Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
5.52
|
12,070 | 5.42 | 5.52 | 5.22 | 0 | 0 | 0 | |
21/11/2011 |
5.42
|
12,530 | 5.44 | 5.48 | 5.28 | 0 | 0 | 0 | |
18/11/2011 |
5.44
|
5,450 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 | |
17/11/2011 |
5.52
|
13,500 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
16/11/2011 |
5.54
|
100 | 5.52 | 5.54 | 5.54 | 0 | 0 | 0 | |
15/11/2011 |
5.52
|
21,820 | 5.50 | 5.52 | 5.40 | 0 | 5,000 | -0.1 | |
14/11/2011 |
5.50
|
11,300 | 5.50 | 5.52 | 5.50 | 4,000 | 3,000 | 0.0 | |
11/11/2011 |
5.50
|
29,700 | 5.52 | 5.54 | 5.44 | 1,000 | 10,740 | -0.3 | |
10/11/2011 |
5.52
|
2,000 | 5.54 | 5.54 | 5.52 | 0 | 0 | 0 | |
09/11/2011 |
5.54
|
20,000 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 | |
08/11/2011 |
5.44
|
31,000 | 5.52 | 5.54 | 5.44 | 0 | 0 | 0 | |
07/11/2011 |
5.52
|
8,700 | 5.54 | 5.54 | 5.42 | 700 | 0 | 0.0 | |
04/11/2011 |
5.54
|
5,010 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 | |
03/11/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
02/11/2011 |
5.54
|
6,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
01/11/2011 |
5.54
|
3,370 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 | |
31/10/2011 |
5.54
|
11,120 | 5.54 | 5.54 | 5.32 | 0 | 0 | 0 | |
28/10/2011 |
5.54
|
16,000 | 5.28 | 5.54 | 5.34 | 0 | 0 | 0 | |
27/10/2011 |
5.28
|
61,120 | 5.54 | 5.54 | 5.26 | 0 | 0 | 0 | |
26/10/2011 |
5.54
|
13,120 | 5.44 | 5.54 | 5.34 | 0 | 0 | 0 | |
25/10/2011 |
5.44
|
12,050 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 | |
24/10/2011 |
5.54
|
94,040 | 5.54 | 5.72 | 5.34 | 0 | 0 | 0 | |
21/10/2011 |
5.54
|
10,020 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 | |
20/10/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/10/2011 |
5.54
|
16,100 | 5.30 | 5.54 | 5.40 | 0 | 0 | 0 | |
19/10/2011 |
5.30
|
57,000 | 5.28 | 5.45 | 5.30 | 0 | 0 | 0 | |
18/10/2011 |
5.28
|
75,800 | 5.24 | 5.34 | 5.22 | 0 | 0 | 0 | |
17/10/2011 |
5.24
|
66,240 | 5.32 | 5.36 | 5.24 | 0 | 415,552 | -11.6 | |
14/10/2011 |
5.32
|
11,090 | 5.34 | 5.40 | 5.30 | 0 | 0 | 0 | |
13/10/2011 |
5.34
|
45,850 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
12/10/2011 |
5.28
|
10,420 | 5.21 | 5.36 | 5.28 | 0 | 0 | 0 | |
11/10/2011 |
5.21
|
28,540 | 5.21 | 5.30 | 5.21 | 0 | 0 | 0 | |
10/10/2011 |
5.21
|
23,130 | 5.36 | 5.47 | 5.15 | 0 | 0 | 0 | |
07/10/2011 |
5.36
|
10,000 | 5.19 | 5.36 | 5.36 | 0 | 0 | 0 | |
06/10/2011 |
5.19
|
1,520 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/10/2011 |
5.19
|
45,650 | 5.13 | 5.30 | 5.17 | 0 | 0 | 0 | |
04/10/2011 |
5.13
|
49,780 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 | |
03/10/2011 |
5.17
|
62,460 | 5.17 | 5.17 | 4.96 | 0 | 710 | -0.0 | |
30/09/2011 |
5.17
|
80,000 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
29/09/2011 |
5.13
|
8,500 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
28/09/2011 |
5.17
|
7,100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
27/09/2011 |
5.17
|
13,120 | 5.21 | 5.21 | 4.98 | 0 | 0 | 0 | |
26/09/2011 |
5.21
|
3,890 | 5.15 | 5.21 | 4.92 | 0 | 0 | 0 | |
23/09/2011 |
5.15
|
1,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
22/09/2011 |
5.15
|
1,010 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
21/09/2011 |
5.15
|
10,330 | 5.15 | 5.17 | 4.94 | 0 | 0 | 0 | |
20/09/2011 |
5.15
|
11,510 | 5.09 | 5.28 | 5.15 | 0 | 0 | 0 | |
19/09/2011 |
5.09
|
34,760 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 | |
16/09/2011 |
5.17
|
19,130 | 4.92 | 5.17 | 4.69 | 0 | 0 | 0 | |
15/09/2011 |
4.92
|
10,320 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
14/09/2011 |
4.92
|
16,650 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 | |
13/09/2011 |
5.00
|
13,410 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
12/09/2011 |
5.02
|
350 | 4.92 | 5.02 | 4.92 | 0 | 0 | 0 | |
09/09/2011 |
4.92
|
10,000 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 | |
08/09/2011 |
4.96
|
23,640 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 | |
07/09/2011 |
4.96
|
63,150 | 4.85 | 4.96 | 4.73 | 0 | 0 | 0 | |
06/09/2011 |
4.85
|
3,150 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
05/09/2011 |
5.00
|
55,160 | 4.77 | 5.00 | 4.69 | 0 | 0 | 0 | |
01/09/2011 |
4.77
|
21,000 | 4.66 | 4.77 | 4.66 | 0 | 0 | 0 | |
31/08/2011 |
4.66
|
660 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
30/08/2011 |
4.68
|
3,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
29/08/2011 |
4.68
|
5,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
26/08/2011 |
4.68
|
2,100 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
25/08/2011 |
4.68
|
7,000 | 4.69 | 4.69 | 4.66 | 0 | 0 | 0 | |
24/08/2011 |
4.69
|
9,370 | 4.69 | 4.69 | 4.68 | 0 | 0 | 0 | |
23/08/2011 |
4.69
|
3,970 | 4.69 | 4.69 | 4.68 | 0 | 0 | 0 | |
22/08/2011 |
4.69
|
2,720 | 4.69 | 4.69 | 4.64 | 0 | 0 | 0 | |
19/08/2011 |
4.69
|
10,790 | 4.51 | 4.69 | 4.30 | 0 | 9,700 | -0.2 | |
18/08/2011 |
4.51
|
91,340 | 4.73 | 4.73 | 4.51 | 0 | 79,140 | -1.9 | |
17/08/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
17/08/2011 |
4.73
|
4,330 | 4.71 | 4.73 | 4.60 | 0 | 0 | 0 | |
16/08/2011 |
4.71
|
2,080 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 | |
15/08/2011 |
4.71
|
33,650 | 4.71 | 4.75 | 4.70 | 0 | 0 | 0 | |
12/08/2011 |
4.71
|
15,770 | 4.71 | 4.71 | 4.57 | 0 | 0 | 0 | |
11/08/2011 |
4.71
|
148,980 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 | |
10/08/2011 |
4.73
|
19,490 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 | |
09/08/2011 |
4.73
|
35,920 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 | |
08/08/2011 |
4.73
|
12,540 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 | |
05/08/2011 |
4.73
|
79,370 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
04/08/2011 |
4.75
|
10,630 | 4.79 | 4.79 | 4.57 | 0 | 0 | 0 | |
03/08/2011 |
4.79
|
17,510 | 4.75 | 4.79 | 4.70 | 0 | 0 | 0 | |
02/08/2011 |
4.75
|
22,540 | 4.73 | 4.75 | 4.50 | 0 | 0 | 0 | |
01/08/2011 |
4.73
|
2,130 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 | |
29/07/2011 |
4.77
|
13,530 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 | |
28/07/2011 |
4.79
|
12,230 | 4.82 | 4.88 | 4.70 | 0 | 0 | 0 | |
27/07/2011 |
4.82
|
15,170 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 | |
26/07/2011 |
4.88
|
16,510 | 4.88 | 4.88 | 4.64 | 0 | 12,500 | -0.3 | |
25/07/2011 |
4.88
|
13,850 | 4.88 | 4.88 | 4.84 | 26,110 | 0 | 0.7 | |
22/07/2011 |
4.88
|
15,110 | 4.84 | 4.88 | 4.84 | 0 | 990 | -0.0 | |
21/07/2011 |
4.84
|
5,250 | 4.71 | 4.84 | 4.71 | 0 | 1,010 | -0.0 | |
20/07/2011 |
4.71
|
125,450 | 4.66 | 4.71 | 4.50 | 110,000 | 0 | 2.8 | |
19/07/2011 |
4.66
|
6,000 | 4.61 | 4.66 | 4.66 | 0 | 0 | 0 | |
18/07/2011 |
4.61
|
1,289 | 4.61 | 4.66 | 4.39 | 0 | 131,000 | -3.2 | |
15/07/2011 |
4.61
|
10,000 | 4.59 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/07/2011 |
4.59
|
16,290 | 4.57 | 4.59 | 4.50 | 0 | 630 | -0.0 | |
13/07/2011 |
4.57
|
500 | 4.57 | 4.57 | 4.57 | 0 | 200 | -0.0 | |
12/07/2011 |
4.57
|
17,000 | 4.42 | 4.57 | 4.35 | 0 | 1,120 | -0.0 | |
11/07/2011 |
4.42
|
6,270 | 4.41 | 4.42 | 4.33 | 0 | 0 | 0 | |
08/07/2011 |
4.41
|
2,470 | 4.42 | 4.42 | 4.32 | 0 | 0 | 0 | |
07/07/2011 |
4.42
|
1,900 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
06/07/2011 |
4.42
|
2,510 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 | |
05/07/2011 |
4.42
|
16,210 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |