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) |
-0.80 | -4.17% | 21,438,700 | -719,820 | -13.6 |
17.95
19.50
18.40
|
2 tháng
(2024-07-22) |
-0.85 | -4.42% | 43,261,900 | -944,220 | -18.0 |
17.25
19.50
18.40
|
3 tháng
(2024-06-20) |
-2.60 | -12.38% | 79,389,500 | -1,824,220 | -36.8 |
17.25
21.40
18.40
|
6 tháng
(2024-03-22) |
-8.25 | -30.96% | 207,617,500 | -1,381,533 | -27.6 |
17.25
26.95
18.40
|
12 tháng
(2023-09-25) |
-5.93 | -24.37% | 422,346,600 | -1,132,041 | -17.0 |
17.25
26.95
18.40
|
24 tháng
(2022-09-29) |
-1.99 | -9.78% | 996,600,700 | 546,751 | -42.8 |
10.58
28.73
18.40
|
36 tháng
(2021-10-04) |
-10.67 | -36.70% | 1,455,899,700 | -1,811,947 | -127.6 |
10.58
44.85
18.40
|
60 tháng
(2019-10-15) |
4.74 | 34.75% | 2,111,560,400 | -5,252,177 | -246.3 |
7.82
44.85
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
4.21
|
600 | 4.41 | 4.41 | 4.21 | 500 | 0 | 0.0 | |
27/01/2011 |
4.41
|
10 | 4.31 | 4.41 | 4.41 | 0 | 0 | 0 | |
26/01/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
25/01/2011 |
4.31
|
10 | 4.21 | 4.31 | 4.31 | 0 | 0 | 0 | |
24/01/2011 |
4.21
|
200 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 | |
21/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
20/01/2011 |
4.28
|
200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
19/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
18/01/2011 |
4.28
|
800 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
17/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
13/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
12/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
11/01/2011 |
4.28
|
10 | 4.24 | 4.28 | 4.28 | 0 | 0 | 0 | |
10/01/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/01/2011 |
4.24
|
2,200 | 4.28 | 4.28 | 4.24 | 1,200 | 0 | 0.1 | |
06/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/01/2011 |
4.28
|
10 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 | |
04/01/2011 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
31/12/2010 |
4.21
|
49,040 | 4.14 | 4.24 | 3.94 | 0 | 0 | 0 | |
30/12/2010 |
4.14
|
21,510 | 4.04 | 4.14 | 4.04 | 0 | 0 | 0 | |
29/12/2010 |
4.04
|
6,600 | 3.97 | 4.04 | 3.87 | 0 | 0 | 0 | |
28/12/2010 |
3.97
|
2,100 | 3.87 | 3.97 | 3.87 | 0 | 0 | 0 | |
27/12/2010 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
24/12/2010 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
23/12/2010 |
3.87
|
11,020 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
22/12/2010 |
3.87
|
1,350 | 3.87 | 3.87 | 3.87 | 1,050 | 0 | 0.1 | |
21/12/2010 |
3.87
|
3,600 | 3.87 | 3.87 | 3.84 | 3,600 | 0 | 0.2 | |
20/12/2010 |
3.87
|
60 | 3.73 | 3.87 | 3.80 | 50 | 0 | 0.0 | |
17/12/2010 |
3.73
|
20 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
16/12/2010 |
3.73
|
3,580 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 | |
15/12/2010 |
3.90
|
10 | 3.77 | 3.90 | 3.90 | 0 | 0 | 0 | |
14/12/2010 |
3.77
|
1,850 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 | |
13/12/2010 |
3.90
|
4,600 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 | |
10/12/2010 |
3.90
|
2,300 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 | |
09/12/2010 |
3.87
|
2,710 | 4.04 | 4.04 | 3.87 | 0 | 0 | 0 | |
08/12/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
07/12/2010 |
4.04
|
560 | 3.87 | 4.04 | 4.04 | 0 | 0 | 0 | |
06/12/2010 |
3.87
|
1,890 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 | |
03/12/2010 |
3.94
|
7,020 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 | |
02/12/2010 |
3.94
|
200 | 3.90 | 3.94 | 3.94 | 0 | 0 | 0 | |
01/12/2010 |
3.90
|
10 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/11/2010 |
3.80
|
1,040 | 3.73 | 3.80 | 3.80 | 0 | 0 | 0 | |
29/11/2010 |
3.73
|
4,000 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 | |
26/11/2010 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
25/11/2010 |
3.87
|
110 | 3.73 | 3.87 | 3.87 | 0 | 0 | 0 | |
24/11/2010 |
3.73
|
980 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 | |
23/11/2010 |
3.87
|
110 | 3.77 | 3.87 | 3.87 | 0 | 0 | 0 | |
22/11/2010 |
3.77
|
150 | 3.60 | 3.77 | 3.60 | 0 | 0 | 0 | |
19/11/2010 |
3.60
|
440 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 | |
18/11/2010 |
3.73
|
300 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 | |
17/11/2010 |
3.63
|
450 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
16/11/2010 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
15/11/2010 |
3.63
|
510 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 | |
12/11/2010 |
3.80
|
360 | 3.97 | 3.97 | 3.80 | 10 | 0 | 0.0 | |
11/11/2010 |
3.97
|
10 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 | |
10/11/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
09/11/2010 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
08/11/2010 |
4.04
|
580 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 | |
05/11/2010 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
04/11/2010 |
4.07
|
2,130 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 | |
03/11/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
02/11/2010 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/11/2010 |
4.01
|
3,000 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 | |
29/10/2010 |
3.97
|
10,130 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 | |
28/10/2010 |
3.97
|
3,350 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
27/10/2010 |
4.01
|
10 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
26/10/2010 |
3.97
|
1,020 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
25/10/2010 |
4.01
|
400 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/10/2010 |
4.01
|
10 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/10/2010 |
3.97
|
2,010 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 | |
20/10/2010 |
3.97
|
9,820 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 | |
19/10/2010 |
4.11
|
10,010 | 4.07 | 4.11 | 3.97 | 0 | 0 | 0 | |
18/10/2010 |
4.07
|
1,100 | 4.04 | 4.07 | 4.07 | 0 | 0 | 0 | |
15/10/2010 |
4.04
|
1,000 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/10/2010 |
4.01
|
6,890 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 | |
13/10/2010 |
3.97
|
1,000 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
12/10/2010 |
4.01
|
2,140 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
11/10/2010 |
4.01
|
100 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
08/10/2010 |
4.01
|
17,900 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 | |
07/10/2010 |
4.07
|
3,480 | 4.07 | 4.07 | 3.94 | 0 | 0 | 0 | |
06/10/2010 |
4.07
|
110 | 4.04 | 4.07 | 4.07 | 0 | 0 | 0 | |
05/10/2010 |
4.04
|
20 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 | |
04/10/2010 |
4.01
|
10,140 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 | |
01/10/2010 |
4.04
|
310 | 4.01 | 4.04 | 4.04 | 0 | 0 | 0 | |
30/09/2010 |
4.01
|
420 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 | |
29/09/2010 |
4.01
|
2,150 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
28/09/2010 |
4.11
|
20,240 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
27/09/2010 |
4.11
|
60 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
24/09/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
23/09/2010 |
4.11
|
10,590 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
22/09/2010 |
4.14
|
39,160 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 | |
21/09/2010 |
4.21
|
10 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 | |
20/09/2010: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
20/09/2010 |
4.18
|
5,000 | 4.14 | 4.18 | 4.18 | 0 | 0 | 0 | |
17/09/2010 |
4.14
|
15,010 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 | |
16/09/2010 |
4.10
|
10 | 3.97 | 4.10 | 4.10 | 0 | 0 | 0 | |
15/09/2010 |
3.97
|
10 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 | |
14/09/2010 |
3.87
|
3,000 | 3.94 | 4.07 | 3.87 | 0 | 0 | 0 | |
13/09/2010 |
3.94
|
20,010 | 3.97 | 3.97 | 3.94 | 0 | 10,010 | -0.6 | |
10/09/2010 |
3.97
|
1,250 | 4.14 | 4.14 | 3.97 | 0 | 0 | 0 |