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% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
05/07/2011 |
3.25
|
100 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 | |
04/07/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
01/07/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
30/06/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
29/06/2011 |
3.48
|
1,500 | 3.48 | 3.51 | 3.32 | 0 | 0 | 0 | |
28/06/2011 |
3.48
|
500 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 | |
27/06/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
24/06/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
23/06/2011 |
3.74
|
100 | 3.54 | 3.74 | 3.74 | 0 | 0 | 0 | |
22/06/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
21/06/2011 |
3.54
|
100 | 3.28 | 3.54 | 3.54 | 0 | 0 | 0 | |
20/06/2011 |
3.28
|
1,200 | 3.51 | 3.71 | 3.28 | 0 | 0 | 0 | |
17/06/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
16/06/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
15/06/2011 |
3.51
|
200 | 3.15 | 3.51 | 3.51 | 0 | 0 | 0 | |
14/06/2011 |
3.15
|
400 | 3.15 | 3.35 | 3.15 | 0 | 0 | 0 | |
13/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
10/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
09/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
08/06/2011 |
3.15
|
100 | 3.35 | 3.35 | 3.15 | 0 | 0 | 0 | |
07/06/2011 |
3.35
|
200 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 | |
06/06/2011 |
3.15
|
100 | 2.99 | 3.15 | 3.15 | 0 | 0 | 0 | |
03/06/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
02/06/2011 |
2.99
|
2,900 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 | |
01/06/2011 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 | |
31/05/2011 |
3.15
|
0 | 2.80 | 3.15 | 3.15 | 0 | 0 | 0 | |
30/05/2011 |
2.80
|
1,300 | 2.99 | 3.19 | 2.80 | 0 | 0 | 0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/05/2011 |
2.99
|
300 | 2.80 | 2.99 | 2.99 | 0 | 0 | 0 | |
26/05/2011 |
2.80
|
4,200 | 3.00 | 3.00 | 2.80 | 0 | 4,200 | -0.0 | |
25/05/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
24/05/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
23/05/2011 |
3.00
|
2,400 | 3.08 | 3.08 | 3.00 | 0 | 0 | 0 | |
20/05/2011 |
3.08
|
7,300 | 3.05 | 3.22 | 3.08 | 0 | 700 | -0.0 | |
19/05/2011 |
3.05
|
3,700 | 3.05 | 3.05 | 3.05 | 0 | 700 | -0.0 | |
18/05/2011 |
3.05
|
7,600 | 3.28 | 3.40 | 3.05 | 0 | 600 | -0.0 | |
17/05/2011 |
3.28
|
400 | 3.51 | 3.51 | 3.28 | 0 | 400 | -0.0 | |
16/05/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
13/05/2011 |
3.51
|
400 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
12/05/2011 |
3.51
|
7,100 | 3.77 | 3.82 | 3.51 | 0 | 1,000 | -0.0 | |
11/05/2011 |
3.77
|
1,000 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 | |
10/05/2011 |
3.77
|
10,200 | 3.82 | 4.02 | 3.77 | 0 | 0 | 0 | |
09/05/2011 |
3.82
|
100 | 4.11 | 4.11 | 3.82 | 0 | 0 | 0 | |
06/05/2011 |
4.11
|
0 | 3.74 | 4.11 | 4.11 | 0 | 0 | 0 | |
05/05/2011 |
3.74
|
5,700 | 3.99 | 4.14 | 3.74 | 0 | 200 | -0.0 | |
04/05/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/04/2011 |
3.99
|
0 | 3.71 | 3.99 | 3.99 | 0 | 0 | 0 | |
28/04/2011 |
3.71
|
5,100 | 3.62 | 3.99 | 3.71 | 0 | 0 | 0 | |
27/04/2011 |
3.62
|
9,600 | 3.48 | 3.82 | 3.62 | 0 | 0 | 0 | |
26/04/2011 |
3.48
|
1,700 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 | |
25/04/2011 |
3.65
|
100 | 3.68 | 3.68 | 3.65 | 0 | 0 | 0 | |
22/04/2011 |
3.68
|
100 | 3.94 | 3.94 | 3.68 | 0 | 0 | 0 | |
21/04/2011 |
3.94
|
100 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
20/04/2011 |
4.22
|
100 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 | |
19/04/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
18/04/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
15/04/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
14/04/2011 |
4.54
|
0 | 4.39 | 4.54 | 4.54 | 0 | 0 | 0 | |
13/04/2011 |
4.39
|
10,300 | 4.39 | 4.54 | 4.39 | 0 | 0 | 0 | |
08/04/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/04/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/04/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
05/04/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
04/04/2011 |
4.39
|
0 | 4.14 | 4.39 | 4.39 | 0 | 0 | 0 | |
01/04/2011 |
4.14
|
11,700 | 4.31 | 4.42 | 4.02 | 0 | 0 | 0 | |
31/03/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
30/03/2011 |
4.31
|
0 | 4.17 | 4.31 | 4.31 | 0 | 0 | 0 | |
29/03/2011 |
4.17
|
13,800 | 4.19 | 4.31 | 3.99 | 0 | 0 | 0 | |
28/03/2011 |
4.19
|
9,400 | 3.80 | 4.19 | 4.19 | 0 | 0 | 0 | |
25/03/2011 |
3.80
|
7,700 | 4.05 | 4.25 | 3.80 | 0 | 1,000 | -0.0 | |
24/03/2011 |
4.05
|
5,400 | 4.05 | 4.05 | 4.05 | 0 | 5,400 | -0.1 | |
23/03/2011 |
4.05
|
10,400 | 3.91 | 4.39 | 4.05 | 0 | 1,700 | -0.0 | |
22/03/2011 |
3.91
|
13,300 | 4.19 | 4.34 | 3.91 | 0 | 0 | 0 | |
21/03/2011 |
4.19
|
100 | 4.17 | 4.19 | 4.19 | 0 | 100 | -0.0 | |
18/03/2011 |
4.17
|
11,700 | 4.45 | 4.48 | 4.17 | 0 | 0 | 0 | |
17/03/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
16/03/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
15/03/2011 |
4.45
|
0 | 4.14 | 4.45 | 4.45 | 0 | 0 | 0 | |
14/03/2011 |
4.14
|
11,900 | 4.11 | 4.45 | 4.14 | 0 | 0 | 0 | |
11/03/2011 |
4.11
|
14,800 | 4.14 | 4.37 | 4.11 | 0 | 1,000 | -0.0 | |
10/03/2011 |
4.14
|
1,500 | 4.42 | 4.42 | 4.14 | 0 | 200 | -0.0 | |
09/03/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
08/03/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
07/03/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
04/03/2011 |
4.42
|
1,000 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
03/03/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
02/03/2011 |
4.59
|
10,400 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 | |
01/03/2011 |
4.54
|
9,500 | 4.11 | 4.54 | 4.54 | 0 | 0 | 0 | |
28/02/2011 |
4.11
|
16,300 | 4.39 | 4.51 | 4.11 | 0 | 0 | 0 | |
25/02/2011 |
4.39
|
0 | 3.99 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/02/2011 |
3.99
|
14,000 | 4.28 | 4.54 | 3.99 | 0 | 3,900 | -0.1 | |
23/02/2011 |
4.28
|
100 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 | |
22/02/2011 |
4.54
|
8,400 | 4.39 | 4.54 | 4.54 | 0 | 0 | 0 | |
21/02/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
18/02/2011 |
4.39
|
100 | 4.71 | 4.71 | 4.39 | 0 | 100 | -0.0 | |
17/02/2011 |
4.71
|
10,500 | 4.77 | 4.77 | 4.45 | 0 | 400 | -0.0 | |
16/02/2011 |
4.77
|
6,600 | 4.48 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/02/2011 |
4.48
|
7,700 | 4.57 | 4.82 | 4.48 | 0 | 1,000 | -0.0 | |
14/02/2011 |
4.57
|
7,200 | 4.79 | 4.82 | 4.57 | 0 | 0 | 0 | |
11/02/2011 |
4.79
|
3,000 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |