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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
4.69
|
5,870 | 4.83 | 4.94 | 4.69 | 200 | 0 | 0.0 | |
27/01/2011 |
4.83
|
79,330 | 4.61 | 4.83 | 4.72 | 0 | 0 | 0 | |
26/01/2011 |
4.61
|
44,580 | 4.39 | 4.61 | 4.61 | 0 | 0 | 0 | |
25/01/2011 |
4.39
|
22,700 | 4.25 | 4.39 | 4.11 | 1,000 | 0 | 0.0 | |
24/01/2011 |
4.25
|
11,330 | 4.41 | 4.44 | 4.25 | 0 | 0 | 0 | |
21/01/2011 |
4.41
|
43,010 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 | |
20/01/2011 |
4.63
|
2,230 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/01/2011 |
4.63
|
3,310 | 4.52 | 4.63 | 4.39 | 0 | 0 | 0 | |
18/01/2011 |
4.52
|
1,620 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
17/01/2011 |
4.66
|
1,380 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
14/01/2011 |
4.80
|
520 | 4.80 | 4.91 | 4.66 | 0 | 0 | 0 | |
13/01/2011 |
4.80
|
2,020 | 4.66 | 4.80 | 4.72 | 0 | 0 | 0 | |
12/01/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/01/2011 |
4.66
|
3,370 | 4.63 | 4.69 | 4.66 | 0 | 0 | 0 | |
11/01/2011 |
4.63
|
8,620 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 | |
10/01/2011 |
4.63
|
2,520 | 4.61 | 4.76 | 4.53 | 0 | 500 | -0.0 | |
07/01/2011 |
4.61
|
16,320 | 4.76 | 4.82 | 4.61 | 0 | 0 | 0 | |
06/01/2011 |
4.76
|
6,530 | 4.66 | 4.79 | 4.61 | 0 | 0 | 0 | |
05/01/2011 |
4.66
|
5,880 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 | |
04/01/2011 |
4.71
|
6,810 | 4.71 | 4.79 | 4.66 | 0 | 0 | 0 | |
31/12/2010 |
4.71
|
45,940 | 4.50 | 4.71 | 4.43 | 0 | 0 | 0 | |
30/12/2010 |
4.50
|
9,270 | 4.71 | 4.82 | 4.50 | 0 | 0 | 0 | |
29/12/2010 |
4.71
|
24,900 | 4.53 | 4.74 | 4.63 | 0 | 0 | 0 | |
28/12/2010 |
4.53
|
7,680 | 4.32 | 4.53 | 4.38 | 0 | 0 | 0 | |
27/12/2010 |
4.32
|
60 | 4.45 | 4.61 | 4.32 | 0 | 0 | 0 | |
24/12/2010 |
4.45
|
34,430 | 4.43 | 4.45 | 4.27 | 0 | 0 | 0 | |
23/12/2010 |
4.43
|
38,420 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 | |
22/12/2010 |
4.66
|
34,910 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
21/12/2010 |
4.89
|
48,350 | 4.92 | 4.92 | 4.71 | 11,180 | 0 | 0.2 | |
20/12/2010 |
4.92
|
18,720 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 | |
17/12/2010 |
4.92
|
17,500 | 4.69 | 4.92 | 4.69 | 0 | 0 | 0 | |
16/12/2010 |
4.69
|
37,670 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 | |
15/12/2010 |
4.92
|
7,750 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
14/12/2010 |
4.92
|
49,180 | 5.15 | 5.18 | 4.92 | 0 | 0 | 0 | |
13/12/2010 |
5.15
|
112,390 | 4.92 | 5.15 | 5.05 | 0 | 0 | 0 | |
10/12/2010 |
4.92
|
76,700 | 4.69 | 4.92 | 4.61 | 0 | 0 | 0 | |
09/12/2010 |
4.69
|
23,030 | 4.69 | 4.89 | 4.53 | 0 | 0 | 0 | |
08/12/2010 |
4.69
|
58,130 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 | |
07/12/2010 |
4.92
|
87,330 | 5.18 | 5.31 | 4.92 | 0 | 0 | 0 | |
06/12/2010 |
5.18
|
229,210 | 4.94 | 5.18 | 4.94 | 0 | 0 | 0 | |
03/12/2010 |
4.94
|
19,290 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 | |
02/12/2010 |
4.71
|
16,580 | 4.50 | 4.71 | 4.71 | 0 | 0 | 0 | |
01/12/2010 |
4.50
|
94,610 | 4.30 | 4.50 | 4.35 | 0 | 0 | 0 | |
30/11/2010 |
4.30
|
34,630 | 4.38 | 4.58 | 4.30 | 0 | 0 | 0 | |
29/11/2010 |
4.38
|
12,840 | 4.35 | 4.38 | 4.22 | 0 | 0 | 0 | |
26/11/2010 |
4.35
|
9,910 | 4.30 | 4.38 | 4.35 | 0 | 0 | 0 | |
25/11/2010 |
4.30
|
22,410 | 4.25 | 4.32 | 4.25 | 0 | 0 | 0 | |
24/11/2010 |
4.25
|
11,550 | 4.25 | 4.25 | 4.14 | 0 | 0 | 0 | |
23/11/2010 |
4.25
|
22,920 | 4.19 | 4.25 | 4.19 | 100 | 0 | 0.0 | |
22/11/2010 |
4.19
|
530 | 4.19 | 4.19 | 4.12 | 0 | 0 | 0 | |
19/11/2010 |
4.19
|
40,010 | 4.25 | 4.27 | 4.19 | 0 | 0 | 0 | |
18/11/2010 |
4.25
|
29,270 | 4.19 | 4.27 | 4.14 | 0 | 0 | 0 | |
17/11/2010 |
4.19
|
16,890 | 4.14 | 4.30 | 4.14 | 0 | 0 | 0 | |
16/11/2010 |
4.14
|
38,370 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
15/11/2010 |
4.17
|
4,540 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
12/11/2010 |
4.27
|
36,520 | 4.32 | 4.35 | 4.14 | 0 | 0 | 0 | |
11/11/2010 |
4.32
|
38,340 | 4.17 | 4.32 | 4.19 | 0 | 0 | 0 | |
10/11/2010 |
4.17
|
8,510 | 4.14 | 4.35 | 4.17 | 0 | 0 | 0 | |
09/11/2010 |
4.14
|
88,280 | 4.35 | 4.35 | 4.14 | 0 | 640 | -0.0 | |
08/11/2010 |
4.35
|
28,550 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
05/11/2010 |
4.48
|
40,810 | 4.48 | 4.53 | 4.45 | 0 | 100 | -0.0 | |
04/11/2010 |
4.48
|
20,480 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
03/11/2010 |
4.40
|
74,090 | 4.43 | 4.45 | 4.30 | 0 | 0 | 0 | |
02/11/2010 |
4.43
|
149,880 | 4.22 | 4.43 | 4.27 | 0 | 0 | 0 | |
01/11/2010 |
4.22
|
61,250 | 4.04 | 4.22 | 3.91 | 0 | 0 | 0 | |
29/10/2010 |
4.04
|
5,940 | 3.96 | 4.09 | 4.01 | 0 | 0 | 0 | |
28/10/2010 |
3.96
|
12,130 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 | |
27/10/2010 |
3.96
|
34,110 | 4.12 | 4.14 | 3.96 | 0 | 0 | 0 | |
26/10/2010 |
4.12
|
22,610 | 3.96 | 4.14 | 4.06 | 0 | 2,000 | -0.0 | |
25/10/2010 |
3.96
|
9,690 | 4.01 | 4.01 | 3.94 | 0 | 0 | 0 | |
22/10/2010 |
4.01
|
14,390 | 3.96 | 4.04 | 3.99 | 0 | 0 | 0 | |
21/10/2010 |
3.96
|
21,850 | 4.12 | 4.27 | 3.96 | 0 | 0 | 0 | |
20/10/2010 |
4.12
|
43,990 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 | |
19/10/2010 |
4.32
|
1,980 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
18/10/2010 |
4.35
|
35,320 | 4.35 | 4.40 | 4.25 | 0 | 0 | 0 | |
15/10/2010 |
4.35
|
3,050 | 4.38 | 4.38 | 4.35 | 0 | 0 | 0 | |
14/10/2010 |
4.38
|
10,610 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 | |
13/10/2010 |
4.40
|
15,500 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0 | |
12/10/2010 |
4.40
|
17,400 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 | |
11/10/2010 |
4.45
|
30,790 | 4.45 | 4.50 | 4.35 | 0 | 0 | 0 | |
08/10/2010 |
4.45
|
26,120 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 | |
07/10/2010 |
4.69
|
15,100 | 4.58 | 4.71 | 4.53 | 0 | 0 | 0 | |
06/10/2010 |
4.58
|
40,070 | 4.38 | 4.58 | 4.35 | 0 | 0 | 0 | |
05/10/2010 |
4.38
|
37,220 | 4.32 | 4.48 | 4.17 | 0 | 0 | 0 | |
04/10/2010 |
4.32
|
44,040 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 | |
01/10/2010 |
4.53
|
19,810 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 | |
30/09/2010 |
4.53
|
18,250 | 4.61 | 4.66 | 4.50 | 0 | 0 | 0 | |
29/09/2010 |
4.61
|
50,950 | 4.69 | 4.79 | 4.61 | 0 | 0 | 0 | |
28/09/2010 |
4.69
|
37,730 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 | |
27/09/2010 |
4.66
|
38,610 | 4.79 | 4.79 | 4.66 | 20,000 | 0 | 0.4 | |
24/09/2010 |
4.79
|
29,080 | 4.71 | 4.87 | 4.66 | 0 | 0 | 0 | |
23/09/2010 |
4.71
|
57,380 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 | |
22/09/2010 |
4.92
|
37,770 | 4.97 | 5.00 | 4.79 | 0 | 0 | 0 | |
21/09/2010 |
4.97
|
160,790 | 4.79 | 4.97 | 4.79 | 0 | 0 | 0 | |
20/09/2010 |
4.79
|
115,360 | 4.58 | 4.79 | 4.74 | 0 | 0 | 0 | |
17/09/2010 |
4.58
|
59,270 | 4.53 | 4.63 | 4.50 | 0 | 0 | 0 | |
16/09/2010 |
4.53
|
31,490 | 4.45 | 4.53 | 4.27 | 0 | 0 | 0 | |
15/09/2010 |
4.45
|
130,150 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 | |
14/09/2010 |
4.69
|
128,860 | 4.53 | 4.69 | 4.35 | 0 | 0 | 0 | |
13/09/2010 |
4.53
|
65,380 | 4.76 | 4.87 | 4.53 | 0 | 0 | 0 | |
10/09/2010 |
4.76
|
203,920 | 4.69 | 4.92 | 4.69 | 0 | 0 | 0 |