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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.80
|
1,100 | 4.04 | 4.29 | 3.80 | 0 | 0 | 0 | |
04/07/2011 |
4.04
|
100 | 4.33 | 4.33 | 4.04 | 0 | 0 | 0 | |
01/07/2011 |
4.33
|
0 | 3.88 | 4.33 | 4.33 | 0 | 0 | 0 | |
30/06/2011 |
3.88
|
62,400 | 4.17 | 4.46 | 3.88 | 0 | 0 | 0 | |
29/06/2011 |
4.17
|
200 | 3.76 | 4.17 | 4.17 | 0 | 0 | 0 | |
28/06/2011 |
3.76
|
2,600 | 3.71 | 3.96 | 3.76 | 0 | 0 | 0 | |
27/06/2011 |
3.71
|
2,900 | 3.51 | 3.71 | 3.71 | 0 | 0 | 0 | |
24/06/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 | |
23/06/2011 |
3.51
|
2,600 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 | |
22/06/2011 |
3.76
|
1,500 | 4.13 | 4.13 | 3.76 | 0 | 0 | 0 | |
21/06/2011 |
4.13
|
900 | 4.13 | 4.13 | 3.88 | 0 | 0 | 0 | |
20/06/2011 |
4.13
|
100 | 4.42 | 4.42 | 4.13 | 0 | 0 | 0 | |
17/06/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
16/06/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
15/06/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
14/06/2011 |
4.42
|
100 | 4.37 | 4.42 | 4.42 | 0 | 0 | 0 | |
13/06/2011 |
4.37
|
25,000 | 4.25 | 4.42 | 4.29 | 0 | 0 | 0 | |
10/06/2011 |
4.25
|
8,700 | 4.37 | 4.37 | 4.21 | 0 | 0 | 0 | |
09/06/2011 |
4.37
|
14,500 | 4.33 | 4.37 | 4.13 | 0 | 0 | 0 | |
08/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/06/2011 |
4.33
|
1,200 | 4.33 | 4.37 | 4.33 | 0 | 0 | 0 | |
06/06/2011 |
4.33
|
200 | 4.13 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/06/2011 |
4.13
|
200 | 4.17 | 4.25 | 4.13 | 0 | 0 | 0 | |
02/06/2011 |
4.17
|
1,200 | 4.17 | 4.33 | 4.17 | 0 | 0 | 0 | |
01/06/2011 |
4.17
|
100 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 | |
31/05/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
30/05/2011 |
4.46
|
100 | 4.17 | 4.46 | 4.46 | 0 | 0 | 0 | |
27/05/2011 |
4.17
|
1,000 | 4.17 | 4.40 | 4.17 | 0 | 0 | 0 | |
26/05/2011 |
4.17
|
1,500 | 4.17 | 4.36 | 4.09 | 0 | 0 | 0 | |
25/05/2011 |
4.17
|
2,300 | 3.64 | 4.17 | 4.09 | 0 | 0 | 0 | |
24/05/2011 |
3.64
|
5,500 | 3.90 | 4.13 | 3.64 | 0 | 0 | 0 | |
23/05/2011 |
3.90
|
3,600 | 3.75 | 3.98 | 3.75 | 0 | 0 | 0 | |
20/05/2011 |
3.75
|
200 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 | |
19/05/2011 |
3.90
|
1,700 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 | |
18/05/2011 |
3.90
|
100 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 | |
17/05/2011 |
4.17
|
12,600 | 4.47 | 4.47 | 4.17 | 0 | 0 | 0 | |
16/05/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/05/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
12/05/2011 |
4.47
|
100 | 4.40 | 4.47 | 4.47 | 0 | 0 | 0 | |
11/05/2011 |
4.40
|
100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 | |
10/05/2011 |
4.70
|
100 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 | |
09/05/2011 |
5.04
|
100 | 4.74 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/05/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
05/05/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
04/05/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
29/04/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
28/04/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
27/04/2011 |
4.74
|
100 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 | |
26/04/2011 |
5.08
|
100 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 | |
25/04/2011 |
4.77
|
100 | 4.47 | 4.77 | 4.77 | 0 | 0 | 0 | |
22/04/2011 |
4.47
|
5,100 | 4.77 | 4.77 | 4.47 | 0 | 0 | 0 | |
21/04/2011 |
4.77
|
200 | 4.47 | 4.77 | 4.77 | 0 | 0 | 0 | |
20/04/2011 |
4.47
|
200 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
19/04/2011 |
4.55
|
1,200 | 4.24 | 4.55 | 4.55 | 0 | 0 | 0 | |
18/04/2011 |
4.24
|
1,200 | 4.32 | 4.70 | 4.24 | 0 | 0 | 0 | |
15/04/2011 |
4.32
|
600 | 4.13 | 4.59 | 4.32 | 0 | 0 | 0 | |
14/04/2011 |
4.13
|
900 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 | |
13/04/2011 |
4.36
|
1,700 | 4.17 | 4.43 | 4.13 | 0 | 0 | 0 | |
08/04/2011 |
4.17
|
500 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
07/04/2011 |
4.17
|
300 | 4.28 | 4.55 | 4.17 | 0 | 0 | 0 | |
06/04/2011 |
4.28
|
1,100 | 4.55 | 4.74 | 4.28 | 0 | 0 | 0 | |
05/04/2011 |
4.55
|
100 | 4.28 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/04/2011 |
4.28
|
300 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 | |
01/04/2011 |
4.32
|
1,000 | 4.36 | 4.36 | 4.32 | 0 | 0 | 0 | |
31/03/2011 |
4.36
|
1,800 | 4.36 | 4.40 | 4.09 | 0 | 0 | 0 | |
30/03/2011 |
4.36
|
7,800 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 | |
29/03/2011 |
4.36
|
100 | 4.17 | 4.36 | 4.36 | 0 | 0 | 0 | |
28/03/2011 |
4.17
|
1,500 | 4.36 | 4.36 | 4.17 | 0 | 0 | 0 | |
25/03/2011 |
4.36
|
1,200 | 4.66 | 4.81 | 4.32 | 0 | 0 | 0 | |
24/03/2011 |
4.66
|
1,000 | 4.36 | 4.66 | 4.55 | 0 | 0 | 0 | |
23/03/2011 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
22/03/2011 |
4.36
|
2,200 | 4.24 | 4.36 | 4.02 | 0 | 0 | 0 | |
21/03/2011 |
4.24
|
18,700 | 4.47 | 4.47 | 3.98 | 0 | 0 | 0 | |
18/03/2011 |
4.47
|
400 | 4.51 | 4.51 | 4.13 | 0 | 0 | 0 | |
17/03/2011 |
4.51
|
9,600 | 4.66 | 5.00 | 4.43 | 0 | 0 | 0 | |
16/03/2011 |
4.66
|
300 | 4.74 | 4.93 | 4.66 | 0 | 0 | 0 | |
15/03/2011 |
4.74
|
100 | 4.43 | 4.74 | 4.74 | 0 | 0 | 0 | |
14/03/2011 |
4.43
|
100 | 4.28 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/03/2011 |
4.28
|
4,000 | 4.55 | 4.55 | 4.28 | 0 | 0 | 0 | |
10/03/2011 |
4.55
|
2,000 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 | |
09/03/2011 |
4.55
|
1,400 | 4.36 | 4.66 | 4.55 | 0 | 0 | 0 | |
08/03/2011 |
4.36
|
5,100 | 4.74 | 4.77 | 4.36 | 0 | 0 | 0 | |
07/03/2011 |
4.74
|
800 | 4.70 | 4.89 | 4.55 | 0 | 0 | 0 | |
04/03/2011 |
4.70
|
1,600 | 4.55 | 4.70 | 4.55 | 0 | 0 | 0 | |
03/03/2011 |
4.55
|
2,100 | 4.74 | 4.74 | 4.55 | 0 | 0 | 0 | |
02/03/2011 |
4.74
|
100 | 4.43 | 4.74 | 4.74 | 0 | 0 | 0 | |
01/03/2011 |
4.43
|
1,000 | 4.77 | 4.77 | 4.43 | 0 | 0 | 0 | |
28/02/2011 |
4.77
|
2,200 | 4.77 | 5.04 | 4.47 | 0 | 0 | 0 | |
25/02/2011 |
4.77
|
100 | 4.62 | 4.77 | 4.77 | 0 | 0 | 0 | |
24/02/2011 |
4.62
|
13,200 | 4.47 | 4.77 | 4.17 | 0 | 0 | 0 | |
23/02/2011 |
4.47
|
0 | 4.55 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/02/2011 |
4.55
|
3,600 | 4.40 | 4.66 | 4.17 | 0 | 0 | 0 | |
21/02/2011 |
4.40
|
9,700 | 4.62 | 4.81 | 4.40 | 0 | 0 | 0 | |
18/02/2011 |
4.62
|
14,600 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 | |
17/02/2011 |
4.96
|
100 | 4.77 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/02/2011 |
4.77
|
1,200 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
15/02/2011 |
4.77
|
7,400 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 | |
14/02/2011 |
4.70
|
4,400 | 4.70 | 4.74 | 4.70 | 0 | 0 | 0 | |
11/02/2011 |
4.70
|
800 | 4.62 | 4.70 | 4.43 | 0 | 0 | 0 | |
10/02/2011 |
4.62
|
12,100 | 4.85 | 4.85 | 4.59 | 0 | 0 | 0 |