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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
04/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/07/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
30/06/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
29/06/2011 |
4.91
|
0 | 4.95 | 4.91 | 4.91 | 0 | 0 | 0 | |
28/06/2011 |
4.95
|
7,200 | 4.79 | 4.95 | 4.47 | 0 | 0 | 0 | |
27/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
24/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
23/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
22/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
21/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
20/06/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
17/06/2011 |
4.79
|
9,000 | 4.56 | 4.79 | 4.79 | 0 | 0 | 0 | |
16/06/2011 |
4.56
|
100 | 4.60 | 4.60 | 4.56 | 0 | 0 | 0 | |
15/06/2011 |
4.60
|
300 | 4.47 | 4.60 | 4.18 | 0 | 0 | 0 | |
14/06/2011 |
4.47
|
8,900 | 4.31 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
13/06/2011 |
4.31
|
3,700 | 4.12 | 4.31 | 4.12 | 200 | 0 | 0.0 | |
10/06/2011 |
4.12
|
2,000 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
09/06/2011 |
4.12
|
0 | 4.06 | 4.12 | 4.12 | 0 | 0 | 0 | |
08/06/2011 |
4.06
|
2,000 | 4.06 | 4.15 | 4.06 | 1,000 | 0 | 0.0 | |
07/06/2011 |
4.06
|
5,200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
06/06/2011 |
4.06
|
0 | 3.97 | 4.06 | 4.06 | 0 | 0 | 0 | |
03/06/2011 |
3.97
|
5,200 | 4.27 | 4.27 | 3.97 | 1,000 | 0 | 0.0 | |
02/06/2011 |
4.27
|
100 | 4.09 | 4.27 | 4.27 | 0 | 0 | 0 | |
01/06/2011 |
4.09
|
200 | 3.82 | 4.09 | 4.09 | 0 | 0 | 0 | |
31/05/2011 |
3.82
|
100 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 | |
30/05/2011 |
3.76
|
900 | 3.79 | 3.85 | 3.76 | 0 | 0 | 0 | |
27/05/2011 |
3.79
|
100 | 3.55 | 3.79 | 3.79 | 0 | 0 | 0 | |
26/05/2011 |
3.55
|
17,100 | 3.79 | 3.79 | 3.55 | 0 | 0 | 0 | |
25/05/2011 |
3.79
|
500 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
24/05/2011 |
4.06
|
900 | 4.44 | 4.44 | 4.06 | 0 | 0 | 0 | |
23/05/2011 |
4.44
|
600 | 4.44 | 4.44 | 4.15 | 0 | 0 | 0 | |
20/05/2011 |
4.44
|
500 | 5.01 | 5.01 | 4.44 | 500 | 0 | 0.0 | |
19/05/2011 |
5.01
|
1,100 | 4.74 | 5.01 | 4.44 | 500 | 0 | 0.0 | |
18/05/2011 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 1,000 | 0 | 0.0 | |
17/05/2011 |
4.74
|
1,100 | 5.04 | 5.04 | 4.74 | 1,000 | 0 | 0.0 | |
16/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
13/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
12/05/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/05/2011 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 1,000 | 0 | 0.0 | |
10/05/2011 |
5.04
|
1,000 | 5.33 | 5.33 | 5.04 | 1,000 | 0 | 0.0 | |
09/05/2011 |
5.33
|
2,000 | 5.33 | 5.33 | 5.33 | 2,000 | 0 | 0.0 | |
06/05/2011 |
5.33
|
1,000 | 5.36 | 5.36 | 5.33 | 1,000 | 0 | 0.0 | |
05/05/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/05/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
29/04/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/04/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
27/04/2011 |
5.36
|
100 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 | |
26/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
25/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
22/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
21/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/04/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
19/04/2011 |
5.75
|
100 | 5.45 | 5.75 | 5.75 | 0 | 0 | 0 | |
18/04/2011 |
5.45
|
100 | 5.24 | 5.45 | 5.45 | 0 | 0 | 0 | |
15/04/2011 |
5.24
|
0 | 5.54 | 5.24 | 5.24 | 0 | 0 | 0 | |
14/04/2011 |
5.54
|
200 | 5.27 | 5.54 | 4.92 | 0 | 0 | 0 | |
13/04/2011 |
5.27
|
1,600 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 | |
08/04/2011 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
07/04/2011 |
5.66
|
100 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 | |
06/04/2011 |
6.07
|
500 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 | |
05/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
04/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
01/04/2011 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
31/03/2011 |
5.81
|
100 | 5.51 | 5.81 | 5.81 | 0 | 0 | 0 | |
30/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
29/03/2011 |
5.51
|
200 | 6.10 | 6.10 | 5.51 | 0 | 0 | 0 | |
28/03/2011 |
6.10
|
200 | 6.13 | 6.13 | 5.72 | 0 | 0 | 0 | |
25/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
24/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
23/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/03/2011 |
6.13
|
100 | 6.07 | 6.13 | 6.13 | 0 | 0 | 0 | |
18/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
17/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
16/03/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/03/2011 |
6.07
|
200 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 | |
14/03/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
11/03/2011 |
6.13
|
100 | 5.98 | 6.13 | 6.13 | 0 | 0 | 0 | |
10/03/2011 |
5.98
|
100 | 5.89 | 5.98 | 5.98 | 0 | 0 | 0 | |
09/03/2011 |
5.89
|
100 | 5.57 | 5.89 | 5.89 | 0 | 0 | 0 | |
08/03/2011 |
5.57
|
1,100 | 5.57 | 5.92 | 5.57 | 1,000 | 0 | 0.0 | |
07/03/2011 |
5.57
|
100 | 5.33 | 5.57 | 5.57 | 0 | 0 | 0 | |
04/03/2011 |
5.33
|
1,100 | 5.04 | 5.33 | 5.30 | 1,000 | 0 | 0.0 | |
03/03/2011 |
5.04
|
1,200 | 5.36 | 5.36 | 5.01 | 1,000 | 0 | 0.0 | |
02/03/2011 |
5.36
|
1,000 | 5.75 | 5.75 | 5.36 | 1,000 | 0 | 0.0 | |
01/03/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
28/02/2011 |
5.75
|
3,000 | 5.75 | 5.78 | 5.75 | 3,000 | 0 | 0.1 | |
25/02/2011 |
5.75
|
100 | 5.63 | 5.75 | 5.75 | 0 | 0 | 0 | |
24/02/2011 |
5.63
|
100 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 | |
23/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
22/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
21/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
18/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
17/02/2011 |
6.04
|
100 | 5.89 | 6.04 | 6.04 | 0 | 0 | 0 | |
16/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
15/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
14/02/2011 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
11/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/02/2011 |
5.89
|
100 | 5.72 | 5.89 | 5.89 | 0 | 0 | 0 | |
10/02/2011 |
5.72
|
100 | 5.63 | 5.72 | 5.72 | 0 | 0 | 0 |