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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
4.40
|
160,770 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
22/11/2011 |
4.40
|
141,330 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
21/11/2011 |
4.30
|
206,120 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 | |
18/11/2011 |
4.40
|
144,160 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
17/11/2011 |
4.40
|
212,170 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 | |
16/11/2011 |
4.60
|
410,490 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
15/11/2011 |
4.40
|
301,110 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 | |
14/11/2011 |
4.40
|
312,840 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
11/11/2011 |
4.60
|
413,240 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
10/11/2011 |
4.80
|
416,350 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
09/11/2011 |
5
|
335,980 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
08/11/2011 |
5.20
|
435,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 | |
07/11/2011 |
5.10
|
584,380 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
04/11/2011 |
5.30
|
413,890 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
03/11/2011 |
5.20
|
684,610 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
02/11/2011 |
5.30
|
570,370 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
01/11/2011 |
5.40
|
671,980 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
31/10/2011 |
5.60
|
991,040 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
28/10/2011 |
5.60
|
912,540 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
27/10/2011 |
5.40
|
449,250 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
26/10/2011 |
5.30
|
356,870 | 5.40 | 5.40 | 5.20 | 0 | 10,000 | -0.1 | |
25/10/2011 |
5.40
|
524,560 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
24/10/2011 |
5.60
|
804,230 | 5.40 | 5.60 | 5.50 | 1,000 | 0 | 0.0 | |
21/10/2011 |
5.40
|
348,410 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
20/10/2011 |
5.20
|
209,460 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
19/10/2011 |
5.30
|
379,100 | 5.30 | 5.40 | 5.10 | 0 | 20,000 | -0.1 | |
18/10/2011 |
5.30
|
395,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
17/10/2011 |
5.50
|
239,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
14/10/2011 |
5.50
|
434,130 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
13/10/2011 |
5.30
|
619,750 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
12/10/2011 |
5.40
|
1,108,350 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
11/10/2011 |
5.60
|
433,800 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
10/10/2011 |
5.60
|
1,033,080 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
07/10/2011 |
5.80
|
620,720 | 6 | 6.10 | 5.70 | 0 | 0 | 0 | |
06/10/2011 |
6
|
1,260,810 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
05/10/2011 |
5.80
|
1,167,000 | 6.10 | 6.10 | 5.80 | 0 | 6,000 | -0.0 | |
04/10/2011 |
6.10
|
2,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
03/10/2011 |
6.40
|
9,300 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
30/09/2011 |
6.70
|
187,740 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
29/09/2011 |
7
|
3,376,640 | 7.30 | 7.50 | 7 | 0 | 40,000 | -0.3 | |
28/09/2011 |
7.30
|
197,530 | 7 | 7.30 | 7.30 | 0 | 0 | 0 | |
27/09/2011 |
7
|
831,760 | 6.70 | 7 | 6.90 | 0 | 0 | 0 | |
26/09/2011 |
6.70
|
636,100 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 | |
23/09/2011 |
6.40
|
2,743,570 | 6.10 | 6.40 | 6 | 50,000 | 3,000 | 0.3 | |
22/09/2011 |
6.10
|
1,088,580 | 5.90 | 6.10 | 6 | 300 | 0 | 0.0 | |
21/09/2011 |
5.90
|
557,290 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 | |
20/09/2011 |
5.70
|
1,131,120 | 5.50 | 5.70 | 5.50 | 10,000 | 0 | 0.1 | |
19/09/2011 |
5.50
|
708,560 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
16/09/2011 |
5.30
|
830,520 | 5.40 | 5.60 | 5.20 | 9,000 | 0 | 0.0 | |
15/09/2011 |
5.40
|
1,786,400 | 5.20 | 5.40 | 5.10 | 20,000 | 0 | 0.1 | |
14/09/2011 |
5.20
|
1,431,870 | 5 | 5.20 | 5.10 | 0 | 0 | 0 | |
13/09/2011 |
5
|
179,140 | 4.80 | 5 | 5 | 0 | 0 | 0 | |
12/09/2011 |
4.80
|
818,060 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
09/09/2011 |
4.60
|
461,940 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 | |
08/09/2011 |
4.50
|
569,480 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
07/09/2011 |
4.50
|
269,610 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
06/09/2011 |
4.40
|
297,470 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
05/09/2011 |
4.60
|
348,330 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 | |
01/09/2011 |
4.70
|
566,640 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 | |
31/08/2011 |
4.50
|
367,250 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
30/08/2011 |
4.50
|
622,050 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 | |
29/08/2011 |
4.40
|
361,060 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
26/08/2011 |
4.30
|
211,120 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
25/08/2011 |
4.20
|
245,250 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
24/08/2011 |
4.10
|
295,140 | 4.10 | 4.30 | 4.10 | 0 | 15,000 | -0.1 | |
23/08/2011 |
4.10
|
482,920 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
22/08/2011 |
4
|
118,260 | 3.90 | 4 | 4 | 0 | 0 | 0 | |
19/08/2011 |
3.90
|
390,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
18/08/2011 |
3.90
|
129,740 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/08/2011 |
3.80
|
244,260 | 3.70 | 3.80 | 3.70 | 15,000 | 0 | 0.1 | |
16/08/2011 |
3.70
|
196,270 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
15/08/2011 |
3.70
|
540,720 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 | |
12/08/2011 |
3.80
|
87,020 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 | |
11/08/2011 |
3.70
|
136,640 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 | |
10/08/2011 |
3.80
|
199,640 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
09/08/2011 |
3.80
|
91,460 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
08/08/2011 |
3.90
|
72,610 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
05/08/2011 |
4
|
63,830 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
04/08/2011 |
4.20
|
190,870 | 4 | 4.20 | 3.90 | 0 | 0 | 0 | |
03/08/2011 |
4
|
112,100 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
02/08/2011 |
4
|
92,840 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
01/08/2011 |
4.10
|
82,740 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
29/07/2011 |
4.20
|
157,110 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 | |
28/07/2011 |
4.10
|
60,650 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
27/07/2011 |
4.10
|
127,890 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
26/07/2011 |
4.10
|
38,250 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
25/07/2011 |
4.20
|
100,410 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
22/07/2011 |
4.40
|
69,620 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
21/07/2011 |
4.40
|
107,950 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
20/07/2011 |
4.50
|
70,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
19/07/2011 |
4.40
|
89,270 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
18/07/2011 |
4.40
|
13,264 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
15/07/2011 |
4.40
|
82,590 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
14/07/2011 |
4.40
|
86,830 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
13/07/2011 |
4.30
|
134,260 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 | |
12/07/2011 |
4.20
|
107,190 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
11/07/2011 |
4.20
|
116,020 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
08/07/2011 |
4.30
|
56,090 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
07/07/2011: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
07/07/2011 |
4.50
|
175,180 | 4.45 | 4.60 | 4.50 | 0 | 0 | 0 | |
06/07/2011 |
4.45
|
141,520 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |