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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/06/2011 |
4.34
|
1,220 | 4.28 | 4.41 | 4.34 | 0 | 0 | 0 | |
06/06/2011 |
4.28
|
12,620 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 | |
03/06/2011 |
4.28
|
84,710 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
02/06/2011 |
4.47
|
8,220 | 4.34 | 4.47 | 4.28 | 0 | 0 | 0 | |
01/06/2011 |
4.34
|
2,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
31/05/2011 |
4.34
|
6,300 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
30/05/2011 |
4.34
|
4,000 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 | |
27/05/2011 |
4.34
|
9,560 | 4.41 | 4.47 | 4.22 | 0 | 0 | 0 | |
26/05/2011 |
4.41
|
11,120 | 4.60 | 4.60 | 4.41 | 0 | 0 | 0 | |
25/05/2011 |
4.60
|
1,000 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 | |
24/05/2011 |
4.79
|
9,100 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 | |
23/05/2011 |
4.98
|
4,100 | 4.98 | 4.98 | 4.79 | 0 | 0 | 0 | |
20/05/2011 |
4.98
|
3,300 | 4.92 | 4.98 | 4.73 | 0 | 0 | 0 | |
19/05/2011 |
4.92
|
6,310 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
18/05/2011 |
4.92
|
7,400 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
17/05/2011 |
4.92
|
20 | 5.17 | 5.17 | 4.92 | 0 | 0 | 0 | |
16/05/2011 |
5.17
|
500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
13/05/2011 |
5.17
|
1,340 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 | |
12/05/2011 |
5.37
|
7,810 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
11/05/2011 |
5.49
|
3,520 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
10/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
09/05/2011 |
5.56
|
220 | 5.43 | 5.56 | 5.17 | 0 | 0 | 0 | |
06/05/2011 |
5.43
|
1,600 | 5.49 | 5.49 | 5.37 | 0 | 0 | 0 | |
05/05/2011 |
5.49
|
5,920 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
04/05/2011 |
5.49
|
8,330 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
29/04/2011 |
5.49
|
5,500 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 | |
28/04/2011 |
5.49
|
9,010 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
27/04/2011 |
5.49
|
9,700 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
26/04/2011 |
5.49
|
7,810 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
25/04/2011 |
5.56
|
100 | 5.37 | 5.56 | 5.56 | 0 | 0 | 0 | |
22/04/2011 |
5.37
|
14,700 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
21/04/2011 |
5.56
|
13,710 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 | |
20/04/2011 |
5.62
|
4,780 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 | |
19/04/2011 |
5.62
|
6,610 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 | |
18/04/2011 |
5.75
|
848 | 5.69 | 5.75 | 5.43 | 0 | 2,820 | -0.0 | |
15/04/2011 |
5.69
|
9,650 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 | |
14/04/2011 |
5.75
|
2,000 | 5.56 | 5.75 | 5.62 | 0 | 0 | 0 | |
13/04/2011 |
5.56
|
16,200 | 5.56 | 5.62 | 5.56 | 0 | 0 | 0 | |
08/04/2011 |
5.56
|
3,000 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 | |
07/04/2011 |
5.62
|
2,260 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
06/04/2011 |
5.62
|
1,000 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
05/04/2011 |
5.62
|
710 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
04/04/2011 |
5.62
|
3,050 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
01/04/2011 |
5.62
|
5,200 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
31/03/2011 |
5.62
|
200 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
30/03/2011 |
5.62
|
1,580 | 5.62 | 5.62 | 5.49 | 0 | 0 | 0 | |
29/03/2011 |
5.62
|
10,200 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 | |
28/03/2011 |
5.62
|
12,400 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 | |
25/03/2011 |
5.62
|
6,200 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 | |
24/03/2011 |
5.62
|
9,310 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 | |
23/03/2011 |
5.69
|
7,100 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 | |
22/03/2011 |
5.75
|
7,200 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 | |
21/03/2011 |
5.81
|
2,190 | 5.56 | 5.81 | 5.62 | 0 | 0 | 0 | |
18/03/2011 |
5.56
|
5,490 | 5.56 | 5.56 | 5.49 | 0 | 0 | 0 | |
17/03/2011: Cổ tức tiền mặt tỉ lệ: 2.2% | |||||||||
17/03/2011 |
5.56
|
10,050 | 5.48 | 5.75 | 5.56 | 0 | 0 | 0 | |
16/03/2011 |
5.48
|
16,000 | 5.48 | 5.67 | 5.42 | 0 | 0 | 0 | |
15/03/2011 |
5.48
|
14,320 | 5.54 | 5.54 | 5.42 | 0 | 0 | 0 | |
14/03/2011 |
5.54
|
5,010 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 | |
11/03/2011 |
5.67
|
3,800 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 | |
10/03/2011 |
5.67
|
3,610 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
09/03/2011 |
5.73
|
1,160 | 5.48 | 5.73 | 5.73 | 0 | 0 | 0 | |
08/03/2011 |
5.48
|
7,810 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 | |
07/03/2011 |
5.61
|
5,500 | 5.54 | 5.61 | 5.48 | 4,250 | 0 | 0.0 | |
04/03/2011 |
5.54
|
58,810 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
03/03/2011 |
5.61
|
81,000 | 5.61 | 5.67 | 5.54 | 0 | 0 | 0 | |
02/03/2011 |
5.61
|
45,000 | 5.48 | 5.67 | 5.48 | 0 | 0 | 0 | |
01/03/2011 |
5.48
|
14,820 | 5.61 | 5.73 | 5.48 | 0 | 0 | 0 | |
28/02/2011 |
5.61
|
21,020 | 5.48 | 5.61 | 5.48 | 0 | 0 | 0 | |
25/02/2011 |
5.48
|
12,490 | 5.36 | 5.48 | 5.42 | 0 | 0 | 0 | |
24/02/2011 |
5.36
|
19,710 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 | |
23/02/2011 |
5.48
|
6,100 | 5.36 | 5.48 | 5.11 | 0 | 0 | 0 | |
22/02/2011 |
5.36
|
13,100 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 | |
21/02/2011 |
5.42
|
19,860 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
18/02/2011 |
5.67
|
23,210 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 | |
17/02/2011 |
5.79
|
5,560 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 | |
16/02/2011 |
5.92
|
12,220 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 | |
15/02/2011 |
5.98
|
9,830 | 5.92 | 6.04 | 5.86 | 0 | 0 | 0 | |
14/02/2011 |
5.92
|
26,030 | 5.79 | 5.98 | 5.73 | 0 | 1,700 | -0.0 | |
11/02/2011 |
5.79
|
5,140 | 5.73 | 5.79 | 5.79 | 0 | 0 | 0 | |
10/02/2011 |
5.73
|
16,910 | 5.67 | 5.73 | 5.61 | 0 | 0 | 0 | |
09/02/2011 |
5.67
|
5,370 | 5.73 | 5.73 | 5.67 | 0 | 0 | 0 | |
08/02/2011 |
5.73
|
6,010 | 5.67 | 5.73 | 5.73 | 0 | 0 | 0 | |
28/01/2011 |
5.67
|
59,000 | 5.61 | 5.73 | 5.67 | 0 | 0 | 0 | |
27/01/2011 |
5.61
|
3,150 | 5.54 | 5.73 | 5.61 | 0 | 0 | 0 | |
26/01/2011 |
5.54
|
22,230 | 5.73 | 5.73 | 5.54 | 0 | 0 | 0 | |
25/01/2011 |
5.73
|
5,030 | 5.61 | 5.73 | 5.61 | 0 | 0 | 0 | |
24/01/2011 |
5.61
|
21,630 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
21/01/2011 |
5.79
|
11,860 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 | |
20/01/2011 |
5.86
|
29,710 | 5.67 | 5.86 | 5.61 | 0 | 0 | 0 | |
19/01/2011 |
5.67
|
6,250 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
18/01/2011 |
5.73
|
11,960 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 | |
17/01/2011 |
5.79
|
6,620 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 | |
14/01/2011 |
5.79
|
7,410 | 5.61 | 5.79 | 5.54 | 0 | 0 | 0 | |
13/01/2011 |
5.61
|
7,030 | 5.48 | 5.61 | 5.42 | 0 | 0 | 0 | |
12/01/2011 |
5.48
|
16,450 | 5.48 | 5.61 | 5.42 | 0 | 560 | -0.0 | |
11/01/2011 |
5.48
|
3,230 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 | |
10/01/2011 |
5.61
|
1,440 | 5.54 | 5.61 | 5.42 | 0 | 0 | 0 | |
07/01/2011 |
5.54
|
11,290 | 5.61 | 5.67 | 5.54 | 0 | 0 | 0 | |
06/01/2011 |
5.61
|
8,730 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 | |
05/01/2011 |
5.73
|
6,340 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 |