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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
4.90
|
2,000 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 | |
23/11/2011 |
5.00
|
5,000 | 5.00 | 5.02 | 5.00 | 1,000 | 1,000 | 0 | |
22/11/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
21/11/2011 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
18/11/2011 |
5.00
|
5,300 | 5.00 | 5.00 | 5.00 | 0 | 4,000 | -0.1 | |
17/11/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
16/11/2011 |
5.00
|
1,000 | 4.96 | 5.00 | 5.00 | 0 | 0 | 0 | |
15/11/2011 |
4.96
|
1,400 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
14/11/2011 |
4.98
|
4,500 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 | |
11/11/2011 |
4.98
|
2,700 | 4.96 | 4.98 | 4.98 | 0 | 0 | 0 | |
10/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
09/11/2011 |
4.96
|
5,100 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 | |
08/11/2011 |
4.98
|
3,000 | 5.00 | 5.00 | 4.98 | 0 | 0 | 0 | |
07/11/2011 |
5.00
|
3,100 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 | |
04/11/2011 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
03/11/2011 |
5.02
|
1,500 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
02/11/2011 |
5.02
|
3,100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
01/11/2011 |
5.02
|
3,400 | 5.04 | 5.04 | 5.02 | 0 | 0 | 0 | |
31/10/2011 |
5.04
|
2,100 | 5.04 | 5.04 | 5.02 | 0 | 0 | 0 | |
28/10/2011 |
5.04
|
1,900 | 5.00 | 5.06 | 5.00 | 0 | 0 | 0 | |
27/10/2011 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
26/10/2011 |
5.00
|
300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
25/10/2011 |
5.00
|
3,300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/10/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
21/10/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
20/10/2011 |
5.00
|
600 | 4.90 | 5.00 | 4.98 | 0 | 0 | 0 | |
19/10/2011 |
4.90
|
1,000 | 4.90 | 4.90 | 4.61 | 0 | 0 | 0 | |
18/10/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
17/10/2011 |
4.90
|
500 | 4.69 | 4.90 | 4.90 | 0 | 0 | 0 | |
14/10/2011 |
4.69
|
2,100 | 4.74 | 4.90 | 4.69 | 0 | 0 | 0 | |
13/10/2011 |
4.74
|
100 | 5.04 | 5.04 | 4.74 | 0 | 0 | 0 | |
12/10/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/10/2011 |
5.04
|
200 | 5.06 | 5.06 | 5.04 | 0 | 0 | 0 | |
10/10/2011 |
5.06
|
0 | 5.10 | 5.06 | 5.06 | 0 | 0 | 0 | |
07/10/2011 |
5.10
|
3,900 | 4.80 | 5.10 | 4.82 | 0 | 0 | 0 | |
06/10/2011 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/10/2011 |
4.80
|
100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
04/10/2011 |
4.90
|
2,700 | 5.18 | 5.18 | 4.90 | 500 | 0 | 0.0 | |
03/10/2011 |
5.18
|
700 | 5.10 | 5.18 | 4.84 | 0 | 500 | -0.0 | |
30/09/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
29/09/2011 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 2,000 | 0 | 0.1 | |
28/09/2011 |
5.10
|
3,000 | 5.08 | 5.10 | 5.10 | 500 | 0 | 0.0 | |
27/09/2011 |
5.08
|
100 | 4.90 | 5.08 | 5.08 | 0 | 0 | 0 | |
26/09/2011 |
4.90
|
3,300 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 | |
23/09/2011 |
5.00
|
800 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 | |
22/09/2011 |
5.12
|
100 | 5.10 | 5.12 | 5.12 | 0 | 0 | 0 | |
21/09/2011 |
5.10
|
700 | 4.96 | 5.10 | 5.10 | 700 | 0 | 0.0 | |
20/09/2011 |
4.96
|
4,300 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 | |
19/09/2011 |
5.00
|
0 | 4.98 | 5.00 | 5.00 | 0 | 0 | 0 | |
16/09/2011 |
4.98
|
3,200 | 4.90 | 5.10 | 4.98 | 0 | 0 | 0 | |
15/09/2011 |
4.90
|
5,300 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 | |
14/09/2011 |
4.92
|
1,600 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
13/09/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
13/09/2011 |
5.18
|
2,000 | 5.08 | 5.18 | 5.16 | 0 | 0 | 0 | |
12/09/2011 |
5.08
|
5,800 | 5.06 | 5.13 | 5.08 | 0 | 0 | 0 | |
09/09/2011 |
5.06
|
100 | 5.00 | 5.06 | 5.06 | 0 | 0 | 0 | |
08/09/2011 |
5.00
|
100 | 4.88 | 5.00 | 5.00 | 0 | 0 | 0 | |
07/09/2011 |
4.88
|
3,800 | 4.77 | 4.88 | 4.86 | 800 | 0 | 0.0 | |
06/09/2011 |
4.77
|
2,200 | 4.77 | 4.99 | 4.77 | 1,000 | 0 | 0.0 | |
05/09/2011 |
4.77
|
1,100 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
01/09/2011 |
4.77
|
4,600 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
31/08/2011 |
4.73
|
1,500 | 4.71 | 4.73 | 4.73 | 0 | 0 | 0 | |
30/08/2011 |
4.71
|
1,000 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 | |
29/08/2011 |
4.77
|
600 | 4.58 | 4.77 | 4.67 | 0 | 0 | 0 | |
26/08/2011 |
4.58
|
900 | 4.64 | 4.64 | 4.58 | 0 | 0 | 0 | |
25/08/2011 |
4.64
|
4,100 | 4.58 | 4.64 | 4.64 | 0 | 0 | 0 | |
24/08/2011 |
4.58
|
2,200 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 | |
23/08/2011 |
4.73
|
100 | 4.51 | 4.73 | 4.73 | 100 | 0 | 0.0 | |
22/08/2011 |
4.51
|
300 | 4.53 | 4.53 | 4.51 | 0 | 0 | 0 | |
19/08/2011 |
4.53
|
200 | 4.49 | 4.53 | 4.53 | 0 | 0 | 0 | |
18/08/2011 |
4.49
|
1,000 | 4.51 | 4.51 | 4.49 | 0 | 0 | 0 | |
17/08/2011 |
4.51
|
400 | 4.51 | 4.51 | 4.51 | 300 | 0 | 0.0 | |
16/08/2011 |
4.51
|
100 | 4.36 | 4.51 | 4.51 | 0 | 0 | 0 | |
15/08/2011 |
4.36
|
4,800 | 4.31 | 4.36 | 4.31 | 4,300 | 0 | 0.1 | |
12/08/2011 |
4.31
|
3,700 | 4.29 | 4.31 | 4.29 | 3,700 | 0 | 0.1 | |
11/08/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
10/08/2011 |
4.29
|
0 | 4.27 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/08/2011 |
4.27
|
600 | 4.40 | 4.40 | 4.27 | 400 | 0 | 0.0 | |
08/08/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/08/2011 |
4.40
|
500 | 4.29 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/08/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
03/08/2011 |
4.29
|
1,100 | 4.29 | 4.29 | 4.27 | 1,000 | 0 | 0.0 | |
02/08/2011 |
4.29
|
3,800 | 4.27 | 4.29 | 4.27 | 3,600 | 0 | 0.1 | |
01/08/2011 |
4.27
|
500 | 4.36 | 4.36 | 4.27 | 500 | 0 | 0.0 | |
29/07/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/07/2011 |
4.36
|
400 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
27/07/2011 |
4.36
|
0 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 | |
26/07/2011 |
4.27
|
2,200 | 4.40 | 4.40 | 4.27 | 500 | 0 | 0.0 | |
25/07/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/07/2011 |
4.40
|
200 | 4.31 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/07/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
20/07/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
19/07/2011 |
4.31
|
3,700 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 | |
18/07/2011 |
4.44
|
2,500 | 4.29 | 4.44 | 4.27 | 2,200 | 0 | 0.1 | |
15/07/2011 |
4.29
|
2,000 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 | |
14/07/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
13/07/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
12/07/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
11/07/2011 |
4.49
|
6,000 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 | |
08/07/2011 |
4.56
|
500 | 4.31 | 4.56 | 4.56 | 0 | 0 | 0 | |
07/07/2011 |
4.31
|
4,200 | 4.27 | 4.38 | 4.31 | 1,500 | 0 | 0.0 |