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) |
-0.20 | -2.44% | 1,249,900 | -4,900 | -0.0 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.20 | -2.44% | 4,604,000 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-21) |
-1.20 | -13.04% | 10,861,500 | 247,972 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.60 | -16.67% | 22,799,354 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-25) |
-3.20 | -28.57% | 54,657,104 | 215,872 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-09-30) |
-4.10 | -33.86% | 254,500,746 | -199,760 | -6.1 |
4.90
14.02
7.90
|
36 tháng
(2021-10-05) |
-11.94 | -59.88% | 496,366,165 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-16) |
2.18 | 37.35% | 823,590,383 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
2.76
|
10,200 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 | |
05/07/2011 |
2.82
|
12,200 | 2.70 | 2.89 | 2.76 | 0 | 0 | 0 | |
04/07/2011 |
2.70
|
18,600 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 | |
01/07/2011 |
2.82
|
41,100 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 | |
30/06/2011 |
2.82
|
15,600 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 | |
29/06/2011 |
2.89
|
3,500 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
28/06/2011 |
2.89
|
35,400 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 | |
27/06/2011 |
2.95
|
2,000 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
24/06/2011 |
2.95
|
18,600 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 | |
23/06/2011 |
2.89
|
33,400 | 3.01 | 3.01 | 2.89 | 0 | 0 | 0 | |
22/06/2011 |
3.01
|
39,400 | 3.01 | 3.01 | 2.95 | 0 | 0 | 0 | |
21/06/2011 |
3.01
|
48,800 | 2.89 | 3.01 | 2.89 | 500 | 0 | 0.0 | |
20/06/2011 |
2.89
|
19,100 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 | |
17/06/2011 |
2.89
|
35,300 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 | |
16/06/2011 |
3.08
|
98,400 | 3.01 | 3.14 | 3.01 | 0 | 6,000 | -0.0 | |
15/06/2011 |
3.01
|
84,700 | 3.14 | 3.14 | 3.01 | 1,400 | 0 | 0.0 | |
14/06/2011 |
3.14
|
57,000 | 3.26 | 3.33 | 3.08 | 0 | 0 | 0 | |
13/06/2011 |
3.26
|
125,200 | 3.20 | 3.26 | 3.14 | 2,500 | 100 | 0.0 | |
10/06/2011 |
3.20
|
191,100 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 | |
09/06/2011 |
3.08
|
66,700 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 | |
08/06/2011 |
3.08
|
60,400 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 | |
07/06/2011 |
3.14
|
107,400 | 3.01 | 3.14 | 3.01 | 0 | 0 | 0 | |
06/06/2011 |
3.01
|
85,100 | 3.01 | 3.14 | 2.95 | 25,000 | 0 | 0.1 | |
03/06/2011 |
3.01
|
89,000 | 3.01 | 3.20 | 2.95 | 0 | 0 | 0 | |
02/06/2011 |
3.01
|
111,300 | 2.89 | 3.01 | 2.95 | 0 | 0 | 0 | |
01/06/2011 |
2.89
|
59,100 | 2.76 | 2.89 | 2.70 | 2,600 | 0 | 0.0 | |
31/05/2011 |
2.76
|
55,100 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 | |
30/05/2011 |
2.70
|
103,600 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 | |
27/05/2011 |
2.64
|
205,500 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 | |
26/05/2011 |
2.64
|
75,800 | 2.57 | 2.70 | 2.45 | 0 | 0 | 0 | |
25/05/2011 |
2.57
|
73,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 | |
24/05/2011 |
2.70
|
79,100 | 2.89 | 2.89 | 2.70 | 0 | 2,000 | -0.0 | |
23/05/2011 |
2.89
|
32,600 | 3.01 | 3.01 | 2.82 | 0 | 0 | 0 | |
20/05/2011 |
3.01
|
47,300 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 | |
19/05/2011 |
3.08
|
42,300 | 3.14 | 3.14 | 2.95 | 0 | 0 | 0 | |
18/05/2011 |
3.14
|
52,700 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 | |
17/05/2011 |
3.14
|
53,400 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 | |
16/05/2011 |
3.26
|
118,000 | 3.39 | 3.45 | 3.20 | 400 | 7,700 | -0.0 | |
13/05/2011 |
3.39
|
21,400 | 3.39 | 3.45 | 3.39 | 0 | 0 | 0 | |
12/05/2011 |
3.39
|
10,400 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 | |
11/05/2011 |
3.52
|
6,100 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
10/05/2011 |
3.45
|
20,300 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
09/05/2011 |
3.52
|
23,900 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
06/05/2011 |
3.52
|
23,800 | 3.45 | 3.52 | 3.45 | 0 | 0 | 0 | |
05/05/2011 |
3.45
|
10,500 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
04/05/2011 |
3.52
|
34,200 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 | |
29/04/2011 |
3.52
|
49,300 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 | |
28/04/2011 |
3.58
|
23,700 | 3.58 | 3.64 | 3.58 | 0 | 0 | 0 | |
27/04/2011 |
3.58
|
20,800 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 | |
26/04/2011 |
3.52
|
31,700 | 3.64 | 3.70 | 3.52 | 100 | 0 | 0.0 | |
25/04/2011 |
3.64
|
17,700 | 3.52 | 3.70 | 3.52 | 0 | 0 | 0 | |
22/04/2011 |
3.52
|
33,900 | 3.52 | 3.58 | 3.45 | 0 | 0 | 0 | |
21/04/2011 |
3.52
|
17,200 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 | |
20/04/2011 |
3.64
|
13,100 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 | |
19/04/2011 |
3.70
|
41,500 | 3.70 | 3.83 | 3.45 | 0 | 400 | -0.0 | |
18/04/2011 |
3.70
|
19,500 | 3.77 | 3.83 | 3.70 | 0 | 0 | 0 | |
15/04/2011 |
3.77
|
22,800 | 3.83 | 3.89 | 3.77 | 0 | 0 | 0 | |
14/04/2011 |
3.83
|
24,900 | 3.89 | 3.95 | 3.77 | 0 | 0 | 0 | |
13/04/2011 |
3.89
|
25,400 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 | |
08/04/2011 |
4.08
|
23,100 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 | |
07/04/2011 |
4.14
|
39,700 | 4.14 | 4.14 | 4.02 | 0 | 1,700 | -0.0 | |
06/04/2011 |
4.14
|
98,800 | 4.02 | 4.21 | 4.02 | 0 | 2,300 | -0.0 | |
05/04/2011 |
4.02
|
74,000 | 4.14 | 4.21 | 4.02 | 0 | 0 | 0 | |
04/04/2011 |
4.14
|
36,300 | 4.21 | 4.21 | 4.08 | 0 | 0 | 0 | |
01/04/2011 |
4.21
|
74,100 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 | |
31/03/2011 |
4.27
|
64,600 | 4.21 | 4.27 | 4.14 | 0 | 0 | 0 | |
30/03/2011 |
4.21
|
99,800 | 4.21 | 4.33 | 4.21 | 14,000 | 100 | 0.1 | |
29/03/2011 |
4.21
|
58,500 | 4.27 | 4.39 | 4.21 | 0 | 0 | 0 | |
28/03/2011 |
4.27
|
58,900 | 4.33 | 4.39 | 4.27 | 0 | 0 | 0 | |
25/03/2011 |
4.33
|
98,800 | 4.27 | 4.33 | 4.21 | 10,000 | 100 | 0.1 | |
24/03/2011 |
4.27
|
50,600 | 4.27 | 4.33 | 4.21 | 0 | 100 | -0.0 | |
23/03/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
23/03/2011 |
4.27
|
174,300 | 4.14 | 4.27 | 4.14 | 0 | 0 | 0 | |
22/03/2011 |
4.14
|
146,800 | 4.14 | 4.20 | 4.03 | 0 | 0 | 0 | |
21/03/2011 |
4.14
|
113,200 | 4.20 | 4.32 | 4.03 | 700 | 0 | 0.0 | |
18/03/2011 |
4.20
|
202,800 | 4.03 | 4.20 | 4.08 | 7,000 | 0 | 0.0 | |
17/03/2011 |
4.03
|
84,100 | 4.03 | 4.14 | 3.97 | 0 | 300 | -0.0 | |
16/03/2011 |
4.03
|
54,200 | 4.03 | 4.08 | 3.97 | 0 | 100 | -0.0 | |
15/03/2011 |
4.03
|
51,700 | 3.97 | 4.08 | 3.91 | 0 | 0 | 0 | |
14/03/2011 |
3.97
|
53,400 | 4.08 | 4.32 | 3.97 | 0 | 200 | -0.0 | |
11/03/2011 |
4.08
|
163,000 | 4.08 | 4.26 | 4.08 | 0 | 100 | -0.0 | |
10/03/2011 |
4.08
|
163,400 | 3.91 | 4.14 | 3.91 | 0 | 300 | -0.0 | |
09/03/2011 |
3.91
|
16,700 | 3.97 | 3.97 | 3.85 | 0 | 0 | 0 | |
08/03/2011 |
3.97
|
31,200 | 3.97 | 4.08 | 3.91 | 0 | 600 | -0.0 | |
07/03/2011 |
3.97
|
39,100 | 3.91 | 4.08 | 3.91 | 0 | 0 | 0 | |
04/03/2011 |
3.91
|
69,800 | 3.91 | 4.03 | 3.85 | 10,000 | 0 | 0.1 | |
03/03/2011 |
3.91
|
51,700 | 3.97 | 4.03 | 3.85 | 0 | 0 | 0 | |
02/03/2011 |
3.97
|
130,800 | 4.14 | 4.20 | 3.91 | 13,000 | 0 | 0.1 | |
01/03/2011 |
4.14
|
30,800 | 4.08 | 4.26 | 4.08 | 0 | 0 | 0 | |
28/02/2011 |
4.08
|
58,400 | 4.32 | 4.38 | 4.08 | 0 | 0 | 0 | |
25/02/2011 |
4.32
|
39,700 | 4.20 | 4.32 | 4.20 | 0 | 0 | 0 | |
24/02/2011 |
4.20
|
63,200 | 4.38 | 4.38 | 4.14 | 0 | 100 | -0.0 | |
23/02/2011 |
4.38
|
71,800 | 4.26 | 4.49 | 4.26 | 0 | 0 | 0 | |
22/02/2011 |
4.26
|
39,700 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 | |
21/02/2011 |
4.32
|
101,000 | 4.61 | 4.61 | 4.26 | 10,000 | 0 | 0.1 | |
18/02/2011 |
4.61
|
44,200 | 4.61 | 4.61 | 4.49 | 10,100 | 0 | 0.1 | |
17/02/2011 |
4.61
|
41,300 | 4.61 | 4.67 | 4.55 | 0 | 0 | 0 | |
16/02/2011 |
4.61
|
28,600 | 4.67 | 4.67 | 4.55 | 0 | 0 | 0 | |
15/02/2011 |
4.67
|
50,200 | 4.73 | 4.73 | 4.61 | 19,300 | 0 | 0.2 | |
14/02/2011 |
4.73
|
90,700 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 | |
11/02/2011 |
4.73
|
67,800 | 4.73 | 4.73 | 4.61 | 0 | 0 | 0 |