Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.24 | -6.08% | 176,200 | -62 | -0.0 |
3.71
4.20
3.71
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.71
|
3 tháng
(2024-06-20) |
-0.59 | -13.72% | 779,100 | -662 | -0.0 |
3.71
4.35
3.71
|
6 tháng
(2024-03-22) |
-1.10 | -22.87% | 2,753,200 | -762 | -0.0 |
3.71
4.95
3.71
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.71
|
24 tháng
(2022-09-29) |
-5.50 | -59.72% | 10,380,900 | 18,638 | 1.3 |
3.71
9.77
3.71
|
36 tháng
(2021-10-04) |
-14.74 | -79.89% | 27,754,000 | 24,538 | 1.3 |
3.71
29
3.71
|
60 tháng
(2019-10-15) |
-1.72 | -31.66% | 54,169,600 | 21,248 | 1.3 |
3
29
3.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
11.87
|
103,260 | 11.61 | 12.05 | 11.70 | 0 | 0 | 0 | |
27/01/2011 |
11.61
|
35,360 | 11.70 | 11.79 | 11.61 | 0 | 0 | 0 | |
26/01/2011 |
11.70
|
2,020 | 11.44 | 11.70 | 11.27 | 0 | 0 | 0 | |
25/01/2011 |
11.44
|
59,520 | 11.27 | 11.44 | 11.09 | 0 | 0 | 0 | |
24/01/2011 |
11.27
|
100,500 | 11.70 | 12.05 | 11.27 | 0 | 0 | 0 | |
21/01/2011 |
11.70
|
117,060 | 11.70 | 11.87 | 11.61 | 0 | 0 | 0 | |
20/01/2011 |
11.70
|
86,410 | 12.05 | 12.05 | 11.70 | 0 | 0 | 0 | |
19/01/2011 |
12.05
|
208,050 | 11.61 | 12.05 | 11.53 | 0 | 0 | 0 | |
18/01/2011 |
11.61
|
62,830 | 11.87 | 11.96 | 11.61 | 0 | 0 | 0 | |
17/01/2011 |
11.87
|
100,500 | 11.61 | 12.05 | 11.61 | 0 | 0 | 0 | |
14/01/2011 |
11.61
|
51,540 | 11.35 | 11.61 | 11.18 | 0 | 0 | 0 | |
13/01/2011 |
11.35
|
65,400 | 11.18 | 11.61 | 11.18 | 0 | 0 | 0 | |
12/01/2011 |
11.18
|
37,080 | 10.66 | 11.18 | 10.66 | 0 | 0 | 0 | |
11/01/2011 |
10.66
|
52,020 | 11.01 | 11.01 | 10.66 | 0 | 0 | 0 | |
10/01/2011 |
11.01
|
37,470 | 11.35 | 11.35 | 11.01 | 0 | 0 | 0 | |
07/01/2011 |
11.35
|
79,220 | 11.27 | 11.44 | 11.27 | 0 | 0 | 0 | |
06/01/2011 |
11.27
|
60,790 | 11.27 | 11.44 | 11.27 | 0 | 0 | 0 | |
05/01/2011 |
11.27
|
68,460 | 11.61 | 11.61 | 11.27 | 0 | 0 | 0 | |
04/01/2011 |
11.61
|
49,310 | 11.61 | 11.79 | 11.44 | 0 | 0 | 0 | |
31/12/2010 |
11.61
|
75,700 | 11.53 | 11.79 | 11.53 | 0 | 0 | 0 | |
30/12/2010 |
11.53
|
41,040 | 11.87 | 12.05 | 11.53 | 0 | 0 | 0 | |
29/12/2010 |
11.87
|
54,950 | 11.79 | 12.22 | 11.70 | 0 | 0 | 0 | |
28/12/2010 |
11.79
|
146,510 | 11.27 | 11.79 | 11.27 | 0 | 0 | 0 | |
27/12/2010 |
11.27
|
81,040 | 11.53 | 11.96 | 11.27 | 0 | 0 | 0 | |
24/12/2010 |
11.53
|
52,820 | 11.53 | 11.96 | 11.35 | 0 | 0 | 0 | |
23/12/2010 |
11.53
|
82,670 | 11.44 | 11.96 | 11.53 | 0 | 0 | 0 | |
22/12/2010 |
11.44
|
40,940 | 11.44 | 11.44 | 11.44 | 3,000 | 0 | 0.0 | |
21/12/2010 |
11.44
|
173,090 | 11.96 | 12.13 | 11.44 | 5,000 | 0 | 0.1 | |
20/12/2010 |
11.96
|
123,870 | 12.57 | 12.91 | 11.96 | 0 | 0 | 0 | |
17/12/2010 |
12.57
|
67,770 | 12.65 | 13.09 | 12.05 | 0 | 0 | 0 | |
16/12/2010 |
12.65
|
136,440 | 13.26 | 13.35 | 12.65 | 0 | 0 | 0 | |
15/12/2010: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/12/2010 |
13.26
|
156,180 | 12.83 | 13.43 | 13.00 | 0 | 0 | 0 | |
14/12/2010 |
12.83
|
289,420 | 13.41 | 13.58 | 12.74 | 0 | 0 | 0 | |
13/12/2010 |
13.41
|
248,550 | 13.41 | 14.00 | 13.41 | 0 | 0 | 0 | |
10/12/2010 |
13.41
|
108,500 | 13.41 | 13.66 | 13.24 | 0 | 0 | 0 | |
09/12/2010 |
13.41
|
321,490 | 12.91 | 13.50 | 12.32 | 0 | 0 | 0 | |
08/12/2010 |
12.91
|
218,380 | 13.58 | 13.58 | 12.91 | 0 | 0 | 0 | |
07/12/2010 |
13.58
|
698,010 | 12.99 | 13.58 | 13.58 | 0 | 0 | 0 | |
06/12/2010 |
12.99
|
127,630 | 12.41 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/12/2010 |
12.41
|
11,050 | 11.82 | 12.41 | 12.41 | 0 | 0 | 0 | |
02/12/2010 |
11.82
|
29,200 | 11.32 | 11.82 | 11.82 | 0 | 0 | 0 | |
01/12/2010 |
11.32
|
160,740 | 10.81 | 11.32 | 10.90 | 0 | 0 | 0 | |
30/11/2010 |
10.81
|
146,210 | 10.31 | 10.81 | 10.73 | 0 | 0 | 0 | |
29/11/2010 |
10.31
|
100,370 | 10.56 | 10.73 | 10.14 | 0 | 0 | 0 | |
26/11/2010 |
10.56
|
46,850 | 10.56 | 10.90 | 10.06 | 0 | 0 | 0 | |
25/11/2010 |
10.56
|
43,260 | 10.31 | 10.81 | 10.14 | 0 | 0 | 0 | |
24/11/2010 |
10.31
|
27,330 | 10.31 | 10.31 | 9.81 | 0 | 0 | 0 | |
23/11/2010 |
10.31
|
39,630 | 10.06 | 10.31 | 9.89 | 0 | 0 | 0 | |
22/11/2010 |
10.06
|
39,870 | 10.56 | 10.56 | 10.06 | 0 | 0 | 0 | |
19/11/2010 |
10.56
|
35,650 | 10.65 | 10.98 | 10.23 | 0 | 0 | 0 | |
18/11/2010 |
10.65
|
39,840 | 10.23 | 10.73 | 10.23 | 0 | 0 | 0 | |
17/11/2010 |
10.23
|
31,070 | 10.23 | 10.65 | 10.06 | 0 | 0 | 0 | |
16/11/2010 |
10.23
|
40,060 | 10.73 | 10.73 | 10.23 | 0 | 0 | 0 | |
15/11/2010 |
10.73
|
35,430 | 10.90 | 10.90 | 10.39 | 0 | 0 | 0 | |
12/11/2010 |
10.90
|
79,050 | 11.07 | 11.07 | 10.56 | 0 | 0 | 0 | |
11/11/2010 |
11.07
|
17,730 | 11.23 | 11.40 | 10.81 | 0 | 0 | 0 | |
10/11/2010 |
11.23
|
32,810 | 10.98 | 11.32 | 10.98 | 0 | 0 | 0 | |
09/11/2010 |
10.98
|
53,690 | 11.40 | 11.40 | 10.98 | 0 | 0 | 0 | |
08/11/2010 |
11.40
|
31,710 | 11.48 | 11.74 | 11.23 | 0 | 0 | 0 | |
05/11/2010 |
11.48
|
96,030 | 11.32 | 11.82 | 11.48 | 0 | 0 | 0 | |
04/11/2010 |
11.32
|
44,580 | 10.90 | 11.32 | 10.90 | 0 | 0 | 0 | |
03/11/2010 |
10.90
|
39,040 | 11.15 | 11.15 | 10.90 | 0 | 0 | 0 | |
02/11/2010 |
11.15
|
47,470 | 11.48 | 11.48 | 11.15 | 0 | 0 | 0 | |
01/11/2010 |
11.48
|
42,870 | 11.48 | 11.74 | 11.48 | 0 | 0 | 0 | |
29/10/2010 |
11.48
|
41,440 | 11.48 | 11.65 | 11.40 | 0 | 0 | 0 | |
28/10/2010 |
11.48
|
22,540 | 11.40 | 11.65 | 11.40 | 0 | 0 | 0 | |
27/10/2010 |
11.40
|
56,170 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 | |
26/10/2010 |
11.90
|
83,310 | 11.40 | 11.90 | 11.48 | 0 | 0 | 0 | |
25/10/2010 |
11.40
|
101,350 | 11.90 | 11.90 | 11.32 | 0 | 0 | 0 | |
22/10/2010 |
11.90
|
87,470 | 12.49 | 12.66 | 11.90 | 0 | 0 | 0 | |
21/10/2010 |
12.49
|
77,780 | 12.99 | 13.16 | 12.41 | 0 | 0 | 0 | |
20/10/2010 |
12.99
|
99,390 | 13.66 | 13.66 | 12.99 | 0 | 0 | 0 | |
19/10/2010 |
13.66
|
35,310 | 13.50 | 13.75 | 12.91 | 0 | 0 | 0 | |
18/10/2010 |
13.50
|
94,190 | 13.41 | 13.66 | 13.24 | 0 | 0 | 0 | |
15/10/2010 |
13.41
|
22,990 | 13.58 | 13.58 | 13.33 | 3,000 | 0 | 0.0 | |
14/10/2010 |
13.58
|
23,770 | 13.66 | 13.83 | 13.58 | 0 | 0 | 0 | |
13/10/2010 |
13.66
|
16,920 | 13.75 | 14.00 | 13.41 | 0 | 0 | 0 | |
12/10/2010 |
13.75
|
100,420 | 13.33 | 13.92 | 13.50 | 0 | 0 | 0 | |
11/10/2010 |
13.33
|
56,380 | 13.50 | 13.92 | 13.33 | 0 | 0 | 0 | |
08/10/2010 |
13.50
|
126,750 | 14.08 | 14.17 | 13.50 | 0 | 0 | 0 | |
07/10/2010 |
14.08
|
36,140 | 14.67 | 15.00 | 14.08 | 0 | 0 | 0 | |
06/10/2010 |
14.67
|
57,360 | 14.25 | 14.75 | 14.25 | 0 | 0 | 0 | |
05/10/2010 |
14.25
|
116,860 | 14.50 | 14.50 | 13.83 | 0 | 0 | 0 | |
04/10/2010 |
14.50
|
171,280 | 15.26 | 15.26 | 14.50 | 0 | 0 | 0 | |
01/10/2010 |
15.26
|
64,230 | 15.93 | 16.35 | 15.26 | 0 | 0 | 0 | |
30/09/2010 |
15.93
|
152,030 | 16.77 | 16.77 | 15.93 | 0 | 0 | 0 | |
29/09/2010 |
16.77
|
172,050 | 17.18 | 17.18 | 16.35 | 0 | 0 | 0 | |
28/09/2010 |
17.18
|
78,620 | 17.02 | 17.18 | 16.68 | 0 | 0 | 0 | |
27/09/2010 |
17.02
|
78,560 | 17.69 | 18.27 | 17.02 | 0 | 0 | 0 | |
24/09/2010 |
17.69
|
267,480 | 18.61 | 18.61 | 17.69 | 0 | 0 | 0 | |
23/09/2010 |
18.61
|
396,090 | 18.11 | 18.94 | 17.69 | 0 | 0 | 0 | |
22/09/2010 |
18.11
|
185,180 | 17.27 | 18.11 | 16.43 | 0 | 0 | 0 | |
21/09/2010 |
17.27
|
155,270 | 17.27 | 17.27 | 16.43 | 0 | 0 | 0 | |
20/09/2010 |
17.27
|
46,440 | 16.93 | 17.60 | 16.68 | 0 | 0 | 0 | |
17/09/2010 |
16.93
|
58,740 | 16.35 | 17.10 | 16.35 | 0 | 0 | 0 | |
16/09/2010 |
16.35
|
89,860 | 17.18 | 17.18 | 16.35 | 0 | 0 | 0 | |
15/09/2010 |
17.18
|
28,630 | 18.02 | 18.02 | 17.18 | 0 | 0 | 0 | |
14/09/2010 |
18.02
|
27,500 | 18.36 | 18.44 | 17.52 | 0 | 0 | 0 | |
13/09/2010 |
18.36
|
52,780 | 18.36 | 18.36 | 17.52 | 100 | 0 | 0.0 | |
10/09/2010 |
18.36
|
48,160 | 18.86 | 18.94 | 17.94 | 0 | 0 | 0 |