Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -2.63% | 485,600 | 0 | 0.0 |
3.60
4.30
4.20
|
2 tháng
(2024-09-16) |
0.20 | 5.71% | 631,300 | 0 | 0.0 |
3.40
4.30
4.20
|
3 tháng
(2024-08-15) |
-0.50 | -11.90% | 1,118,400 | 0 | 0.0 |
3.30
4.80
4.20
|
6 tháng
(2024-05-17) |
0.10 | 2.78% | 3,006,000 | 0 | 0.0 |
3.30
7.70
4.20
|
12 tháng
(2023-11-20) |
0.40 | 12.12% | 3,901,400 | -200 | 0.0 |
2.80
7.70
4.20
|
24 tháng
(2022-11-24) |
1.60 | 76.19% | 6,103,752 | -1,100 | 0.0 |
2.10
7.70
4.20
|
36 tháng
(2021-11-29) |
-4.10 | -52.56% | 10,925,133 | 132,000 | 1.2 |
1.70
11.20
4.20
|
60 tháng
(2019-12-10) |
-5.20 | -58.43% | 15,049,929 | 176,000 | 1.4 |
1.70
11.20
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/08/2011 |
5.00
|
1,600 | 5.33 | 5.33 | 5.00 | 0 | 0 | 0 | |
22/08/2011 |
5.33
|
4,700 | 5.49 | 5.71 | 5.11 | 0 | 0 | 0 | |
19/08/2011 |
5.49
|
100 | 5.33 | 5.49 | 5.49 | 0 | 0 | 0 | |
18/08/2011 |
5.33
|
2,300 | 5.11 | 5.33 | 5.16 | 0 | 0 | 0 | |
17/08/2011 |
5.11
|
1,600 | 5.06 | 5.11 | 5.06 | 0 | 0 | 0 | |
16/08/2011 |
5.06
|
700 | 4.89 | 5.06 | 5.06 | 0 | 0 | 0 | |
15/08/2011 |
4.89
|
1,000 | 5.22 | 5.22 | 4.89 | 0 | 0 | 0 | |
12/08/2011 |
5.22
|
2,000 | 4.78 | 5.27 | 5.16 | 0 | 0 | 0 | |
11/08/2011 |
4.78
|
3,600 | 5.06 | 5.11 | 4.78 | 0 | 0 | 0 | |
10/08/2011 |
5.06
|
2,500 | 4.89 | 5.11 | 5.00 | 0 | 0 | 0 | |
09/08/2011 |
4.89
|
1,100 | 4.62 | 4.89 | 4.40 | 0 | 0 | 0 | |
08/08/2011 |
4.62
|
100 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 | |
05/08/2011 |
4.95
|
100 | 4.89 | 4.95 | 4.95 | 0 | 0 | 0 | |
04/08/2011 |
4.89
|
2,000 | 4.73 | 4.89 | 4.89 | 0 | 0 | 0 | |
03/08/2011 |
4.73
|
300 | 4.89 | 4.95 | 4.73 | 0 | 0 | 0 | |
02/08/2011 |
4.89
|
900 | 5.44 | 5.44 | 4.89 | 0 | 0 | 0 | |
01/08/2011 |
5.44
|
500 | 5.38 | 5.44 | 5.16 | 0 | 0 | 0 | |
29/07/2011 |
5.38
|
5,000 | 5.11 | 5.49 | 5.06 | 0 | 0 | 0 | |
28/07/2011 |
5.11
|
3,700 | 5.49 | 5.54 | 5.11 | 0 | 0 | 0 | |
27/07/2011 |
5.49
|
3,200 | 5.38 | 5.49 | 5.49 | 0 | 0 | 0 | |
26/07/2011 |
5.38
|
3,400 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
25/07/2011 |
5.44
|
3,700 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 | |
22/07/2011 |
5.44
|
5,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
21/07/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/07/2011 |
5.44
|
1,800 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
19/07/2011 |
5.44
|
3,700 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
18/07/2011 |
5.49
|
5,900 | 5.22 | 5.49 | 4.95 | 0 | 0 | 0 | |
15/07/2011 |
5.22
|
400 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 | |
14/07/2011 |
5.22
|
1,800 | 4.89 | 5.22 | 4.62 | 0 | 0 | 0 | |
13/07/2011 |
4.89
|
500 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 | |
12/07/2011 |
5.00
|
2,200 | 4.95 | 5.00 | 4.68 | 0 | 0 | 0 | |
11/07/2011 |
4.95
|
2,000 | 5.22 | 5.22 | 4.95 | 0 | 0 | 0 | |
08/07/2011 |
5.22
|
2,000 | 5.16 | 5.33 | 5.22 | 0 | 0 | 0 | |
07/07/2011 |
5.16
|
3,800 | 5.44 | 5.44 | 5.16 | 0 | 0 | 0 | |
06/07/2011 |
5.44
|
2,400 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
05/07/2011 |
5.44
|
300 | 5.22 | 5.44 | 5.44 | 0 | 0 | 0 | |
04/07/2011 |
5.22
|
0 | 5.27 | 5.22 | 5.22 | 0 | 0 | 0 | |
01/07/2011 |
5.27
|
2,400 | 5.22 | 5.27 | 5.16 | 0 | 0 | 0 | |
30/06/2011 |
5.22
|
1,100 | 5.54 | 5.54 | 5.22 | 0 | 0 | 0 | |
29/06/2011 |
5.54
|
1,100 | 5.49 | 5.54 | 5.54 | 0 | 0 | 0 | |
28/06/2011 |
5.49
|
2,000 | 5.87 | 5.87 | 5.49 | 0 | 0 | 0 | |
27/06/2011 |
5.87
|
100 | 5.76 | 5.87 | 5.87 | 0 | 0 | 0 | |
24/06/2011 |
5.76
|
2,500 | 5.76 | 5.76 | 5.38 | 0 | 0 | 0 | |
23/06/2011 |
5.76
|
0 | 5.71 | 5.76 | 5.76 | 0 | 0 | 0 | |
22/06/2011 |
5.71
|
2,400 | 5.76 | 5.93 | 5.71 | 0 | 0 | 0 | |
21/06/2011 |
5.76
|
1,500 | 5.44 | 5.76 | 5.22 | 0 | 0 | 0 | |
20/06/2011 |
5.44
|
1,200 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 | |
17/06/2011 |
5.71
|
6,400 | 6.25 | 6.25 | 5.71 | 0 | 0 | 0 | |
16/06/2011 |
6.25
|
3,600 | 6.41 | 6.41 | 5.98 | 0 | 0 | 0 | |
15/06/2011 |
6.41
|
3,500 | 6.58 | 6.58 | 6.41 | 0 | 0 | 0 | |
14/06/2011 |
6.58
|
10,600 | 7.07 | 7.18 | 6.58 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
13/06/2011 |
7.07
|
3,000 | 6.74 | 7.07 | 7.01 | 0 | 0 | 0 | |
10/06/2011 |
6.74
|
40,300 | 6.45 | 6.89 | 6.25 | 0 | 0 | 0 | |
09/06/2011 |
6.45
|
34,900 | 5.86 | 6.64 | 6.35 | 0 | 0 | 0 | |
08/06/2011 |
5.86
|
27,900 | 6.06 | 6.45 | 5.86 | 0 | 0 | 0 | |
07/06/2011 |
6.06
|
16,800 | 5.86 | 6.30 | 5.67 | 0 | 0 | 0 | |
06/06/2011 |
5.86
|
13,900 | 5.86 | 6.11 | 5.86 | 0 | 0 | 0 | |
03/06/2011 |
5.86
|
21,300 | 5.81 | 6.20 | 5.76 | 0 | 0 | 0 | |
02/06/2011 |
5.81
|
26,800 | 5.47 | 5.81 | 5.76 | 0 | 0 | 0 | |
01/06/2011 |
5.47
|
11,400 | 5.18 | 5.47 | 5.42 | 0 | 0 | 0 | |
31/05/2011 |
5.18
|
13,100 | 4.93 | 5.23 | 4.79 | 0 | 0 | 0 | |
30/05/2011 |
4.93
|
33,600 | 4.64 | 4.93 | 4.84 | 0 | 0 | 0 | |
27/05/2011 |
4.64
|
5,700 | 4.49 | 4.64 | 4.64 | 0 | 0 | 0 | |
26/05/2011 |
4.49
|
60,800 | 4.54 | 4.54 | 4.25 | 0 | 0 | 0 | |
25/05/2011 |
4.54
|
7,800 | 4.88 | 4.88 | 4.54 | 0 | 0 | 0 | |
24/05/2011 |
4.88
|
13,800 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 | |
23/05/2011 |
5.23
|
14,100 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
20/05/2011 |
5.62
|
5,000 | 5.37 | 5.62 | 5.47 | 0 | 0 | 0 | |
19/05/2011 |
5.37
|
3,700 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 | |
18/05/2011 |
5.47
|
10,500 | 5.13 | 5.47 | 5.18 | 0 | 0 | 0 | |
17/05/2011 |
5.13
|
15,100 | 5.47 | 5.81 | 5.13 | 0 | 0 | 0 | |
16/05/2011 |
5.47
|
18,100 | 5.86 | 6.06 | 5.47 | 0 | 0 | 0 | |
13/05/2011 |
5.86
|
1,700 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
12/05/2011 |
6.11
|
28,700 | 6.55 | 6.55 | 6.11 | 0 | 0 | 0 | |
11/05/2011 |
6.55
|
3,100 | 6.84 | 6.84 | 6.55 | 0 | 0 | 0 | |
10/05/2011 |
6.84
|
26,400 | 6.89 | 7.28 | 6.79 | 0 | 0 | 0 | |
09/05/2011 |
6.89
|
11,800 | 7.18 | 7.47 | 6.84 | 0 | 0 | 0 | |
06/05/2011 |
7.18
|
4,400 | 6.50 | 7.18 | 7.18 | 0 | 0 | 0 | |
05/05/2011 |
6.50
|
40,000 | 6.69 | 7.08 | 6.40 | 0 | 0 | 0 | |
04/05/2011 |
6.69
|
14,800 | 6.35 | 6.79 | 6.69 | 0 | 0 | 0 | |
29/04/2011 |
6.35
|
32,600 | 6.35 | 6.64 | 6.35 | 0 | 0 | 0 | |
28/04/2011 |
6.35
|
2,000 | 6.50 | 6.69 | 6.35 | 0 | 0 | 0 | |
27/04/2011 |
6.50
|
13,900 | 6.59 | 6.89 | 6.50 | 0 | 0 | 0 | |
26/04/2011 |
6.59
|
35,400 | 6.84 | 7.08 | 6.59 | 0 | 0 | 0 | |
25/04/2011 |
6.84
|
15,100 | 6.74 | 7.18 | 6.74 | 0 | 0 | 0 | |
22/04/2011 |
6.74
|
27,500 | 6.74 | 7.08 | 6.74 | 0 | 0 | 0 | |
21/04/2011 |
6.74
|
7,800 | 6.59 | 7.28 | 6.69 | 0 | 0 | 0 | |
20/04/2011 |
6.59
|
24,700 | 7.08 | 7.23 | 6.59 | 0 | 0 | 0 | |
19/04/2011 |
7.08
|
7,400 | 7.23 | 7.23 | 7.08 | 0 | 0 | 0 | |
18/04/2011 |
7.23
|
27,800 | 7.47 | 7.62 | 7.23 | 0 | 0 | 0 | |
15/04/2011 |
7.47
|
11,200 | 7.67 | 7.91 | 7.47 | 0 | 0 | 0 | |
14/04/2011 |
7.67
|
19,000 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 | |
13/04/2011 |
7.77
|
7,300 | 7.72 | 8.01 | 7.62 | 0 | 0 | 0 | |
08/04/2011 |
7.72
|
3,400 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 | |
07/04/2011 |
7.82
|
11,200 | 8.06 | 8.21 | 7.82 | 0 | 0 | 0 | |
06/04/2011 |
8.06
|
11,000 | 8.11 | 8.16 | 7.77 | 0 | 0 | 0 | |
05/04/2011 |
8.11
|
2,800 | 7.91 | 8.11 | 7.67 | 0 | 0 | 0 | |
04/04/2011 |
7.91
|
3,900 | 7.96 | 8.26 | 7.82 | 0 | 0 | 0 | |
01/04/2011 |
7.96
|
7,500 | 7.82 | 8.16 | 7.91 | 0 | 0 | 0 | |
31/03/2011 |
7.82
|
4,800 | 7.67 | 8.11 | 7.52 | 0 | 0 | 0 |