tháng
(2019-10-17) |
-7.43 | -66.35% | 321,952,480 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
1.82
|
30 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 | |
01/07/2011 |
1.82
|
3,520 | 1.82 | 1.85 | 1.77 | 300 | 0 | 0.0 | |
30/06/2011 |
1.82
|
1,670 | 1.89 | 1.89 | 1.82 | 0 | 0 | 0 | |
29/06/2011 |
1.89
|
1,930 | 1.86 | 1.89 | 1.86 | 0 | 0 | 0 | |
28/06/2011 |
1.86
|
110 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 | |
27/06/2011 |
1.84
|
360 | 1.92 | 1.92 | 1.83 | 300 | 0 | 0.0 | |
24/06/2011 |
1.92
|
3,210 | 1.83 | 1.92 | 1.75 | 0 | 0 | 0 | |
23/06/2011 |
1.83
|
7,100 | 1.87 | 1.88 | 1.80 | 0 | 0 | 0 | |
22/06/2011 |
1.87
|
4,780 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 | |
21/06/2011 |
1.96
|
2,040 | 1.89 | 1.96 | 1.88 | 0 | 0 | 0 | |
20/06/2011 |
1.89
|
590 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
17/06/2011 |
1.90
|
6,910 | 1.87 | 1.96 | 1.87 | 1,340 | 1,620 | -0.0 | |
16/06/2011 |
1.87
|
770 | 1.86 | 1.92 | 1.86 | 10 | 0 | 0.0 | |
15/06/2011 |
1.86
|
1,080 | 1.90 | 1.90 | 1.86 | 0 | 0 | 0 | |
14/06/2011 |
1.90
|
530 | 1.89 | 1.95 | 1.90 | 0 | 0 | 0 | |
13/06/2011 |
1.89
|
7,120 | 1.95 | 2.00 | 1.89 | 0 | 0 | 0 | |
10/06/2011 |
1.95
|
150 | 1.90 | 1.95 | 1.86 | 0 | 0 | 0 | |
09/06/2011 |
1.90
|
260 | 1.91 | 1.91 | 1.85 | 0 | 0 | 0 | |
08/06/2011 |
1.91
|
11,180 | 1.85 | 1.94 | 1.90 | 0 | 0 | 0 | |
07/06/2011 |
1.85
|
70 | 1.92 | 2.00 | 1.85 | 0 | 0 | 0 | |
06/06/2011 |
1.92
|
2,300 | 1.90 | 1.95 | 1.81 | 0 | 0 | 0 | |
03/06/2011 |
1.90
|
9,370 | 1.86 | 1.95 | 1.80 | 0 | 0 | 0 | |
02/06/2011 |
1.86
|
7,820 | 1.78 | 1.86 | 1.78 | 0 | 0 | 0 | |
01/06/2011 |
1.78
|
6,370 | 1.70 | 1.78 | 1.75 | 0 | 0 | 0 | |
31/05/2011 |
1.70
|
210 | 1.69 | 1.76 | 1.70 | 0 | 0 | 0 | |
30/05/2011 |
1.69
|
2,250 | 1.69 | 1.77 | 1.69 | 200 | 0 | 0.0 | |
27/05/2011 |
1.69
|
4,490 | 1.74 | 1.82 | 1.68 | 0 | 0 | 0 | |
26/05/2011 |
1.74
|
11,630 | 1.78 | 1.78 | 1.70 | 400 | 0 | 0.0 | |
25/05/2011 |
1.78
|
1,420 | 1.87 | 1.90 | 1.78 | 0 | 0 | 0 | |
24/05/2011 |
1.87
|
1,360 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 | |
23/05/2011 |
1.93
|
17,660 | 1.91 | 1.95 | 1.82 | 0 | 0 | 0 | |
20/05/2011 |
1.91
|
8,840 | 1.92 | 1.99 | 1.91 | 0 | 0 | 0 | |
19/05/2011 |
1.92
|
3,850 | 1.90 | 1.92 | 1.92 | 0 | 0 | 0 | |
18/05/2011 |
1.90
|
8,330 | 1.90 | 1.90 | 1.88 | 0 | 0 | 0 | |
17/05/2011 |
1.90
|
12,590 | 1.92 | 1.94 | 1.88 | 0 | 0 | 0 | |
16/05/2011 |
1.92
|
15,030 | 1.93 | 1.93 | 1.90 | 0 | 0 | 0 | |
13/05/2011 |
1.93
|
1,010 | 1.91 | 1.93 | 1.91 | 0 | 0 | 0 | |
12/05/2011 |
1.91
|
1,200 | 1.91 | 1.95 | 1.91 | 0 | 0 | 0 | |
11/05/2011 |
1.91
|
5,020 | 1.90 | 1.93 | 1.88 | 0 | 0 | 0 | |
10/05/2011 |
1.90
|
18,440 | 1.89 | 1.93 | 1.88 | 0 | 0 | 0 | |
09/05/2011 |
1.89
|
2,840 | 1.90 | 1.93 | 1.89 | 0 | 0 | 0 | |
06/05/2011 |
1.90
|
2,730 | 1.90 | 1.96 | 1.85 | 0 | 0 | 0 | |
05/05/2011 |
1.90
|
13,320 | 2.00 | 2.00 | 1.90 | 0 | 0 | 0 | |
04/05/2011 |
2.00
|
2,390 | 1.97 | 2.00 | 1.89 | 300 | 0 | 0.0 | |
29/04/2011 |
1.97
|
250 | 1.93 | 1.97 | 1.87 | 0 | 0 | 0 | |
28/04/2011 |
1.93
|
420 | 1.90 | 1.95 | 1.93 | 0 | 0 | 0 | |
27/04/2011 |
1.90
|
5,400 | 1.99 | 1.99 | 1.90 | 0 | 0 | 0 | |
26/04/2011 |
1.99
|
4,310 | 1.95 | 1.99 | 1.88 | 0 | 0 | 0 | |
25/04/2011 |
1.95
|
70 | 1.87 | 1.95 | 1.87 | 0 | 0 | 0 | |
22/04/2011 |
1.87
|
43,640 | 1.96 | 2.00 | 1.87 | 0 | 0 | 0 | |
21/04/2011 |
1.96
|
16,860 | 2.06 | 2.10 | 1.96 | 0 | 0 | 0 | |
20/04/2011 |
2.06
|
12,330 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 | |
19/04/2011 |
2.15
|
8,410 | 2.15 | 2.16 | 2.05 | 0 | 0 | 0 | |
18/04/2011 |
2.15
|
152 | 2.11 | 2.15 | 2.08 | 0 | 0 | 0 | |
15/04/2011 |
2.11
|
74,440 | 2.22 | 2.32 | 2.11 | 400 | 0 | 0.0 | |
14/04/2011 |
2.22
|
3,340 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
13/04/2011 |
2.25
|
4,080 | 2.21 | 2.30 | 2.25 | 0 | 0 | 0 | |
08/04/2011 |
2.21
|
3,550 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 | |
07/04/2011 |
2.21
|
810 | 2.19 | 2.29 | 2.21 | 0 | 0 | 0 | |
06/04/2011 |
2.19
|
3,200 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 | |
05/04/2011 |
2.30
|
3,780 | 2.30 | 2.31 | 2.30 | 1,500 | 0 | 0.0 | |
04/04/2011 |
2.30
|
1,100 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
01/04/2011 |
2.40
|
1,010 | 2.38 | 2.40 | 2.40 | 0 | 0 | 0 | |
31/03/2011 |
2.38
|
4,000 | 2.39 | 2.39 | 2.38 | 0 | 0 | 0 | |
30/03/2011 |
2.39
|
8,880 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
29/03/2011 |
2.42
|
8,380 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 | |
28/03/2011 |
2.39
|
2,310 | 2.39 | 2.46 | 2.32 | 0 | 0 | 0 | |
25/03/2011 |
2.39
|
5,060 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 | |
24/03/2011 |
2.40
|
710 | 2.36 | 2.40 | 2.40 | 0 | 0 | 0 | |
23/03/2011 |
2.36
|
610 | 2.41 | 2.45 | 2.36 | 0 | 0 | 0 | |
22/03/2011 |
2.41
|
7,110 | 2.32 | 2.43 | 2.34 | 0 | 2,000 | -0.0 | |
21/03/2011 |
2.32
|
1,280 | 2.32 | 2.35 | 2.31 | 0 | 0 | 0 | |
18/03/2011 |
2.32
|
5,000 | 2.27 | 2.32 | 2.22 | 0 | 0 | 0 | |
17/03/2011 |
2.27
|
1,410 | 2.34 | 2.34 | 2.27 | 0 | 0 | 0 | |
16/03/2011 |
2.34
|
9,180 | 2.28 | 2.38 | 2.34 | 0 | 0 | 0 | |
15/03/2011 |
2.28
|
720 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
14/03/2011 |
2.39
|
3,150 | 2.35 | 2.43 | 2.25 | 0 | 0 | 0 | |
11/03/2011 |
2.35
|
9,180 | 2.27 | 2.35 | 2.23 | 0 | 290 | -0.0 | |
10/03/2011 |
2.27
|
15,230 | 2.27 | 2.30 | 2.27 | 0 | 0 | 0 | |
09/03/2011 |
2.27
|
830 | 2.20 | 2.29 | 2.09 | 0 | 0 | 0 | |
08/03/2011 |
2.20
|
9,460 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
07/03/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 | |
04/03/2011 |
2.30
|
2,500 | 2.29 | 2.30 | 2.30 | 0 | 0 | 0 | |
03/03/2011 |
2.29
|
12,550 | 2.41 | 2.41 | 2.29 | 0 | 0 | 0 | |
02/03/2011 |
2.41
|
3,770 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
01/03/2011 |
2.51
|
5,870 | 2.52 | 2.64 | 2.48 | 0 | 0 | 0 | |
28/02/2011 |
2.52
|
710 | 2.57 | 2.60 | 2.52 | 0 | 0 | 0 | |
25/02/2011 |
2.57
|
2,020 | 2.55 | 2.59 | 2.50 | 0 | 0 | 0 | |
24/02/2011 |
2.55
|
2,100 | 2.57 | 2.60 | 2.50 | 0 | 0 | 0 | |
23/02/2011 |
2.57
|
1,910 | 2.45 | 2.57 | 2.45 | 0 | 0 | 0 | |
22/02/2011 |
2.45
|
6,020 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 | |
21/02/2011 |
2.57
|
12,600 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
18/02/2011 |
2.70
|
3,320 | 2.70 | 2.79 | 2.65 | 0 | 10 | -0.0 | |
17/02/2011 |
2.70
|
10,970 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
16/02/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/02/2011 |
2.74
|
17,230 | 2.70 | 2.83 | 2.74 | 0 | 0 | 0 | |
15/02/2011 |
2.70
|
1,130 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 | |
14/02/2011 |
2.81
|
23,420 | 2.75 | 2.81 | 2.75 | 0 | 1,000 | -0.0 | |
11/02/2011 |
2.75
|
4,220 | 2.73 | 2.75 | 2.74 | 0 | 0 | 0 | |
10/02/2011 |
2.73
|
4,420 | 2.71 | 2.73 | 2.73 | 0 | 1,000 | -0.0 | |
09/02/2011 |
2.71
|
2,040 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |