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) |
-0.10 | -20% | 79,700 | 900 | 0.0 |
0.40
0.60
0.40
|
2 tháng
(2024-07-22) |
-0.20 | -33.33% | 202,700 | 900 | 0.0 |
0.40
0.60
0.40
|
3 tháng
(2024-07-04) |
-0.20 | -33.33% | 245,900 | 900 | 0.0 |
0.40
0.70
0.40
|
6 tháng
(2024-03-25) |
-0.30 | -42.86% | 720,715 | 900 | 0.0 |
0.40
0.70
0.40
|
12 tháng
(2023-09-25) |
-0.20 | -33.33% | 1,746,527 | 900 | 0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.70 | -63.64% | 5,087,256 | -51,100 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 15,211,231 | -51,100 | -0.0 |
0.40
3
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 24,618,326 | -56,100 | -0.0 |
0.20
3
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/08/2011 |
5.14
|
8,880 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 | |
19/08/2011 |
4.97
|
14,400 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 | |
18/08/2011 |
5.22
|
31,710 | 5.22 | 5.31 | 5.14 | 0 | 0 | 0 | |
17/08/2011 |
5.05
|
20,510 | 5.14 | 5.39 | 5.05 | 0 | 0 | 0 | |
16/08/2011 |
5.14
|
6,500 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
15/08/2011 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
12/08/2011 |
5.05
|
10,060 | 4.88 | 5.05 | 4.88 | 0 | 0 | 0 | |
11/08/2011 |
4.88
|
2,120 | 4.80 | 4.88 | 4.72 | 0 | 0 | 0 | |
10/08/2011 |
4.80
|
20,770 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
09/08/2011 |
4.88
|
52,830 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
08/08/2011 |
4.97
|
11,660 | 4.97 | 5.22 | 4.97 | 0 | 0 | 0 | |
05/08/2011 |
5.14
|
20,130 | 5.05 | 5.31 | 5.05 | 0 | 0 | 0 | |
04/08/2011 |
5.31
|
96,050 | 5.22 | 5.31 | 5.05 | 0 | 0 | 0 | |
03/08/2011 |
5.05
|
38,620 | 5.05 | 5.22 | 5.05 | 0 | 0 | 0 | |
02/08/2011 |
5.31
|
21,960 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
01/08/2011 |
5.56
|
17,410 | 5.56 | 5.81 | 5.56 | 0 | 0 | 0 | |
29/07/2011 |
5.81
|
136,140 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 | |
28/07/2011 |
5.56
|
4,420 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
27/07/2011 |
5.31
|
33,710 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/07/2011 |
5.05
|
18,390 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 | |
25/07/2011 |
4.88
|
31,540 | 4.97 | 5.05 | 4.88 | 0 | 0 | 0 | |
22/07/2011 |
4.88
|
2,280 | 4.88 | 4.97 | 4.88 | 0 | 0 | 0 | |
21/07/2011 |
4.88
|
22,110 | 5.22 | 5.22 | 4.88 | 0 | 0 | 0 | |
20/07/2011 |
5.14
|
22,230 | 5.05 | 5.31 | 5.05 | 0 | 0 | 0 | |
19/07/2011 |
5.05
|
29,660 | 5.22 | 5.31 | 5.05 | 0 | 0 | 0 | |
18/07/2011 |
5.31
|
36,030 | 5.31 | 5.56 | 5.31 | 0 | 0 | 0 | |
15/07/2011 |
5.56
|
20 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 | |
14/07/2011 |
5.47
|
230 | 5.56 | 5.64 | 5.47 | 0 | 0 | 0 | |
13/07/2011 |
5.47
|
10,540 | 5.47 | 5.56 | 5.22 | 0 | 0 | 0 | |
12/07/2011 |
5.39
|
15,520 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
11/07/2011 |
5.56
|
3,150 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 | |
08/07/2011 |
5.81
|
54,350 | 5.64 | 5.81 | 5.56 | 0 | 0 | 0 | |
07/07/2011 |
5.81
|
1,050 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 | |
06/07/2011 |
5.81
|
26,660 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 | |
05/07/2011 |
6.06
|
30,410 | 5.89 | 6.06 | 5.89 | 0 | 0 | 0 | |
04/07/2011 |
5.89
|
34,170 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
01/07/2011 |
6.15
|
23,950 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
30/06/2011 |
6.40
|
90,220 | 6.15 | 6.40 | 5.98 | 0 | 0 | 0 | |
29/06/2011 |
6.23
|
31,510 | 6.06 | 6.23 | 5.89 | 0 | 0 | 0 | |
28/06/2011 |
6.06
|
25,050 | 5.89 | 6.06 | 5.73 | 0 | 0 | 0 | |
27/06/2011 |
5.89
|
16,660 | 5.73 | 5.89 | 5.73 | 0 | 0 | 0 | |
24/06/2011 |
5.73
|
7,220 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 | |
23/06/2011 |
5.81
|
76,430 | 5.89 | 6.06 | 5.81 | 0 | 0 | 0 | |
22/06/2011 |
6.06
|
39,130 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 | |
21/06/2011 |
6.32
|
47,170 | 6.32 | 6.32 | 6.06 | 0 | 0 | 0 | |
20/06/2011 |
6.32
|
10,690 | 6.32 | 6.65 | 6.32 | 0 | 0 | 0 | |
17/06/2011 |
6.57
|
67,770 | 7.07 | 7.07 | 6.57 | 0 | 0 | 0 | |
16/06/2011 |
6.91
|
70,770 | 6.57 | 7.16 | 6.57 | 0 | 0 | 0 | |
15/06/2011 |
6.82
|
62,880 | 6.99 | 7.24 | 6.82 | 0 | 0 | 0 | |
14/06/2011 |
7.16
|
303,080 | 7.16 | 7.16 | 6.74 | 0 | 0 | 0 | |
13/06/2011 |
6.82
|
115,390 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 | |
10/06/2011 |
6.57
|
7,220 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
09/06/2011 |
6.32
|
8,710 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
08/06/2011 |
6.06
|
21,110 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
07/06/2011 |
5.81
|
3,350 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
06/06/2011 |
5.56
|
3,100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
03/06/2011 |
5.31
|
54,510 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/06/2011 |
5.05
|
42,570 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 | |
01/06/2011 |
4.88
|
9,680 | 4.72 | 4.88 | 4.63 | 0 | 0 | 0 | |
31/05/2011 |
4.80
|
35,140 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 | |
30/05/2011 |
4.72
|
2,450 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 | |
27/05/2011 |
4.80
|
12,220 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 | |
26/05/2011 |
4.80
|
27,760 | 4.46 | 4.80 | 4.46 | 0 | 0 | 0 | |
25/05/2011 |
4.63
|
27,550 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/05/2011 |
4.80
|
19,670 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 | |
23/05/2011 |
4.97
|
53,960 | 4.97 | 5.39 | 4.97 | 0 | 0 | 0 | |
20/05/2011 |
5.22
|
24,600 | 5.22 | 5.56 | 5.14 | 0 | 0 | 0 | |
19/05/2011 |
5.39
|
8,130 | 5.47 | 5.56 | 5.39 | 0 | 0 | 0 | |
18/05/2011 |
5.56
|
21,490 | 5.47 | 5.56 | 5.22 | 0 | 0 | 0 | |
17/05/2011 |
5.47
|
17,550 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
16/05/2011 |
5.56
|
5,100 | 5.64 | 5.73 | 5.56 | 0 | 0 | 0 | |
13/05/2011 |
5.73
|
2,010 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 | |
12/05/2011 |
5.73
|
13,400 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 | |
11/05/2011 |
5.64
|
15,460 | 5.81 | 5.81 | 5.64 | 2,800 | 0 | 0.0 | |
10/05/2011 |
5.89
|
2,110 | 5.73 | 5.89 | 5.64 | 0 | 0 | 0 | |
09/05/2011 |
5.64
|
4,350 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 | |
06/05/2011 |
5.64
|
11,460 | 5.56 | 5.64 | 5.56 | 0 | 0 | 0 | |
05/05/2011 |
5.56
|
10,100 | 5.56 | 5.64 | 5.47 | 0 | 0 | 0 | |
04/05/2011 |
5.64
|
8,940 | 5.81 | 5.81 | 5.47 | 0 | 0 | 0 | |
29/04/2011 |
5.56
|
10,740 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 | |
28/04/2011 |
5.47
|
8,280 | 5.64 | 5.81 | 5.47 | 0 | 0 | 0 | |
27/04/2011 |
5.73
|
19,980 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 | |
26/04/2011 |
5.81
|
16,330 | 6.06 | 6.06 | 5.81 | 0 | 0 | 0 | |
25/04/2011 |
6.06
|
11,550 | 5.89 | 6.06 | 5.89 | 0 | 0 | 0 | |
22/04/2011 |
5.89
|
22,470 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 | |
21/04/2011 |
6.06
|
5,060 | 6.06 | 6.06 | 5.98 | 0 | 0 | 0 | |
20/04/2011 |
6.23
|
8,150 | 6.15 | 6.23 | 6.15 | 0 | 0 | 0 | |
19/04/2011 |
6.23
|
21,080 | 5.98 | 6.23 | 5.89 | 0 | 0 | 0 | |
18/04/2011 |
6.15
|
12,320 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 | |
15/04/2011 |
6.40
|
14,650 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 | |
14/04/2011 |
6.40
|
550 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
13/04/2011 |
6.32
|
2,010 | 6.32 | 6.57 | 6.23 | 0 | 0 | 0 | |
08/04/2011 |
6.40
|
5,020 | 6.65 | 6.65 | 6.40 | 0 | 0 | 0 | |
07/04/2011 |
6.57
|
11,710 | 6.65 | 6.82 | 6.57 | 0 | 0 | 0 | |
06/04/2011 |
6.74
|
13,840 | 6.65 | 6.74 | 6.57 | 0 | 0 | 0 | |
05/04/2011 |
6.57
|
4,380 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
04/04/2011 |
6.48
|
9,530 | 6.74 | 6.74 | 6.48 | 0 | 0 | 0 | |
01/04/2011 |
6.65
|
11,090 | 6.65 | 6.74 | 6.48 | 0 | 0 | 0 | |
31/03/2011: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
31/03/2011 |
6.57
|
17,600 | 6.99 | 6.99 | 6.57 | 0 | 0 | 0 | |
30/03/2011 |
6.69
|
15,760 | 6.54 | 6.69 | 6.54 | 0 | 0 | 0 |