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) |
-0.20 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/07/2011 |
4.84
|
1,100 | 4.72 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/07/2011 |
4.72
|
2,300 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
20/07/2011 |
4.95
|
200 | 4.84 | 4.95 | 4.95 | 0 | 0 | 0 | |
19/07/2011 |
4.84
|
0 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 | |
18/07/2011 |
4.78
|
4,500 | 5.07 | 5.07 | 4.78 | 0 | 0 | 0 | |
15/07/2011 |
5.07
|
300 | 5.01 | 5.07 | 5.07 | 0 | 0 | 0 | |
14/07/2011 |
5.01
|
200 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 | |
13/07/2011 |
5.07
|
300 | 4.78 | 5.07 | 5.07 | 0 | 0 | 0 | |
12/07/2011 |
4.78
|
200 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
11/07/2011 |
4.78
|
1,200 | 4.90 | 4.90 | 4.78 | 0 | 0 | 0 | |
08/07/2011 |
4.90
|
7,400 | 5.19 | 5.19 | 4.90 | 0 | 0 | 0 | |
07/07/2011 |
5.19
|
100 | 4.95 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/07/2011 |
4.95
|
2,600 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 | |
05/07/2011 |
5.13
|
21,800 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 | |
04/07/2011 |
5.01
|
3,200 | 4.90 | 5.01 | 4.78 | 0 | 0 | 0 | |
01/07/2011 |
4.90
|
9,600 | 5.25 | 5.25 | 4.72 | 0 | 0 | 0 | |
30/06/2011 |
5.25
|
2,300 | 5.07 | 5.25 | 5.01 | 0 | 0 | 0 | |
29/06/2011 |
5.07
|
1,700 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 | |
28/06/2011 |
5.01
|
5,200 | 5.31 | 5.31 | 5.01 | 0 | 0 | 0 | |
27/06/2011 |
5.31
|
1,100 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 | |
24/06/2011 |
5.49
|
2,000 | 5.19 | 5.49 | 5.01 | 0 | 0 | 0 | |
23/06/2011 |
5.19
|
3,800 | 5.43 | 5.49 | 5.19 | 0 | 0 | 0 | |
22/06/2011 |
5.43
|
4,100 | 5.60 | 5.84 | 5.43 | 0 | 1,800 | -0.0 | |
21/06/2011 |
5.60
|
17,900 | 5.25 | 5.60 | 5.07 | 0 | 0 | 0 | |
20/06/2011 |
5.25
|
24,100 | 5.49 | 5.49 | 5.25 | 0 | 600 | -0.0 | |
17/06/2011 |
5.49
|
8,800 | 5.84 | 5.84 | 5.49 | 0 | 4,400 | -0.0 | |
16/06/2011 |
5.84
|
19,000 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 | |
15/06/2011 |
5.84
|
10,500 | 6.07 | 6.07 | 5.84 | 0 | 0 | 0 | |
14/06/2011 |
6.07
|
23,900 | 6.13 | 6.49 | 6.07 | 0 | 0 | 0 | |
13/06/2011 |
6.13
|
9,800 | 5.78 | 6.13 | 5.90 | 0 | 0 | 0 | |
10/06/2011 |
5.78
|
11,200 | 5.54 | 5.78 | 5.78 | 0 | 0 | 0 | |
09/06/2011 |
5.54
|
30,000 | 5.43 | 5.54 | 5.13 | 5,000 | 0 | 0.0 | |
08/06/2011 |
5.43
|
21,100 | 5.13 | 5.43 | 5.13 | 0 | 0 | 0 | |
07/06/2011 |
5.13
|
18,000 | 4.90 | 5.13 | 5.01 | 0 | 0 | 0 | |
06/06/2011 |
4.90
|
12,800 | 5.01 | 5.01 | 4.84 | 0 | 0 | 0 | |
03/06/2011 |
5.01
|
24,800 | 5.01 | 5.31 | 5.01 | 0 | 0 | 0 | |
02/06/2011 |
5.01
|
4,400 | 4.78 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/06/2011 |
4.78
|
14,500 | 4.48 | 4.78 | 4.66 | 0 | 0 | 0 | |
31/05/2011 |
4.48
|
4,000 | 4.42 | 4.48 | 4.42 | 0 | 0 | 0 | |
30/05/2011 |
4.42
|
12,600 | 4.66 | 4.66 | 4.42 | 0 | 0 | 0 | |
27/05/2011 |
4.66
|
20,200 | 4.60 | 4.66 | 4.54 | 0 | 0 | 0 | |
26/05/2011 |
4.60
|
29,000 | 4.54 | 4.84 | 4.31 | 0 | 0 | 0 | |
25/05/2011 |
4.54
|
7,900 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 | |
24/05/2011 |
4.84
|
6,600 | 5.25 | 5.25 | 4.84 | 0 | 0 | 0 | |
23/05/2011 |
5.25
|
16,000 | 5.54 | 5.54 | 5.19 | 0 | 0 | 0 | |
20/05/2011 |
5.54
|
2,500 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 | |
19/05/2011 |
5.66
|
4,400 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
18/05/2011 |
5.66
|
1,400 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 | |
17/05/2011 |
5.72
|
5,700 | 5.72 | 5.72 | 5.60 | 0 | 0 | 0 | |
16/05/2011 |
5.72
|
11,600 | 5.72 | 5.78 | 5.72 | 0 | 0 | 0 | |
13/05/2011 |
5.72
|
900 | 5.84 | 5.84 | 5.72 | 0 | 0 | 0 | |
12/05/2011 |
5.84
|
5,600 | 5.66 | 5.90 | 5.60 | 0 | 0 | 0 | |
11/05/2011 |
5.66
|
300 | 5.84 | 5.84 | 5.66 | 0 | 0 | 0 | |
10/05/2011 |
5.84
|
28,100 | 6.19 | 6.19 | 5.84 | 0 | 0 | 0 | |
09/05/2011 |
6.19
|
1,000 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 | |
06/05/2011 |
6.25
|
2,200 | 6.13 | 6.25 | 5.90 | 0 | 0 | 0 | |
05/05/2011 |
6.13
|
4,200 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 | |
04/05/2011 |
6.19
|
4,200 | 6.19 | 6.25 | 6.13 | 0 | 0 | 0 | |
29/04/2011 |
6.19
|
2,000 | 6.19 | 6.19 | 5.96 | 0 | 0 | 0 | |
28/04/2011 |
6.19
|
4,300 | 6.37 | 6.43 | 6.19 | 0 | 0 | 0 | |
27/04/2011 |
6.37
|
18,800 | 6.19 | 6.37 | 6.02 | 0 | 0 | 0 | |
26/04/2011 |
6.19
|
8,000 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 | |
25/04/2011 |
6.49
|
21,000 | 6.02 | 6.49 | 5.90 | 0 | 0 | 0 | |
22/04/2011 |
6.02
|
21,800 | 6.07 | 6.19 | 6.02 | 0 | 0 | 0 | |
21/04/2011 |
6.07
|
22,100 | 6.13 | 6.55 | 6.02 | 0 | 0 | 0 | |
20/04/2011 |
6.13
|
17,800 | 6.37 | 6.37 | 6.13 | 0 | 0 | 0 | |
19/04/2011 |
6.37
|
14,300 | 6.66 | 6.66 | 6.31 | 0 | 0 | 0 | |
18/04/2011 |
6.66
|
23,900 | 6.96 | 7.08 | 6.61 | 0 | 0 | 0 | |
15/04/2011 |
6.96
|
14,400 | 7.14 | 7.37 | 6.72 | 0 | 0 | 0 | |
14/04/2011 |
7.14
|
12,800 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 | |
13/04/2011 |
7.61
|
100 | 7.43 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/04/2011 |
7.43
|
23,900 | 7.73 | 7.73 | 7.37 | 0 | 0 | 0 | |
07/04/2011 |
7.73
|
900 | 7.79 | 7.79 | 7.73 | 0 | 0 | 0 | |
06/04/2011 |
7.79
|
4,200 | 7.49 | 7.79 | 7.55 | 1,000 | 0 | 0.0 | |
05/04/2011 |
7.49
|
10,500 | 7.37 | 7.90 | 7.37 | 0 | 0 | 0 | |
04/04/2011 |
7.37
|
3,500 | 7.61 | 7.67 | 7.25 | 0 | 0 | 0 | |
01/04/2011 |
7.61
|
8,000 | 7.67 | 7.79 | 7.61 | 0 | 0 | 0 | |
31/03/2011 |
7.67
|
900 | 7.73 | 7.73 | 7.67 | 0 | 0 | 0 | |
30/03/2011 |
7.73
|
5,400 | 7.84 | 7.84 | 7.61 | 0 | 0 | 0 | |
29/03/2011 |
7.84
|
11,000 | 8.32 | 8.32 | 7.67 | 0 | 0 | 0 | |
28/03/2011 |
8.32
|
3,000 | 8.08 | 8.32 | 8.02 | 0 | 0 | 0 | |
25/03/2011 |
8.08
|
13,600 | 8.26 | 8.32 | 8.02 | 0 | 0 | 0 | |
24/03/2011 |
8.26
|
6,700 | 8.20 | 8.26 | 8.08 | 0 | 0 | 0 | |
23/03/2011 |
8.20
|
4,800 | 8.26 | 8.38 | 7.96 | 0 | 0 | 0 | |
22/03/2011 |
8.26
|
8,500 | 8.32 | 8.55 | 8.26 | 0 | 0 | 0 | |
21/03/2011 |
8.32
|
12,900 | 8.38 | 8.73 | 8.32 | 0 | 0 | 0 | |
18/03/2011 |
8.38
|
12,200 | 8.08 | 8.43 | 8.26 | 0 | 0 | 0 | |
17/03/2011 |
8.08
|
8,900 | 8.26 | 8.26 | 7.96 | 0 | 0 | 0 | |
16/03/2011 |
8.26
|
7,000 | 8.14 | 8.26 | 7.84 | 0 | 0 | 0 | |
15/03/2011 |
8.14
|
6,300 | 8.14 | 8.26 | 8.14 | 0 | 0 | 0 | |
14/03/2011 |
8.14
|
7,900 | 8.67 | 8.67 | 8.08 | 0 | 0 | 0 | |
11/03/2011 |
8.67
|
13,900 | 8.20 | 8.67 | 8.67 | 0 | 0 | 0 | |
10/03/2011: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
10/03/2011 |
8.20
|
8,900 | 7.67 | 8.20 | 7.96 | 0 | 0 | 0 | |
09/03/2011 |
7.67
|
21,000 | 7.77 | 7.77 | 7.51 | 0 | 3,900 | -0.1 | |
08/03/2011 |
7.77
|
32,500 | 7.72 | 7.88 | 7.72 | 0 | 2,000 | -0.0 | |
07/03/2011 |
7.72
|
7,600 | 7.88 | 7.99 | 7.72 | 0 | 0 | 0 | |
04/03/2011 |
7.88
|
11,100 | 7.72 | 7.93 | 7.24 | 0 | 100 | -0.0 | |
03/03/2011 |
7.72
|
7,400 | 7.72 | 7.99 | 7.72 | 0 | 2,900 | -0.0 | |
02/03/2011 |
7.72
|
35,200 | 8.25 | 8.25 | 7.72 | 0 | 1,100 | -0.0 | |
01/03/2011 |
8.25
|
11,500 | 8.36 | 8.36 | 8.09 | 0 | 0 | 0 |