Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.20 | -25% | 28,800 | 0 | 0 |
0.60
0.80
0.70
|
2 tháng
(2024-09-09) |
-0.20 | -25% | 76,800 | 0 | 0 |
0.60
0.80
0.70
|
3 tháng
(2024-08-12) |
-0.30 | -33.33% | 97,000 | 0 | 0 |
0.60
0.90
0.70
|
6 tháng
(2024-07-04) |
-0.20 | -25% | 111,800 | 0 | 0 |
0.60
0.90
0.70
|
12 tháng
(2024-07-04) |
-0.20 | -25% | 111,800 | 0 | 0 |
0.60
0.90
0.70
|
24 tháng
(2022-11-21) |
0 | 0% | 858,302 | 0 | 0 |
0.50
0.90
0.70
|
36 tháng
(2021-11-24) |
-1.70 | -73.91% | 3,993,346 | -2,700 | -0.0 |
0.50
2.90
0.70
|
60 tháng
(2019-12-05) |
-1.80 | -75% | 6,344,313 | 27,300 | 0.0 |
0.50
2.90
0.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/12/2011 |
3.90
|
43,500 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 | |
20/12/2011 |
4.09
|
19,500 | 4.34 | 4.34 | 4.09 | 0 | 0 | 0 | |
19/12/2011 |
4.34
|
400 | 4.65 | 4.65 | 4.34 | 0 | 0 | 0 | |
16/12/2011 |
4.65
|
200 | 4.40 | 4.65 | 4.65 | 0 | 0 | 0 | |
15/12/2011 |
4.40
|
263,700 | 4.34 | 5.03 | 4.40 | 0 | 0 | 0 | |
14/12/2011 |
4.34
|
44,000 | 4.40 | 4.90 | 4.34 | 0 | 0 | 0 | |
13/12/2011 |
4.40
|
5,200 | 4.34 | 4.65 | 4.40 | 0 | 0 | 0 | |
12/12/2011 |
4.34
|
8,500 | 4.15 | 4.40 | 4.34 | 0 | 0 | 0 | |
09/12/2011 |
4.15
|
12,600 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
08/12/2011 |
4.15
|
228,100 | 3.84 | 4.15 | 3.71 | 0 | 0 | 0 | |
07/12/2011 |
3.84
|
5,700 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
06/12/2011 |
4.02
|
2,000 | 4.40 | 4.40 | 4.02 | 0 | 0 | 0 | |
05/12/2011 |
4.40
|
3,800 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 | |
02/12/2011 |
4.59
|
1,000 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 | |
01/12/2011 |
4.65
|
166,300 | 4.21 | 4.90 | 4.40 | 0 | 0 | 0 | |
30/11/2011 |
4.21
|
33,500 | 4.34 | 4.65 | 4.21 | 0 | 0 | 0 | |
29/11/2011 |
4.34
|
20,200 | 4.15 | 4.40 | 4.28 | 0 | 0 | 0 | |
28/11/2011 |
4.15
|
5,500 | 3.90 | 4.15 | 4.09 | 0 | 0 | 0 | |
25/11/2011 |
3.90
|
7,800 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 | |
24/11/2011 |
3.96
|
138,800 | 3.65 | 3.96 | 3.65 | 0 | 0 | 0 | |
23/11/2011 |
3.65
|
18,500 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
22/11/2011 |
3.90
|
3,700 | 4.02 | 4.09 | 3.84 | 0 | 0 | 0 | |
21/11/2011 |
4.02
|
7,000 | 4.02 | 4.02 | 3.77 | 0 | 0 | 0 | |
18/11/2011 |
4.02
|
12,100 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 | |
17/11/2011 |
4.15
|
9,500 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 | |
16/11/2011 |
4.40
|
1,600 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0 | |
15/11/2011 |
4.72
|
500 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 | |
14/11/2011 |
5.03
|
100 | 4.84 | 5.03 | 5.03 | 0 | 0 | 0 | |
11/11/2011 |
4.84
|
50,700 | 4.65 | 5.41 | 4.84 | 0 | 0 | 0 | |
10/11/2011 |
4.65
|
124,500 | 4.97 | 5.22 | 4.59 | 0 | 0 | 0 | |
09/11/2011 |
4.97
|
10,000 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 | |
08/11/2011 |
4.65
|
5,000 | 4.40 | 4.65 | 4.59 | 0 | 0 | 0 | |
07/11/2011 |
4.40
|
35,800 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 | |
04/11/2011 |
4.40
|
28,200 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 | |
03/11/2011 |
4.40
|
22,200 | 4.28 | 4.40 | 4.34 | 0 | 0 | 0 | |
02/11/2011 |
4.28
|
27,500 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 | |
01/11/2011 |
4.28
|
18,000 | 4.21 | 4.28 | 4.28 | 0 | 0 | 0 | |
31/10/2011 |
4.21
|
1,500 | 4.34 | 4.46 | 4.21 | 0 | 0 | 0 | |
28/10/2011 |
4.34
|
16,500 | 4.15 | 4.34 | 4.21 | 0 | 0 | 0 | |
27/10/2011 |
4.15
|
2,400 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 | |
26/10/2011 |
4.09
|
1,400 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 | |
25/10/2011 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
24/10/2011 |
4.15
|
4,500 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 | |
21/10/2011 |
4.21
|
500 | 4.09 | 4.21 | 4.21 | 0 | 0 | 0 | |
20/10/2011 |
4.09
|
7,900 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 | |
19/10/2011 |
4.15
|
2,100 | 4.09 | 4.15 | 4.15 | 0 | 0 | 0 | |
18/10/2011 |
4.09
|
3,000 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 | |
17/10/2011 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
14/10/2011 |
4.21
|
18,700 | 4.09 | 4.21 | 4.15 | 0 | 0 | 0 | |
13/10/2011 |
4.09
|
22,300 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 | |
12/10/2011 |
4.21
|
1,900 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
11/10/2011 |
4.34
|
100 | 4.28 | 4.34 | 4.34 | 0 | 0 | 0 | |
10/10/2011 |
4.28
|
4,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
07/10/2011 |
4.28
|
4,900 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
06/10/2011 |
4.28
|
4,700 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 | |
05/10/2011 |
4.21
|
500 | 4.21 | 4.21 | 4.21 | 100 | 0 | 0.0 | |
04/10/2011 |
4.21
|
3,700 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 | |
03/10/2011 |
4.28
|
8,200 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
30/09/2011 |
4.34
|
2,000 | 4.21 | 4.34 | 4.28 | 0 | 0 | 0 | |
29/09/2011 |
4.21
|
15,200 | 4.46 | 4.46 | 4.21 | 0 | 0 | 0 | |
28/09/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
27/09/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
26/09/2011 |
4.46
|
4,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
23/09/2011 |
4.46
|
5,500 | 4.46 | 4.53 | 4.46 | 0 | 0 | 0 | |
22/09/2011 |
4.46
|
3,300 | 4.40 | 4.53 | 4.40 | 100 | 0 | 0.0 | |
21/09/2011 |
4.40
|
2,800 | 4.46 | 4.46 | 4.40 | 100 | 0 | 0.0 | |
20/09/2011 |
4.46
|
5,700 | 4.46 | 4.59 | 4.46 | 0 | 0 | 0 | |
19/09/2011 |
4.46
|
10,100 | 4.34 | 4.53 | 4.40 | 0 | 0 | 0 | |
16/09/2011 |
4.34
|
400 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 | |
15/09/2011 |
4.53
|
7,100 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
14/09/2011 |
4.72
|
9,000 | 4.72 | 5.03 | 4.72 | 0 | 0 | 0 | |
13/09/2011 |
4.72
|
50,400 | 4.72 | 4.72 | 4.65 | 0 | 0 | 0 | |
12/09/2011 |
4.72
|
14,600 | 4.53 | 4.72 | 4.21 | 0 | 0 | 0 | |
09/09/2011 |
4.53
|
6,600 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 | |
08/09/2011 |
4.53
|
21,300 | 4.46 | 4.65 | 4.46 | 0 | 0 | 0 | |
07/09/2011 |
4.46
|
15,000 | 4.28 | 4.53 | 4.34 | 0 | 0 | 0 | |
06/09/2011 |
4.28
|
6,600 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 | |
05/09/2011 |
4.40
|
8,900 | 4.40 | 4.59 | 4.28 | 0 | 0 | 0 | |
01/09/2011 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
31/08/2011 |
4.40
|
5,700 | 4.40 | 4.72 | 4.40 | 0 | 0 | 0 | |
30/08/2011 |
4.40
|
15,200 | 4.34 | 4.53 | 4.40 | 0 | 0 | 0 | |
29/08/2011 |
4.34
|
14,600 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 | |
26/08/2011 |
4.34
|
100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
25/08/2011 |
4.34
|
1,000 | 4.21 | 4.34 | 4.28 | 0 | 0 | 0 | |
24/08/2011 |
4.21
|
2,900 | 4.21 | 4.28 | 4.21 | 0 | 0 | 0 | |
23/08/2011 |
4.21
|
0 | 4.28 | 4.21 | 4.21 | 0 | 0 | 0 | |
22/08/2011 |
4.28
|
6,100 | 4.09 | 4.28 | 4.21 | 0 | 0 | 0 | |
19/08/2011 |
4.09
|
6,100 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 | |
18/08/2011 |
4.21
|
5,200 | 4.15 | 4.28 | 4.15 | 0 | 0 | 0 | |
17/08/2011 |
4.15
|
4,000 | 4.09 | 4.15 | 4.15 | 0 | 0 | 0 | |
16/08/2011 |
4.09
|
1,000 | 4.02 | 4.09 | 4.09 | 0 | 0 | 0 | |
15/08/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
12/08/2011 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
11/08/2011 |
4.02
|
1,800 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 | |
10/08/2011 |
4.09
|
2,000 | 3.84 | 4.09 | 3.96 | 0 | 0 | 0 | |
09/08/2011 |
3.84
|
4,500 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
08/08/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
08/08/2011 |
4.02
|
5,500 | 4.28 | 4.28 | 4.02 | 0 | 0 | 0 | |
05/08/2011 |
4.28
|
10,500 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 | |
04/08/2011 |
4.33
|
14,100 | 4.28 | 4.45 | 4.22 | 0 | 0 | 0 | |
03/08/2011 |
4.28
|
6,600 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |