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) |
-0.10 | -0.54% | 151,900 | 0 | 0 |
15.90
18.80
18.30
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 168,500 | 0 | 0 |
15.90
19.30
18.30
|
3 tháng
(2024-06-21) |
-3.60 | -16.44% | 252,300 | 0 | 0 |
15.90
21.90
18.30
|
6 tháng
(2024-03-25) |
1.60 | 9.58% | 2,974,200 | 0 | 0 |
15.90
24.60
18.30
|
12 tháng
(2023-09-25) |
3.90 | 27.08% | 7,997,900 | 0 | 0 |
11.80
24.60
18.30
|
24 tháng
(2022-09-30) |
9.30 | 103.33% | 24,063,548 | -598 | -0.0 |
4.40
24.60
18.30
|
36 tháng
(2021-10-05) |
4.80 | 35.56% | 47,465,706 | -8,298 | -0.4 |
4.40
54.80
18.30
|
60 tháng
(2019-10-16) |
-2.75 | -13.08% | 50,812,939 | -290,273 | -3.5 |
4.40
54.80
18.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
04/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
01/07/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
30/06/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
29/06/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
28/06/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
27/06/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
24/06/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 | |
23/06/2011 |
4.03
|
3,000 | 4.32 | 4.32 | 4.03 | 0 | 0 | 0 | |
22/06/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
21/06/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
20/06/2011 |
4.32
|
400 | 4.32 | 4.32 | 4.32 | 400 | 0 | 0.0 | |
17/06/2011 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
16/06/2011 |
4.32
|
100 | 4.32 | 4.32 | 4.32 | 100 | 0 | 0.0 | |
15/06/2011 |
4.32
|
100 | 4.41 | 4.41 | 4.32 | 100 | 0 | 0.0 | |
14/06/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
13/06/2011: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
13/06/2011 |
4.41
|
0 | 4.38 | 4.41 | 4.41 | 0 | 0 | 0 | |
10/06/2011 |
4.38
|
400 | 4.34 | 4.63 | 4.23 | 100 | 0 | 0.0 | |
09/06/2011 |
4.34
|
0 | 4.33 | 4.34 | 4.34 | 0 | 0 | 0 | |
08/06/2011 |
4.33
|
200 | 4.33 | 4.34 | 4.33 | 0 | 0 | 0 | |
07/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
06/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
03/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
02/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
01/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
31/05/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
30/05/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
27/05/2011 |
4.33
|
2,700 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 | |
26/05/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
25/05/2011 |
4.47
|
100 | 4.73 | 4.73 | 4.47 | 0 | 0 | 0 | |
24/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
23/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
20/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
17/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
16/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
13/05/2011 |
4.73
|
500 | 4.43 | 4.73 | 4.73 | 0 | 0 | 0 | |
12/05/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
11/05/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
10/05/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
09/05/2011 |
4.43
|
500 | 4.12 | 4.43 | 4.43 | 0 | 0 | 0 | |
06/05/2011 |
4.12
|
1,100 | 4.18 | 4.18 | 4.12 | 1,100 | 0 | 0.0 | |
05/05/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
04/05/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
29/04/2011 |
4.18
|
100 | 4.47 | 4.47 | 4.18 | 0 | 0 | 0 | |
28/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
27/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
25/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
20/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
19/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
18/04/2011 |
4.47
|
300 | 4.47 | 4.47 | 4.47 | 300 | 0 | 0.0 | |
15/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
14/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
13/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
08/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
07/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
06/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
05/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
04/04/2011 |
4.47
|
200 | 4.49 | 4.49 | 4.47 | 200 | 0 | 0.0 | |
01/04/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
31/03/2011 |
4.49
|
300 | 4.82 | 4.82 | 4.49 | 300 | 0 | 0.0 | |
30/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
29/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
28/03/2011 |
4.82
|
400 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
25/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/03/2011 |
4.82
|
200 | 4.70 | 4.82 | 4.82 | 0 | 0 | 0 | |
23/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
22/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
21/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
18/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
16/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
15/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
14/03/2011 |
4.70
|
300 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 | |
11/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/03/2011 |
4.53
|
200 | 4.23 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/03/2011 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
08/03/2011 |
4.23
|
400 | 4.53 | 4.53 | 4.23 | 400 | 0 | 0.0 | |
07/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
04/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
03/03/2011 |
4.53
|
700 | 4.86 | 4.86 | 4.53 | 700 | 0 | 0.0 | |
02/03/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/03/2011 |
4.86
|
100 | 4.56 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/02/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
25/02/2011 |
4.56
|
300 | 4.27 | 4.56 | 4.56 | 200 | 0 | 0.0 | |
24/02/2011 |
4.27
|
100 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 | |
23/02/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
22/02/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
21/02/2011 |
4.47
|
500 | 4.73 | 4.73 | 4.47 | 300 | 0 | 0.0 | |
18/02/2011 |
4.73
|
1,100 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 | |
17/02/2011 |
4.70
|
500 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 | |
16/02/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
15/02/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
14/02/2011 |
4.81
|
0 | 4.80 | 4.81 | 4.81 | 0 | 0 | 0 | |
11/02/2011 |
4.80
|
400 | 5.06 | 5.06 | 4.80 | 200 | 0 | 0.0 | |
10/02/2011 |
5.06
|
900 | 5.06 | 5.06 | 5.06 | 300 | 0 | 0.0 |