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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
3.42
|
1,010 | 3.28 | 3.42 | 3.42 | 1,000 | 0 | 0.0 | |
28/01/2011 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
27/01/2011 |
3.28
|
3,000 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 | |
26/01/2011 |
3.29
|
1,600 | 3.28 | 3.29 | 3.28 | 0 | 0 | 0 | |
25/01/2011 |
3.28
|
1,650 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 | |
24/01/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
21/01/2011 |
3.40
|
220 | 3.26 | 3.40 | 3.40 | 0 | 0 | 0 | |
20/01/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
19/01/2011 |
3.26
|
2,110 | 3.29 | 3.31 | 3.26 | 1,210 | 0 | 0.0 | |
18/01/2011 |
3.29
|
4,120 | 3.28 | 3.29 | 3.28 | 0 | 0 | 0 | |
17/01/2011 |
3.28
|
2,520 | 3.26 | 3.35 | 3.28 | 0 | 0 | 0 | |
14/01/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 | |
13/01/2011 |
3.26
|
2,200 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 | |
12/01/2011 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
11/01/2011 |
3.28
|
5,360 | 3.26 | 3.28 | 3.13 | 0 | 0 | 0 | |
10/01/2011 |
3.26
|
8,000 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 | |
07/01/2011 |
3.31
|
2,450 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
06/01/2011 |
3.31
|
17,000 | 3.28 | 3.33 | 3.29 | 0 | 0 | 0 | |
05/01/2011 |
3.28
|
3,460 | 3.40 | 3.40 | 3.28 | 0 | 0 | 0 | |
04/01/2011 |
3.40
|
200 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 | |
31/12/2010 |
3.53
|
110 | 3.51 | 3.53 | 3.53 | 0 | 0 | 0 | |
30/12/2010 |
3.51
|
1,110 | 3.42 | 3.51 | 3.31 | 0 | 0 | 0 | |
29/12/2010 |
3.42
|
610 | 3.39 | 3.42 | 3.42 | 0 | 0 | 0 | |
28/12/2010 |
3.39
|
17,210 | 3.35 | 3.39 | 3.33 | 0 | 0 | 0 | |
27/12/2010 |
3.35
|
5,600 | 3.31 | 3.35 | 3.29 | 0 | 0 | 0 | |
24/12/2010 |
3.31
|
6,210 | 3.33 | 3.33 | 3.31 | 0 | 0 | 0 | |
23/12/2010 |
3.33
|
3,000 | 3.40 | 3.40 | 3.33 | 0 | 0 | 0 | |
22/12/2010 |
3.40
|
200 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 | |
21/12/2010 |
3.55
|
17,170 | 3.40 | 3.57 | 3.48 | 14,170 | 0 | 0.3 | |
20/12/2010 |
3.40
|
2,940 | 3.53 | 3.53 | 3.40 | 300 | 0 | 0.0 | |
17/12/2010 |
3.53
|
10 | 3.37 | 3.53 | 3.53 | 0 | 0 | 0 | |
16/12/2010 |
3.37
|
3,270 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
15/12/2010 |
3.53
|
500 | 3.46 | 3.53 | 3.53 | 0 | 0 | 0 | |
14/12/2010 |
3.46
|
1,730 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 | |
13/12/2010 |
3.46
|
3,620 | 3.42 | 3.53 | 3.46 | 0 | 200 | -0.0 | |
10/12/2010 |
3.42
|
11,610 | 3.35 | 3.42 | 3.39 | 4,000 | 0 | 0.1 | |
09/12/2010 |
3.35
|
14,400 | 3.46 | 3.46 | 3.29 | 0 | 4,000 | -0.1 | |
08/12/2010 |
3.46
|
1,540 | 3.40 | 3.55 | 3.28 | 300 | 0 | 0.0 | |
07/12/2010 |
3.40
|
710 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 | |
06/12/2010 |
3.53
|
11,260 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 | |
03/12/2010 |
3.39
|
12,890 | 3.29 | 3.39 | 3.19 | 0 | 0 | 0 | |
02/12/2010 |
3.29
|
21,310 | 3.19 | 3.29 | 3.09 | 4,000 | 0 | 0.1 | |
01/12/2010 |
3.19
|
60 | 3.24 | 3.29 | 3.13 | 0 | 0 | 0 | |
30/11/2010 |
3.24
|
9,390 | 3.09 | 3.24 | 3.09 | 0 | 0 | 0 | |
29/11/2010 |
3.09
|
4,220 | 3.24 | 3.35 | 3.09 | 100 | 0 | 0.0 | |
26/11/2010 |
3.24
|
450 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 | |
25/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
24/11/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
23/11/2010 |
3.37
|
10 | 3.29 | 3.37 | 3.37 | 0 | 0 | 0 | |
22/11/2010 |
3.29
|
50 | 3.46 | 3.46 | 3.29 | 0 | 0 | 0 | |
19/11/2010 |
3.46
|
1,310 | 3.62 | 3.68 | 3.46 | 1,290 | 0 | 0.0 | |
18/11/2010 |
3.62
|
10 | 3.57 | 3.62 | 3.62 | 0 | 0 | 0 | |
17/11/2010: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/11/2010 |
3.57
|
10 | 3.40 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/11/2010 |
3.40
|
40 | 3.58 | 3.58 | 3.40 | 0 | 0 | 0 | |
15/11/2010 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
12/11/2010 |
3.58
|
620 | 3.42 | 3.58 | 3.28 | 0 | 0 | 0 | |
11/11/2010 |
3.42
|
610 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
10/11/2010 |
3.59
|
120 | 3.58 | 3.59 | 3.40 | 0 | 0 | 0 | |
09/11/2010 |
3.58
|
400 | 3.68 | 3.68 | 3.58 | 0 | 0 | 0 | |
08/11/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
05/11/2010 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
04/11/2010 |
3.68
|
2,900 | 3.59 | 3.68 | 3.68 | 0 | 0 | 0 | |
03/11/2010 |
3.59
|
500 | 3.42 | 3.59 | 3.59 | 0 | 0 | 0 | |
02/11/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
01/11/2010 |
3.42
|
3,680 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
29/10/2010 |
3.59
|
2,210 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 | |
28/10/2010 |
3.68
|
10 | 3.51 | 3.68 | 3.68 | 0 | 0 | 0 | |
27/10/2010 |
3.51
|
9,390 | 3.49 | 3.66 | 3.51 | 0 | 0 | 0 | |
26/10/2010 |
3.49
|
1,110 | 3.40 | 3.56 | 3.49 | 0 | 0 | 0 | |
25/10/2010 |
3.40
|
1,110 | 3.51 | 3.51 | 3.40 | 610 | 0 | 0.0 | |
22/10/2010 |
3.51
|
500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
21/10/2010 |
3.51
|
10 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
20/10/2010 |
3.35
|
1,350 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
19/10/2010 |
3.52
|
820 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
18/10/2010 |
3.59
|
1,110 | 3.52 | 3.59 | 3.51 | 0 | 0 | 0 | |
15/10/2010 |
3.52
|
470 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 | |
14/10/2010 |
3.66
|
220 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
13/10/2010 |
3.66
|
710 | 3.51 | 3.66 | 3.51 | 0 | 0 | 0 | |
12/10/2010 |
3.51
|
180 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 | |
11/10/2010 |
3.49
|
530 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
08/10/2010 |
3.58
|
2,390 | 3.75 | 3.76 | 3.58 | 0 | 0 | 0 | |
07/10/2010 |
3.75
|
510 | 3.73 | 3.75 | 3.61 | 0 | 0 | 0 | |
06/10/2010 |
3.73
|
1,210 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 | |
05/10/2010 |
3.76
|
500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
04/10/2010 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
01/10/2010 |
3.76
|
530 | 3.73 | 3.76 | 3.76 | 0 | 0 | 0 | |
30/09/2010 |
3.73
|
1,570 | 3.66 | 3.73 | 3.73 | 0 | 0 | 0 | |
29/09/2010 |
3.66
|
710 | 3.64 | 3.66 | 3.64 | 0 | 0 | 0 | |
28/09/2010 |
3.64
|
2,600 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 | |
27/09/2010 |
3.56
|
2,900 | 3.54 | 3.58 | 3.56 | 0 | 0 | 0 | |
24/09/2010 |
3.54
|
5,200 | 3.59 | 3.59 | 3.54 | 0 | 0 | 0 | |
23/09/2010 |
3.59
|
13,100 | 3.59 | 3.59 | 3.58 | 0 | 0 | 0 | |
22/09/2010 |
3.59
|
8,300 | 3.51 | 3.59 | 3.59 | 0 | 0 | 0 | |
21/09/2010 |
3.51
|
110 | 3.59 | 3.61 | 3.51 | 0 | 0 | 0 | |
20/09/2010 |
3.59
|
1,810 | 3.52 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/09/2010 |
3.52
|
6,800 | 3.51 | 3.59 | 3.52 | 0 | 0 | 0 | |
16/09/2010 |
3.51
|
2,890 | 3.46 | 3.51 | 3.49 | 0 | 0 | 0 | |
15/09/2010 |
3.46
|
1,420 | 3.51 | 3.58 | 3.40 | 0 | 0 | 0 | |
14/09/2010 |
3.51
|
1,350 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 | |
13/09/2010 |
3.51
|
2,200 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |