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) |
-6.80 | -52.71% | 187,700 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-21) |
-7.90 | -56.43% | 231,100 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,988,611 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-25) |
0.40 | 7.02% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-09-30) |
-0.60 | -8.96% | 6,596,044 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-05) |
-5.10 | -45.54% | 10,741,205 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-16) |
-0.90 | -12.86% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
4.37
|
200 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 | |
22/11/2011 |
4.66
|
100 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 | |
21/11/2011 |
4.99
|
1,000 | 4.73 | 4.99 | 4.99 | 0 | 0 | 0 | |
18/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
16/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
15/11/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
14/11/2011 |
4.73
|
400 | 4.59 | 4.73 | 4.73 | 0 | 0 | 0 | |
11/11/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
10/11/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
09/11/2011 |
4.59
|
1,000 | 4.62 | 4.62 | 4.59 | 0 | 0 | 0 | |
08/11/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
07/11/2011 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
04/11/2011 |
4.62
|
700 | 4.40 | 4.62 | 4.62 | 0 | 0 | 0 | |
03/11/2011 |
4.40
|
100 | 4.26 | 4.40 | 4.40 | 0 | 0 | 0 | |
02/11/2011 |
4.26
|
3,200 | 4.51 | 4.77 | 4.22 | 0 | 0 | 0 | |
01/11/2011 |
4.51
|
600 | 4.33 | 4.51 | 4.51 | 0 | 0 | 0 | |
31/10/2011 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
28/10/2011 |
4.33
|
700 | 4.08 | 4.33 | 4.29 | 0 | 0 | 0 | |
27/10/2011 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
26/10/2011 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
25/10/2011 |
4.08
|
100 | 4.29 | 4.29 | 4.08 | 0 | 0 | 0 | |
24/10/2011 |
4.29
|
59,000 | 4.19 | 4.29 | 4.29 | 0 | 0 | 0 | |
21/10/2011 |
4.19
|
500 | 4.11 | 4.19 | 4.19 | 0 | 0 | 0 | |
20/10/2011 |
4.11
|
1,900 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 | |
19/10/2011 |
4.19
|
1,000 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 | |
18/10/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
18/10/2011 |
4.33
|
27,200 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 | |
17/10/2011 |
4.26
|
5,900 | 4.19 | 4.26 | 4.08 | 0 | 0 | 0 | |
14/10/2011 |
4.19
|
6,200 | 4.22 | 4.40 | 4.19 | 0 | 0 | 0 | |
13/10/2011 |
4.22
|
0 | 4.01 | 4.22 | 4.22 | 0 | 0 | 0 | |
12/10/2011 |
4.01
|
9,400 | 4.15 | 4.43 | 3.94 | 0 | 0 | 0 | |
11/10/2011 |
4.15
|
4,000 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 | |
10/10/2011 |
4.19
|
9,200 | 4.05 | 4.54 | 4.19 | 0 | 0 | 0 | |
07/10/2011 |
4.05
|
11,100 | 4.12 | 4.50 | 4.01 | 0 | 0 | 0 | |
06/10/2011 |
4.12
|
10,000 | 3.84 | 4.36 | 4.12 | 0 | 3,000 | -0.0 | |
05/10/2011 |
3.84
|
7,000 | 3.87 | 4.19 | 3.84 | 0 | 0 | 0 | |
04/10/2011 |
3.87
|
4,000 | 3.80 | 4.12 | 3.87 | 0 | 3,000 | -0.0 | |
03/10/2011 |
3.80
|
11,700 | 4.15 | 4.36 | 3.80 | 5,000 | 4,900 | 0.0 | |
30/09/2011 |
4.15
|
1,500 | 4.01 | 4.15 | 4.05 | 0 | 0 | 0 | |
29/09/2011 |
4.01
|
20,100 | 4.08 | 4.33 | 4.01 | 0 | 0 | 0 | |
28/09/2011 |
4.08
|
8,500 | 3.98 | 4.40 | 4.08 | 0 | 0 | 0 | |
27/09/2011 |
3.98
|
10,200 | 4.05 | 4.29 | 3.98 | 0 | 0 | 0 | |
26/09/2011 |
4.05
|
14,300 | 4.19 | 4.33 | 4.05 | 0 | 0 | 0 | |
23/09/2011 |
4.19
|
11,100 | 4.12 | 4.43 | 4.19 | 0 | 0 | 0 | |
22/09/2011 |
4.12
|
10,700 | 4.19 | 4.61 | 4.12 | 100 | 0 | 0.0 | |
21/09/2011 |
4.19
|
12,500 | 4.12 | 4.50 | 4.05 | 0 | 0 | 0 | |
20/09/2011 |
4.12
|
11,500 | 4.19 | 4.33 | 4.12 | 100 | 0 | 0.0 | |
19/09/2011 |
4.19
|
3,500 | 4.15 | 4.33 | 4.19 | 0 | 0 | 0 | |
16/09/2011 |
4.15
|
1,000 | 4.22 | 4.22 | 4.15 | 0 | 0 | 0 | |
15/09/2011 |
4.22
|
200 | 4.22 | 4.43 | 4.22 | 0 | 0 | 0 | |
14/09/2011 |
4.22
|
2,400 | 4.47 | 4.57 | 4.22 | 0 | 0 | 0 | |
13/09/2011 |
4.47
|
21,500 | 4.26 | 4.57 | 4.29 | 0 | 0 | 0 | |
12/09/2011 |
4.26
|
10,400 | 4.15 | 4.36 | 4.26 | 0 | 0 | 0 | |
09/09/2011 |
4.15
|
4,300 | 4.29 | 4.29 | 4.08 | 0 | 0 | 0 | |
08/09/2011 |
4.29
|
400 | 4.08 | 4.36 | 4.29 | 0 | 0 | 0 | |
07/09/2011 |
4.08
|
2,200 | 3.91 | 4.15 | 4.08 | 400 | 0 | 0.0 | |
06/09/2011 |
3.91
|
4,000 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 | |
05/09/2011 |
4.01
|
2,200 | 4.36 | 4.36 | 3.98 | 0 | 0 | 0 | |
01/09/2011 |
4.36
|
900 | 4.19 | 4.36 | 3.91 | 0 | 0 | 0 | |
31/08/2011 |
4.19
|
4,600 | 3.91 | 4.19 | 3.98 | 1,700 | 0 | 0.0 | |
30/08/2011 |
3.91
|
8,200 | 3.98 | 4.01 | 3.91 | 0 | 0 | 0 | |
29/08/2011 |
3.98
|
9,900 | 3.84 | 4.01 | 3.84 | 0 | 0 | 0 | |
26/08/2011 |
3.84
|
2,300 | 3.63 | 3.87 | 3.80 | 300 | 0 | 0.0 | |
25/08/2011 |
3.63
|
1,000 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 | |
24/08/2011 |
3.84
|
27,600 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 | |
23/08/2011 |
3.84
|
1,800 | 3.91 | 3.94 | 3.56 | 0 | 0 | 0 | |
22/08/2011 |
3.91
|
4,000 | 3.80 | 3.91 | 3.52 | 100 | 0 | 0.0 | |
19/08/2011 |
3.80
|
4,700 | 3.66 | 3.80 | 3.39 | 3,200 | 0 | 0.0 | |
18/08/2011 |
3.66
|
8,400 | 3.46 | 3.66 | 3.25 | 3,800 | 0 | 0.0 | |
17/08/2011 |
3.46
|
1,600 | 3.25 | 3.46 | 3.46 | 1,000 | 0 | 0.0 | |
16/08/2011 |
3.25
|
2,300 | 3.04 | 3.25 | 3.25 | 700 | 0 | 0.0 | |
15/08/2011 |
3.04
|
1,000 | 3.25 | 3.25 | 3.04 | 0 | 0 | 0 | |
12/08/2011 |
3.25
|
34,300 | 3.07 | 3.25 | 2.93 | 2,700 | 0 | 0.0 | |
11/08/2011 |
3.07
|
2,300 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
10/08/2011 |
3.14
|
1,700 | 3.18 | 3.32 | 3.00 | 0 | 0 | 0 | |
09/08/2011 |
3.18
|
6,200 | 3.32 | 3.32 | 3.14 | 0 | 0 | 0 | |
08/08/2011 |
3.32
|
2,900 | 3.73 | 3.73 | 3.28 | 0 | 0 | 0 | |
05/08/2011 |
3.73
|
10,500 | 3.52 | 3.73 | 3.35 | 0 | 8,600 | -0.1 | |
04/08/2011 |
3.52
|
4,400 | 3.77 | 3.77 | 3.52 | 0 | 3,400 | -0.0 | |
03/08/2011 |
3.77
|
1,000 | 3.52 | 3.77 | 3.77 | 0 | 0 | 0 | |
02/08/2011 |
3.52
|
2,000 | 3.63 | 3.70 | 3.49 | 0 | 0 | 0 | |
01/08/2011 |
3.63
|
5,100 | 3.87 | 3.87 | 3.63 | 0 | 4,100 | -0.0 | |
29/07/2011 |
3.87
|
400 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 | |
28/07/2011 |
3.98
|
2,700 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 | |
27/07/2011 |
4.01
|
2,000 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
26/07/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
25/07/2011 |
4.12
|
100 | 4.05 | 4.12 | 4.12 | 0 | 0 | 0 | |
22/07/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
21/07/2011 |
4.05
|
1,100 | 4.01 | 4.05 | 4.01 | 0 | 0 | 0 | |
20/07/2011 |
4.01
|
600 | 4.08 | 4.08 | 4.01 | 0 | 500 | -0.0 | |
19/07/2011 |
4.08
|
4,500 | 4.05 | 4.08 | 4.05 | 0 | 3,000 | -0.0 | |
18/07/2011 |
4.05
|
1,000 | 4.12 | 4.12 | 4.05 | 500 | 0 | 0.0 | |
15/07/2011 |
4.12
|
1,100 | 4.36 | 4.54 | 4.12 | 1,000 | 0 | 0.0 | |
14/07/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/07/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
12/07/2011 |
4.36
|
0 | 4.19 | 4.36 | 4.36 | 0 | 0 | 0 | |
11/07/2011 |
4.19
|
4,300 | 4.40 | 4.40 | 4.19 | 300 | 0 | 0.0 | |
08/07/2011 |
4.40
|
27,500 | 4.19 | 4.40 | 4.40 | 0 | 0 | 0 | |
07/07/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
06/07/2011 |
4.19
|
7,300 | 4.26 | 4.26 | 4.19 | 0 | 2,800 | -0.0 |