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) |
-3 | -23.08% | 5,509,600 | 0 | 0 |
8.10
13.20
10.10
|
2 tháng
(2024-07-22) |
-7.40 | -42.53% | 15,266,200 | 0 | 0 |
8.10
20.40
10.10
|
3 tháng
(2024-06-21) |
-8.80 | -46.81% | 26,226,100 | 0 | 0 |
8.10
24.20
10.10
|
6 tháng
(2024-03-25) |
-6.70 | -40.12% | 39,080,300 | 0 | 0 |
8.10
24.20
10.10
|
12 tháng
(2023-09-25) |
-21.40 | -68.15% | 84,952,300 | -500 | -0.0 |
8.10
34.50
10.10
|
24 tháng
(2022-09-30) |
-1.10 | -9.91% | 113,512,221 | -2,000 | -0.1 |
5.10
34.70
10.10
|
36 tháng
(2021-10-05) |
5.60 | 127.27% | 155,390,546 | -100,700 | -1.6 |
4.40
37.50
10.10
|
60 tháng
(2019-10-16) |
6.60 | 194.12% | 175,659,466 | -223,620 | -2.1 |
2.30
37.50
10.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.02
|
9,800 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 | |
04/07/2011 |
4.88
|
8,000 | 4.81 | 4.88 | 4.49 | 0 | 0 | 0 | |
01/07/2011 |
4.81
|
10,000 | 4.49 | 4.81 | 4.38 | 0 | 0 | 0 | |
30/06/2011 |
4.49
|
5,000 | 4.88 | 4.88 | 4.49 | 0 | 0 | 0 | |
29/06/2011 |
4.88
|
9,500 | 4.95 | 4.95 | 4.56 | 0 | 0 | 0 | |
28/06/2011 |
4.95
|
10,000 | 4.73 | 4.95 | 4.81 | 0 | 0 | 0 | |
27/06/2011 |
4.73
|
32,500 | 4.81 | 5.05 | 4.73 | 0 | 0 | 0 | |
24/06/2011 |
4.81
|
30,800 | 4.63 | 4.81 | 4.52 | 0 | 0 | 0 | |
23/06/2011 |
4.63
|
29,900 | 4.38 | 4.63 | 4.35 | 0 | 0 | 0 | |
22/06/2011 |
4.38
|
26,900 | 4.31 | 4.38 | 4.03 | 0 | 0 | 0 | |
21/06/2011 |
4.31
|
20,500 | 4.03 | 4.31 | 4.06 | 0 | 0 | 0 | |
20/06/2011 |
4.03
|
60,500 | 4.17 | 4.49 | 3.92 | 0 | 0 | 0 | |
17/06/2011 |
4.17
|
24,100 | 4.77 | 4.77 | 4.17 | 0 | 0 | 0 | |
16/06/2011 |
4.77
|
15,500 | 4.81 | 4.81 | 4.35 | 0 | 0 | 0 | |
15/06/2011 |
4.81
|
13,800 | 4.98 | 4.98 | 4.56 | 0 | 0 | 0 | |
14/06/2011 |
4.98
|
22,000 | 5.19 | 5.19 | 4.73 | 1,400 | 0 | 0.0 | |
13/06/2011 |
5.19
|
40,200 | 4.95 | 5.23 | 4.84 | 0 | 0 | 0 | |
10/06/2011 |
4.95
|
27,100 | 4.70 | 4.95 | 4.84 | 0 | 0 | 0 | |
09/06/2011 |
4.70
|
43,400 | 4.45 | 4.70 | 4.42 | 0 | 0 | 0 | |
08/06/2011 |
4.45
|
20,900 | 4.28 | 4.59 | 4.38 | 0 | 0 | 0 | |
07/06/2011 |
4.28
|
15,000 | 3.99 | 4.49 | 4.28 | 0 | 0 | 0 | |
06/06/2011 |
3.99
|
15,000 | 4.13 | 4.42 | 3.99 | 0 | 0 | 0 | |
03/06/2011 |
4.13
|
10,000 | 4.10 | 4.38 | 4.13 | 0 | 0 | 0 | |
02/06/2011 |
4.10
|
7,900 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 | |
01/06/2011 |
3.96
|
4,700 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 | |
31/05/2011 |
4.06
|
2,700 | 3.99 | 4.06 | 3.99 | 2,000 | 0 | 0.0 | |
30/05/2011 |
3.99
|
5,200 | 3.78 | 4.03 | 3.99 | 0 | 0 | 0 | |
27/05/2011 |
3.78
|
600 | 3.53 | 3.78 | 3.78 | 2,000 | 0 | 0.0 | |
26/05/2011 |
3.53
|
5,700 | 3.36 | 3.57 | 3.53 | 0 | 0 | 0 | |
25/05/2011 |
3.36
|
9,900 | 3.57 | 3.57 | 3.36 | 2,000 | 0 | 0.0 | |
24/05/2011 |
3.57
|
8,500 | 3.75 | 3.75 | 3.57 | 2,000 | 0 | 0.0 | |
23/05/2011 |
3.75
|
5,200 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 | |
20/05/2011 |
3.92
|
10,000 | 4.10 | 4.10 | 3.85 | 1,000 | 0 | 0.0 | |
19/05/2011 |
4.10
|
5,400 | 3.85 | 4.10 | 3.92 | 0 | 0 | 0 | |
18/05/2011 |
3.85
|
3,800 | 3.92 | 3.92 | 3.64 | 0 | 0 | 0 | |
17/05/2011 |
3.92
|
8,100 | 3.99 | 3.99 | 3.75 | 100 | 0 | 0.0 | |
16/05/2011 |
3.99
|
4,800 | 4.13 | 4.13 | 3.89 | 0 | 0 | 0 | |
13/05/2011 |
4.13
|
8,000 | 4.38 | 4.70 | 4.13 | 0 | 0 | 0 | |
12/05/2011 |
4.38
|
4,000 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 | |
11/05/2011 |
4.70
|
7,100 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 | |
10/05/2011 |
4.95
|
5,500 | 5.30 | 5.30 | 4.95 | 0 | 0 | 0 | |
09/05/2011 |
5.30
|
500 | 5.23 | 5.30 | 5.30 | 500 | 0 | 0.0 | |
06/05/2011 |
5.23
|
100 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
05/05/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/05/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/04/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/04/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/04/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
26/04/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/04/2011 |
5.62
|
400 | 6.01 | 6.01 | 5.62 | 0 | 0 | 0 | |
22/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
21/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
20/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
19/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
18/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
15/04/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
14/04/2011 |
6.01
|
100 | 5.69 | 6.01 | 6.01 | 0 | 0 | 0 | |
13/04/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
08/04/2011 |
5.69
|
100 | 5.79 | 5.79 | 5.69 | 0 | 0 | 0 | |
07/04/2011 |
5.79
|
100 | 5.44 | 5.79 | 5.79 | 0 | 0 | 0 | |
06/04/2011 |
5.44
|
300 | 5.12 | 5.48 | 5.44 | 0 | 0 | 0 | |
05/04/2011 |
5.12
|
100 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 | |
04/04/2011 |
5.48
|
2,000 | 5.44 | 5.48 | 5.48 | 0 | 0 | 0 | |
01/04/2011 |
5.44
|
500 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
31/03/2011 |
5.48
|
500 | 5.44 | 5.48 | 5.48 | 0 | 0 | 0 | |
30/03/2011 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/03/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
28/03/2011 |
5.44
|
300 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 | |
25/03/2011 |
5.37
|
1,500 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 | |
24/03/2011 |
5.51
|
200 | 5.48 | 5.51 | 5.51 | 0 | 0 | 0 | |
23/03/2011 |
5.48
|
300 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 | |
22/03/2011 |
5.58
|
100 | 5.48 | 5.58 | 5.58 | 0 | 0 | 0 | |
21/03/2011 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/03/2011 |
5.48
|
300 | 5.34 | 5.48 | 5.48 | 0 | 0 | 0 | |
17/03/2011 |
5.34
|
400 | 5.79 | 5.79 | 5.34 | 0 | 0 | 0 | |
16/03/2011 |
5.79
|
600 | 5.51 | 5.79 | 5.58 | 0 | 0 | 0 | |
15/03/2011 |
5.51
|
500 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 | |
14/03/2011 |
5.62
|
1,300 | 6.01 | 6.01 | 5.62 | 0 | 0 | 0 | |
11/03/2011 |
6.01
|
300 | 5.72 | 6.01 | 6.01 | 0 | 0 | 0 | |
10/03/2011 |
5.72
|
2,100 | 5.44 | 5.72 | 5.65 | 0 | 0 | 0 | |
09/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
09/03/2011 |
5.44
|
600 | 5.16 | 5.51 | 5.44 | 0 | 0 | 0 | |
08/03/2011 |
5.16
|
2,900 | 5.13 | 5.32 | 5.16 | 0 | 0 | 0 | |
07/03/2011 |
5.13
|
6,000 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 | |
04/03/2011 |
5.19
|
18,000 | 4.83 | 5.19 | 4.96 | 0 | 0 | 0 | |
03/03/2011 |
4.83
|
12,900 | 5.13 | 5.13 | 4.83 | 0 | 0 | 0 | |
02/03/2011 |
5.13
|
4,000 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 | |
01/03/2011 |
5.42
|
3,000 | 5.69 | 5.69 | 5.42 | 0 | 0 | 0 | |
28/02/2011 |
5.69
|
4,200 | 5.65 | 5.89 | 5.42 | 0 | 0 | 0 | |
25/02/2011 |
5.65
|
6,300 | 5.56 | 5.85 | 5.65 | 0 | 0 | 0 | |
24/02/2011 |
5.56
|
10,300 | 5.75 | 5.79 | 5.56 | 0 | 0 | 0 | |
23/02/2011 |
5.75
|
17,900 | 5.62 | 5.75 | 5.69 | 0 | 0 | 0 | |
22/02/2011 |
5.62
|
19,500 | 5.82 | 5.82 | 5.59 | 0 | 0 | 0 | |
21/02/2011 |
5.82
|
25,100 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 | |
18/02/2011 |
6.22
|
1,100 | 6.12 | 6.32 | 6.22 | 0 | 0 | 0 | |
17/02/2011 |
6.12
|
2,700 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
16/02/2011 |
6.41
|
100 | 6.28 | 6.41 | 6.41 | 0 | 0 | 0 | |
15/02/2011 |
6.28
|
500 | 6.28 | 6.41 | 6.28 | 0 | 0 | 0 | |
14/02/2011 |
6.28
|
4,300 | 6.12 | 6.41 | 6.15 | 0 | 0 | 0 | |
11/02/2011 |
6.12
|
6,400 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 | |
10/02/2011 |
6.28
|
700 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |