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) |
-0.10 | -20% | 79,700 | 900 | 0.0 |
0.40
0.60
0.40
|
2 tháng
(2024-07-22) |
-0.20 | -33.33% | 202,700 | 900 | 0.0 |
0.40
0.60
0.40
|
3 tháng
(2024-07-04) |
-0.20 | -33.33% | 245,900 | 900 | 0.0 |
0.40
0.70
0.40
|
6 tháng
(2024-03-25) |
-0.30 | -42.86% | 720,715 | 900 | 0.0 |
0.40
0.70
0.40
|
12 tháng
(2023-09-25) |
-0.20 | -33.33% | 1,746,527 | 900 | 0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 5,087,256 | -51,100 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 15,211,231 | -51,100 | -0.0 |
0.40
3
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 24,618,326 | -56,100 | -0.0 |
0.20
3
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/01/2012 |
5.20
|
46,840 | 5.20 | 5.30 | 5 | 0 | 0 | 0 | |
10/01/2012 |
5.10
|
65,160 | 4.80 | 5.10 | 4.80 | 76,320 | 0 | 0.4 | |
09/01/2012 |
4.90
|
37,270 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 | |
06/01/2012 |
4.70
|
3,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
05/01/2012 |
4.90
|
39,870 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
04/01/2012 |
4.90
|
82,690 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
03/01/2012 |
4.70
|
49,230 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
30/12/2011 |
4.50
|
43,860 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
29/12/2011 |
4.30
|
72,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
28/12/2011 |
4.50
|
25,660 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
27/12/2011 |
4.30
|
28,950 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
26/12/2011 |
4.50
|
57,290 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
23/12/2011 |
4.70
|
13,340 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 | |
22/12/2011 |
4.70
|
70,320 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 | |
21/12/2011 |
4.90
|
9,990 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
20/12/2011 |
5
|
37,550 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
19/12/2011 |
5.20
|
19,330 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
16/12/2011 |
5.40
|
37,070 | 5.40 | 5.40 | 5.10 | 4,000 | 0 | 0.0 | |
15/12/2011 |
5.20
|
16,760 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
14/12/2011 |
5.40
|
43,250 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
13/12/2011 |
5.60
|
109,920 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
12/12/2011 |
5.80
|
26,780 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 | |
09/12/2011 |
6.10
|
63,540 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
08/12/2011 |
6.20
|
38,810 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
07/12/2011 |
6
|
47,200 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
06/12/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
06/12/2011 |
6.20
|
134,670 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
05/12/2011 |
6.40
|
265,620 | 6.23 | 6.40 | 6.23 | 0 | 0 | 0 | |
02/12/2011 |
6.15
|
165,120 | 6.15 | 6.23 | 6.06 | 0 | 0 | 0 | |
01/12/2011 |
6.06
|
40,070 | 6.06 | 6.15 | 5.98 | 0 | 0 | 0 | |
30/11/2011 |
6.06
|
56,580 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 | |
29/11/2011 |
6.15
|
254,820 | 6.15 | 6.23 | 6.06 | 0 | 0 | 0 | |
28/11/2011 |
5.98
|
225,830 | 5.89 | 5.98 | 5.81 | 50 | 0 | 0.0 | |
25/11/2011 |
5.73
|
124,200 | 5.89 | 5.89 | 5.73 | 500 | 0 | 0.0 | |
24/11/2011 |
5.89
|
159,410 | 5.98 | 6.06 | 5.89 | 0 | 0 | 0 | |
23/11/2011 |
5.98
|
40,340 | 6.06 | 6.23 | 5.89 | 0 | 0 | 0 | |
22/11/2011 |
6.06
|
86,080 | 5.81 | 6.15 | 5.81 | 0 | 0 | 0 | |
21/11/2011 |
6.06
|
238,980 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
18/11/2011 |
5.81
|
134,040 | 5.89 | 5.89 | 5.64 | 0 | 0 | 0 | |
17/11/2011 |
5.81
|
125,450 | 5.56 | 5.81 | 5.47 | 0 | 0 | 0 | |
16/11/2011 |
5.56
|
80,600 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 | |
15/11/2011 |
5.31
|
73,170 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 | |
14/11/2011 |
5.47
|
200,330 | 5.31 | 5.56 | 5.31 | 0 | 2,890 | -0.0 | |
11/11/2011 |
5.31
|
96,250 | 5.47 | 5.64 | 5.31 | 0 | 21,760 | -0.1 | |
10/11/2011 |
5.56
|
142,020 | 5.64 | 5.73 | 5.56 | 0 | 0 | 0 | |
09/11/2011 |
5.81
|
48,170 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 | |
08/11/2011 |
5.89
|
228,510 | 5.98 | 6.15 | 5.89 | 0 | 0 | 0 | |
07/11/2011 |
6.15
|
30,860 | 6.15 | 6.23 | 5.98 | 920 | 0 | 0.0 | |
04/11/2011 |
6.23
|
86,560 | 6.32 | 6.32 | 6.15 | 0 | 10,470 | -0.1 | |
03/11/2011 |
6.23
|
56,520 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 | |
02/11/2011 |
6.15
|
164,200 | 6.32 | 6.48 | 6.15 | 0 | 107,600 | -0.8 | |
01/11/2011 |
6.40
|
252,430 | 6.32 | 6.57 | 6.32 | 0 | 0 | 0 | |
31/10/2011 |
6.32
|
204,880 | 6.57 | 6.57 | 6.32 | 0 | 23,750 | -0.2 | |
28/10/2011 |
6.40
|
143,110 | 6.40 | 6.48 | 6.23 | 0 | 41,390 | -0.3 | |
27/10/2011 |
6.23
|
68,680 | 6.23 | 6.32 | 6.06 | 0 | 0 | 0 | |
26/10/2011 |
6.23
|
47,010 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 | |
25/10/2011 |
6.32
|
94,120 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 | |
24/10/2011 |
6.40
|
234,290 | 6.91 | 6.91 | 6.40 | 0 | 0 | 0 | |
21/10/2011 |
6.74
|
312,080 | 6.57 | 6.74 | 6.57 | 0 | 0 | 0 | |
20/10/2011 |
6.48
|
83,980 | 6.57 | 6.65 | 6.40 | 0 | 0 | 0 | |
19/10/2011 |
6.48
|
95,080 | 6.57 | 6.57 | 6.32 | 0 | 0 | 0 | |
18/10/2011 |
6.32
|
77,220 | 6.40 | 6.57 | 6.15 | 0 | 0 | 0 | |
17/10/2011 |
6.32
|
279,250 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 | |
14/10/2011 |
6.57
|
140,240 | 6.74 | 6.82 | 6.57 | 0 | 0 | 0 | |
13/10/2011 |
6.74
|
413,020 | 6.74 | 6.99 | 6.57 | 38,700 | 0 | 0.3 | |
12/10/2011 |
6.74
|
336,970 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
11/10/2011 |
7.07
|
188,610 | 7.41 | 7.41 | 7.07 | 0 | 0 | 0 | |
10/10/2011 |
7.41
|
516,200 | 7.24 | 7.41 | 7.07 | 79,370 | 0 | 0.7 | |
07/10/2011 |
7.07
|
529,250 | 6.99 | 7.07 | 6.82 | 65,140 | 0 | 0.5 | |
06/10/2011 |
6.74
|
628,310 | 6.48 | 6.74 | 6.40 | 0 | 0 | 0 | |
05/10/2011 |
6.48
|
219,760 | 6.57 | 6.57 | 6.23 | 0 | 0 | 0 | |
04/10/2011 |
6.40
|
216,290 | 6.32 | 6.40 | 6.15 | 0 | 0 | 0 | |
03/10/2011 |
6.15
|
297,990 | 6.32 | 6.40 | 6.15 | 0 | 0 | 0 | |
30/09/2011 |
6.40
|
255,900 | 6.32 | 6.48 | 6.15 | 0 | 0 | 0 | |
29/09/2011 |
6.40
|
401,530 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 | |
28/09/2011 |
6.15
|
145,160 | 6.06 | 6.15 | 6.06 | 0 | 0 | 0 | |
27/09/2011 |
5.89
|
154,810 | 5.98 | 6.06 | 5.81 | 0 | 0 | 0 | |
26/09/2011 |
5.81
|
55,830 | 5.89 | 5.89 | 5.56 | 0 | 0 | 0 | |
23/09/2011 |
5.64
|
16,640 | 5.56 | 5.73 | 5.56 | 0 | 0 | 0 | |
22/09/2011 |
5.73
|
20,840 | 5.64 | 5.73 | 5.47 | 0 | 0 | 0 | |
21/09/2011 |
5.56
|
42,710 | 5.73 | 5.73 | 5.47 | 100 | 0 | 0.0 | |
20/09/2011 |
5.73
|
61,990 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 | |
19/09/2011 |
5.81
|
13,780 | 5.81 | 5.89 | 5.73 | 100 | 0 | 0.0 | |
16/09/2011 |
5.73
|
27,640 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 | |
15/09/2011 |
5.98
|
56,810 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 | |
14/09/2011 |
6.06
|
50,650 | 6.32 | 6.40 | 6.06 | 0 | 0 | 0 | |
13/09/2011 |
6.32
|
158,940 | 6.06 | 6.32 | 6.06 | 0 | 0 | 0 | |
12/09/2011 |
6.06
|
77,220 | 5.81 | 6.06 | 5.81 | 0 | 0 | 0 | |
09/09/2011 |
5.89
|
54,800 | 5.73 | 5.98 | 5.73 | 0 | 0 | 0 | |
08/09/2011 |
5.89
|
114,800 | 5.98 | 6.06 | 5.81 | 0 | 0 | 0 | |
07/09/2011 |
5.81
|
34,110 | 5.73 | 5.81 | 5.56 | 0 | 0 | 0 | |
06/09/2011 |
5.56
|
40,060 | 5.64 | 5.73 | 5.56 | 0 | 0 | 0 | |
05/09/2011 |
5.81
|
50,250 | 6.15 | 6.15 | 5.81 | 0 | 0 | 0 | |
01/09/2011 |
6.06
|
59,880 | 5.89 | 6.06 | 5.81 | 0 | 0 | 0 | |
31/08/2011 |
5.81
|
98,490 | 5.81 | 5.98 | 5.73 | 0 | 0 | 0 | |
30/08/2011 |
5.81
|
105,370 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 | |
29/08/2011 |
5.64
|
85,580 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 | |
26/08/2011 |
5.39
|
33,190 | 5.22 | 5.47 | 5.22 | 0 | 0 | 0 | |
25/08/2011 |
5.31
|
18,470 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 | |
24/08/2011 |
5.31
|
35,890 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 | |
23/08/2011 |
5.39
|
83,440 | 5.31 | 5.39 | 5.31 | 0 | 0 | 0 |