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) |
-1.98 | -6.40% | 66,900 | 0 | 0 |
28.80
33
29
|
2 tháng
(2024-07-22) |
-4.89 | -14.43% | 97,600 | 0 | 0 |
28.80
36.21
29
|
3 tháng
(2024-06-21) |
-2.95 | -9.24% | 991,600 | -34,150 | -1.2 |
28.80
36.70
29
|
6 tháng
(2024-03-25) |
11.77 | 68.26% | 1,596,000 | -60,150 | -1.9 |
15.88
36.70
29
|
12 tháng
(2023-09-25) |
7.21 | 33.07% | 1,898,033 | -196,010 | -4.3 |
15.49
36.70
29
|
24 tháng
(2022-09-30) |
2.97 | 11.41% | 2,855,143 | -199,830 | -4.4 |
15.49
36.70
29
|
36 tháng
(2021-10-05) |
3.76 | 14.88% | 3,402,352 | -126,830 | -2.1 |
15.49
36.70
29
|
60 tháng
(2019-10-16) |
10.90 | 60.22% | 6,774,103 | -1,903,979 | -44.4 |
13.05
36.70
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.25
|
500 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 | |
04/07/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
01/07/2011 |
3.48
|
100 | 3.36 | 3.48 | 3.48 | 0 | 0 | 0 | |
30/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
29/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
28/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
27/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
24/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
23/06/2011 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
22/06/2011 |
3.36
|
800 | 3.14 | 3.36 | 3.36 | 0 | 0 | 0 | |
21/06/2011 |
3.14
|
1,500 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 | |
20/06/2011 |
3.16
|
4,500 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 | |
17/06/2011 |
3.16
|
2,800 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
16/06/2011 |
3.18
|
10,200 | 3.16 | 3.20 | 3.16 | 800 | 0 | 0.0 | |
15/06/2011 |
3.16
|
500 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 | |
14/06/2011 |
3.20
|
3,500 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 | |
13/06/2011 |
3.27
|
2,900 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 | |
10/06/2011 |
3.18
|
3,300 | 3.14 | 3.30 | 2.95 | 0 | 0 | 0 | |
09/06/2011 |
3.14
|
1,000 | 3.05 | 3.20 | 3.14 | 0 | 0 | 0 | |
08/06/2011 |
3.05
|
2,000 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 | |
07/06/2011 |
3.20
|
100 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 | |
06/06/2011 |
3.11
|
2,100 | 3.41 | 3.57 | 3.11 | 0 | 0 | 0 | |
03/06/2011 |
3.41
|
400 | 3.41 | 3.41 | 3.16 | 0 | 0 | 0 | |
02/06/2011 |
3.41
|
11,000 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 | |
01/06/2011 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
31/05/2011 |
3.64
|
100 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 | |
30/05/2011 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
27/05/2011 |
3.75
|
100 | 3.52 | 3.75 | 3.75 | 0 | 0 | 0 | |
26/05/2011 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/05/2011 |
3.52
|
0 | 3.55 | 3.52 | 3.52 | 0 | 0 | 0 | |
24/05/2011 |
3.55
|
2,100 | 3.16 | 3.55 | 3.09 | 0 | 0 | 0 | |
23/05/2011 |
3.16
|
3,000 | 3.34 | 3.41 | 3.16 | 0 | 0 | 0 | |
20/05/2011 |
3.34
|
100 | 3.55 | 3.55 | 3.34 | 0 | 0 | 0 | |
19/05/2011 |
3.55
|
100 | 3.77 | 3.77 | 3.55 | 0 | 0 | 0 | |
18/05/2011 |
3.77
|
100 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 | |
17/05/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/05/2011 |
4.00
|
100 | 4.30 | 4.30 | 4.00 | 0 | 0 | 0 | |
13/05/2011 |
4.30
|
1,500 | 4.23 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/05/2011 |
4.23
|
100 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 | |
11/05/2011 |
4.52
|
4,900 | 4.36 | 4.52 | 4.52 | 0 | 0 | 0 | |
10/05/2011 |
4.36
|
500 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 | |
09/05/2011 |
4.52
|
0 | 4.55 | 4.52 | 4.52 | 0 | 0 | 0 | |
06/05/2011 |
4.55
|
2,200 | 4.27 | 4.55 | 4.32 | 0 | 0 | 0 | |
05/05/2011 |
4.27
|
100 | 4.55 | 4.55 | 4.27 | 0 | 0 | 0 | |
04/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/05/2011 |
4.55
|
13,400 | 4.23 | 4.55 | 4.52 | 0 | 0 | 0 | |
29/04/2011 |
4.23
|
11,600 | 4.08 | 4.31 | 4.23 | 0 | 0 | 0 | |
28/04/2011 |
4.08
|
13,400 | 3.83 | 4.08 | 4.00 | 0 | 0 | 0 | |
27/04/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
26/04/2011 |
3.83
|
100 | 4.06 | 4.06 | 3.83 | 0 | 0 | 0 | |
25/04/2011 |
4.06
|
6,500 | 4.04 | 4.06 | 4.06 | 0 | 0 | 0 | |
22/04/2011 |
4.04
|
3,400 | 4.06 | 4.06 | 3.79 | 0 | 0 | 0 | |
21/04/2011 |
4.06
|
6,400 | 4.10 | 4.10 | 3.89 | 0 | 0 | 0 | |
20/04/2011 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
19/04/2011 |
4.10
|
2,300 | 4.08 | 4.10 | 3.91 | 0 | 0 | 0 | |
18/04/2011 |
4.08
|
300 | 3.97 | 4.08 | 3.58 | 0 | 0 | 0 | |
15/04/2011 |
3.97
|
4,400 | 3.74 | 3.97 | 3.49 | 100 | 0 | 0.0 | |
14/04/2011 |
3.74
|
3,600 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
13/04/2011 |
3.93
|
2,500 | 4.31 | 4.31 | 3.93 | 0 | 0 | 0 | |
08/04/2011 |
4.31
|
4,300 | 4.52 | 4.52 | 4.10 | 0 | 0 | 0 | |
07/04/2011 |
4.52
|
1,400 | 4.35 | 4.52 | 4.33 | 0 | 0 | 0 | |
06/04/2011 |
4.35
|
1,300 | 4.67 | 4.88 | 4.35 | 0 | 0 | 0 | |
05/04/2011 |
4.67
|
100 | 4.65 | 4.67 | 4.67 | 0 | 0 | 0 | |
04/04/2011 |
4.65
|
2,500 | 4.65 | 4.84 | 4.63 | 0 | 0 | 0 | |
01/04/2011 |
4.65
|
600 | 4.73 | 5.05 | 4.65 | 0 | 0 | 0 | |
31/03/2011 |
4.73
|
500 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 | |
30/03/2011 |
4.86
|
600 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/03/2011 |
4.73
|
2,500 | 5.05 | 5.22 | 4.73 | 0 | 0 | 0 | |
28/03/2011 |
5.05
|
900 | 4.67 | 5.05 | 5.05 | 0 | 0 | 0 | |
25/03/2011 |
4.67
|
6,300 | 5.01 | 5.32 | 4.67 | 0 | 0 | 0 | |
24/03/2011 |
5.01
|
0 | 4.75 | 5.01 | 5.01 | 0 | 0 | 0 | |
23/03/2011 |
4.75
|
4,000 | 5.05 | 5.28 | 4.75 | 0 | 0 | 0 | |
22/03/2011 |
5.05
|
4,000 | 4.48 | 5.05 | 4.98 | 0 | 0 | 0 | |
21/03/2011 |
4.48
|
1,600 | 4.92 | 5.07 | 4.48 | 0 | 0 | 0 | |
18/03/2011 |
4.92
|
4,600 | 4.71 | 4.92 | 4.40 | 0 | 0 | 0 | |
17/03/2011 |
4.71
|
5,600 | 4.42 | 4.77 | 4.19 | 0 | 0 | 0 | |
16/03/2011 |
4.42
|
500 | 4.44 | 4.73 | 4.42 | 0 | 0 | 0 | |
15/03/2011 |
4.44
|
100 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 | |
14/03/2011 |
4.54
|
300 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 | |
11/03/2011 |
4.84
|
100 | 4.63 | 4.84 | 4.84 | 0 | 0 | 0 | |
10/03/2011 |
4.63
|
1,000 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 | |
09/03/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
08/03/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
07/03/2011 |
4.96
|
100 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 | |
04/03/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
03/03/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
02/03/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
01/03/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
28/02/2011 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
25/02/2011 |
5.32
|
500 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 | |
24/02/2011 |
5.72
|
100 | 5.36 | 5.72 | 5.72 | 0 | 0 | 0 | |
23/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
22/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
21/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
17/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
16/02/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
15/02/2011 |
5.36
|
100 | 5.07 | 5.36 | 5.36 | 0 | 0 | 0 | |
14/02/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
11/02/2011 |
5.07
|
500 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 | |
10/02/2011 |
5.15
|
1,000 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |