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 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/04/2011 |
4.84
|
22,010 | 4.76 | 4.86 | 4.79 | 10,000 | 0 | 0.2 | |
05/04/2011 |
4.76
|
48,010 | 4.79 | 4.81 | 4.71 | 0 | 36,200 | -0.7 | |
04/04/2011 |
4.79
|
12,010 | 4.84 | 4.84 | 4.79 | 990 | 0 | 0.0 | |
01/04/2011 |
4.84
|
1,500 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 | |
31/03/2011 |
4.84
|
4,570 | 4.84 | 4.88 | 4.81 | 1,000 | 0 | 0.0 | |
30/03/2011 |
4.84
|
4,480 | 4.88 | 4.88 | 4.79 | 2,300 | 0 | 0.0 | |
29/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/03/2011 |
4.88
|
10,600 | 4.88 | 4.93 | 4.79 | 0 | 0 | 0 | |
28/03/2011 |
4.88
|
15,210 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 | |
25/03/2011 |
4.84
|
34,640 | 4.77 | 4.88 | 4.77 | 500 | 0 | 0.0 | |
24/03/2011 |
4.77
|
8,530 | 4.72 | 4.77 | 4.70 | 0 | 0 | 0 | |
23/03/2011 |
4.72
|
18,420 | 4.72 | 4.77 | 4.63 | 0 | 0 | 0 | |
22/03/2011 |
4.72
|
28,100 | 4.72 | 4.81 | 4.63 | 2,760 | 0 | 0.1 | |
21/03/2011 |
4.72
|
44,470 | 4.77 | 4.79 | 4.67 | 10,000 | 0 | 0.2 | |
18/03/2011 |
4.77
|
42,120 | 4.74 | 4.79 | 4.67 | 17,480 | 27,820 | -0.2 | |
17/03/2011 |
4.74
|
5,010 | 4.72 | 4.79 | 4.65 | 4,000 | 0 | 0.1 | |
16/03/2011 |
4.72
|
12,220 | 4.63 | 4.72 | 4.53 | 500 | 9,630 | -0.2 | |
15/03/2011 |
4.63
|
32,200 | 4.67 | 4.79 | 4.58 | 0 | 25,780 | -0.5 | |
14/03/2011 |
4.67
|
14,840 | 4.88 | 4.88 | 4.67 | 0 | 1,370 | -0.0 | |
11/03/2011 |
4.88
|
24,970 | 4.72 | 4.91 | 4.67 | 200 | 0 | 0.0 | |
10/03/2011 |
4.72
|
59,970 | 4.51 | 4.72 | 4.53 | 19,000 | 33,000 | -0.3 | |
09/03/2011 |
4.51
|
16,810 | 4.58 | 4.67 | 4.42 | 0 | 2,200 | -0.0 | |
08/03/2011 |
4.58
|
24,400 | 4.58 | 4.65 | 4.56 | 0 | 20,000 | -0.4 | |
07/03/2011 |
4.58
|
54,700 | 4.58 | 4.77 | 4.53 | 0 | 42,910 | -0.8 | |
04/03/2011 |
4.58
|
22,660 | 4.63 | 4.63 | 4.56 | 0 | 5,000 | -0.1 | |
03/03/2011 |
4.63
|
35,650 | 4.63 | 4.67 | 4.51 | 0 | 0 | 0 | |
02/03/2011 |
4.63
|
31,740 | 4.77 | 4.77 | 4.63 | 0 | 2,000 | -0.0 | |
01/03/2011 |
4.77
|
66,400 | 4.77 | 4.86 | 4.70 | 10,000 | 200 | 0.2 | |
28/02/2011 |
4.77
|
17,520 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 | |
25/02/2011 |
4.86
|
33,990 | 4.84 | 4.91 | 4.67 | 0 | 3,000 | -0.1 | |
24/02/2011 |
4.84
|
57,030 | 4.81 | 4.86 | 4.60 | 0 | 0 | 0 | |
23/02/2011 |
4.81
|
32,710 | 4.77 | 4.91 | 4.79 | 0 | 0 | 0 | |
22/02/2011 |
4.77
|
20,140 | 4.77 | 4.77 | 4.58 | 2,000 | 0 | 0.0 | |
21/02/2011 |
4.77
|
65,440 | 5.00 | 5.05 | 4.77 | 10,000 | 0 | 0.2 | |
18/02/2011 |
5.00
|
27,720 | 5.10 | 5.10 | 5.00 | 100,000 | 100,000 | 0 | |
17/02/2011 |
5.10
|
24,890 | 5.24 | 5.24 | 5.10 | 0 | 1,100 | -0.0 | |
16/02/2011 |
5.24
|
14,550 | 5.33 | 5.33 | 5.24 | 0 | 1,500 | -0.0 | |
15/02/2011 |
5.33
|
47,310 | 5.47 | 5.47 | 5.26 | 2,000 | 0 | 0.0 | |
14/02/2011 |
5.47
|
90,520 | 5.21 | 5.47 | 5.26 | 0 | 100 | -0.0 | |
11/02/2011 |
5.21
|
32,880 | 5.19 | 5.26 | 5.14 | 0 | 0 | 0 | |
10/02/2011 |
5.19
|
4,200 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 | |
09/02/2011 |
5.21
|
34,210 | 5.35 | 5.35 | 5.14 | 350 | 30,000 | -0.7 | |
08/02/2011 |
5.35
|
6,130 | 5.38 | 5.38 | 5.35 | 1,000 | 0 | 0.0 | |
28/01/2011 |
5.38
|
38,390 | 5.14 | 5.38 | 5.05 | 0 | 0 | 0 | |
27/01/2011 |
5.14
|
20,210 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 | |
26/01/2011 |
5.19
|
12,070 | 5.14 | 5.19 | 5.10 | 0 | 7,000 | -0.2 | |
25/01/2011 |
5.14
|
21,550 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 | |
24/01/2011 |
5.17
|
10,860 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 | |
21/01/2011 |
5.28
|
100,590 | 5.26 | 5.45 | 5.05 | 20,320 | 10,000 | 0.2 | |
20/01/2011 |
5.26
|
68,830 | 5.21 | 5.35 | 5.19 | 30,000 | 15,980 | 0.3 | |
19/01/2011 |
5.21
|
10,620 | 5.21 | 5.24 | 5.07 | 0 | 5,000 | -0.1 | |
18/01/2011 |
5.21
|
29,310 | 5.35 | 5.35 | 5.21 | 8,100 | 3,000 | 0.1 | |
17/01/2011 |
5.35
|
329,220 | 5.26 | 5.38 | 5.00 | 1,000 | 316,060 | -6.8 | |
14/01/2011 |
5.26
|
28,280 | 5.38 | 5.42 | 5.26 | 1,000 | 16,400 | -0.3 | |
13/01/2011 |
5.38
|
55,800 | 5.26 | 5.38 | 5.24 | 0 | 30 | -0.0 | |
12/01/2011 |
5.26
|
81,920 | 5.35 | 5.35 | 5.10 | 0 | 54,000 | -1.2 | |
11/01/2011 |
5.35
|
24,050 | 5.33 | 5.35 | 5.17 | 1,000 | 1,000 | -0 | |
10/01/2011 |
5.33
|
41,560 | 5.40 | 5.49 | 5.14 | 0 | 19,000 | -0.4 | |
07/01/2011 |
5.40
|
18,600 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
06/01/2011 |
5.49
|
9,180 | 5.49 | 5.52 | 5.49 | 0 | 0 | 0 | |
05/01/2011 |
5.49
|
18,420 | 5.70 | 5.70 | 5.49 | 0 | 20 | -0.0 | |
04/01/2011 |
5.70
|
41,120 | 5.61 | 5.70 | 5.56 | 0 | 24,000 | -0.6 | |
31/12/2010 |
5.61
|
63,120 | 5.66 | 5.66 | 5.45 | 0 | 30,440 | -0.7 | |
30/12/2010 |
5.66
|
56,230 | 5.45 | 5.66 | 5.38 | 0 | 0 | 0 | |
29/12/2010 |
5.45
|
72,880 | 5.59 | 5.59 | 5.45 | 0 | 10,000 | -0.2 | |
28/12/2010 |
5.59
|
96,200 | 5.61 | 5.61 | 5.40 | 7,000 | 44,500 | -0.9 | |
27/12/2010 |
5.61
|
60,860 | 5.54 | 5.61 | 5.49 | 300 | 0 | 0.0 | |
24/12/2010 |
5.54
|
49,480 | 5.54 | 5.61 | 5.45 | 5,950 | 0 | 0.1 | |
23/12/2010 |
5.54
|
38,800 | 5.68 | 5.77 | 5.54 | 18,810 | 17,880 | 0.0 | |
22/12/2010 |
5.68
|
58,400 | 5.73 | 5.73 | 5.68 | 40,000 | 0 | 1.0 | |
21/12/2010 |
5.73
|
136,220 | 5.70 | 5.75 | 5.56 | 87,930 | 1,100 | 2.1 | |
20/12/2010 |
5.70
|
32,430 | 5.77 | 5.77 | 5.66 | 0 | 8,900 | -0.2 | |
17/12/2010 |
5.77
|
35,130 | 5.73 | 5.84 | 5.56 | 2,130 | 12,000 | -0.2 | |
16/12/2010 |
5.73
|
243,770 | 5.61 | 5.73 | 5.59 | 26,980 | 62,370 | -0.9 | |
15/12/2010 |
5.61
|
77,420 | 5.61 | 5.70 | 5.49 | 5,900 | 25,900 | -0.5 | |
14/12/2010 |
5.61
|
89,280 | 5.82 | 5.98 | 5.61 | 10,300 | 22,250 | -0.3 | |
13/12/2010 |
5.82
|
165,110 | 5.61 | 5.89 | 5.75 | 50 | 5,000 | -0.1 | |
10/12/2010 |
5.61
|
23,560 | 5.47 | 5.68 | 5.61 | 0 | 4,120 | -0.1 | |
09/12/2010 |
5.47
|
41,790 | 5.24 | 5.47 | 5.03 | 3,800 | 0 | 0.1 | |
08/12/2010 |
5.24
|
114,650 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
07/12/2010 |
5.49
|
124,940 | 5.70 | 5.70 | 5.47 | 38,000 | 12,000 | 0.6 | |
06/12/2010 |
5.70
|
123,220 | 5.77 | 5.96 | 5.49 | 4,050 | 15,000 | -0.3 | |
03/12/2010 |
5.77
|
191,860 | 5.52 | 5.77 | 5.56 | 100 | 5,000 | -0.1 | |
02/12/2010 |
5.52
|
95,480 | 5.26 | 5.52 | 5.26 | 0 | 0 | 0 | |
01/12/2010 |
5.26
|
74,740 | 5.10 | 5.26 | 4.93 | 0 | 5,000 | -0.1 | |
30/11/2010 |
5.10
|
73,700 | 4.86 | 5.10 | 5.00 | 1,400 | 8,000 | -0.1 | |
29/11/2010 |
4.86
|
74,750 | 4.77 | 4.91 | 4.74 | 0 | 2,200 | -0.0 | |
26/11/2010 |
4.77
|
75,280 | 4.70 | 4.77 | 4.67 | 0 | 43,000 | -0.9 | |
25/11/2010 |
4.70
|
26,810 | 4.67 | 4.77 | 4.58 | 0 | 10,000 | -0.2 | |
24/11/2010 |
4.67
|
34,180 | 4.65 | 4.72 | 4.56 | 0 | 3,000 | -0.1 | |
23/11/2010 |
4.65
|
14,680 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
22/11/2010 |
4.56
|
47,000 | 4.72 | 4.72 | 4.49 | 0 | 5,000 | -0.1 | |
19/11/2010 |
4.72
|
30,650 | 4.79 | 4.81 | 4.58 | 0 | 5,000 | -0.1 | |
18/11/2010 |
4.79
|
23,030 | 4.70 | 4.79 | 4.72 | 0 | 0 | 0 | |
17/11/2010 |
4.70
|
46,250 | 4.65 | 4.74 | 4.44 | 2,000 | 5,000 | -0.1 | |
16/11/2010 |
4.65
|
68,720 | 4.88 | 4.88 | 4.65 | 0 | 8,500 | -0.2 | |
15/11/2010 |
4.88
|
93,660 | 5.14 | 5.38 | 4.88 | 0 | 28,000 | -0.6 | |
12/11/2010 |
5.14
|
27,360 | 5.31 | 5.31 | 5.05 | 0 | 9,000 | -0.2 | |
11/11/2010 |
5.31
|
55,610 | 5.38 | 5.47 | 5.19 | 0 | 8,000 | -0.2 | |
10/11/2010 |
5.38
|
43,620 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 | |
09/11/2010 |
5.40
|
33,630 | 5.42 | 5.42 | 5.26 | 2,000 | 0 | 0.0 |