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) |
0.30 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-25) |
0.60 | 85.71% | 8,400 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-30) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-05) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-16) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2011 |
5.01
|
12,900 | 5.01 | 5.01 | 4.67 | 7,000 | 0 | 0.0 | |
26/05/2011 |
4.75
|
5,600 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/05/2011 |
5.09
|
12,400 | 5.09 | 5.09 | 5.09 | 7,000 | 0 | 0.0 | |
24/05/2011 |
5.01
|
5,100 | 5.51 | 5.51 | 5.01 | 1,000 | 0 | 0.0 | |
23/05/2011 |
5.26
|
300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/05/2011 |
5.43
|
1,200 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 | |
19/05/2011 |
5.51
|
3,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
18/05/2011 |
5.26
|
1,300 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 | |
17/05/2011 |
5.35
|
800 | 5.94 | 5.94 | 5.35 | 0 | 0 | 0 | |
16/05/2011 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
13/05/2011 |
5.68
|
2,000 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 | |
12/05/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
11/05/2011 |
5.94
|
600 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 | |
10/05/2011 |
5.85
|
600 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
09/05/2011 |
5.51
|
1,700 | 5.94 | 5.94 | 5.51 | 0 | 0 | 0 | |
06/05/2011 |
5.77
|
2,400 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 | |
05/05/2011 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
04/05/2011 |
5.94
|
2,400 | 6.02 | 6.11 | 5.94 | 0 | 0 | 0 | |
29/04/2011 |
6.11
|
2,600 | 6.11 | 6.36 | 5.94 | 0 | 0 | 0 | |
28/04/2011 |
6.02
|
100 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 | |
27/04/2011 |
5.68
|
300 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
26/04/2011 |
5.94
|
400 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
25/04/2011 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
22/04/2011 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
21/04/2011 |
5.26
|
6,100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
20/04/2011 |
5.51
|
2,000 | 5.77 | 5.77 | 5.51 | 900 | 0 | 0.0 | |
19/04/2011 |
5.85
|
3,100 | 6.62 | 6.62 | 5.85 | 0 | 0 | 0 | |
18/04/2011 |
6.28
|
400 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
15/04/2011 |
6.70
|
4,000 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 | |
14/04/2011 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
13/04/2011 |
6.19
|
600 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
08/04/2011 |
6.45
|
700 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
07/04/2011 |
6.45
|
500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
06/04/2011 |
6.53
|
2,100 | 6.45 | 6.62 | 6.45 | 0 | 1,000 | -0.0 | |
05/04/2011 |
6.87
|
2,300 | 6.87 | 6.87 | 6.45 | 0 | 0 | 0 | |
04/04/2011 |
6.28
|
15,500 | 7.13 | 7.13 | 6.28 | 0 | 0 | 0 | |
01/04/2011 |
6.79
|
11,000 | 6.70 | 6.79 | 6.62 | 1,000 | 0 | 0.0 | |
31/03/2011 |
6.96
|
5,200 | 7.21 | 7.21 | 6.96 | 1,000 | 0 | 0.0 | |
30/03/2011 |
7.21
|
1,100 | 7.81 | 7.81 | 7.21 | 0 | 0 | 0 | |
29/03/2011 |
7.30
|
4,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
28/03/2011 |
7.81
|
500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
25/03/2011 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
24/03/2011 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
23/03/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/03/2011 |
8.06
|
4,400 | 8.14 | 8.14 | 7.55 | 0 | 0 | 0 | |
22/03/2011 |
7.89
|
7,500 | 7.66 | 7.89 | 7.66 | 0 | 0 | 0 | |
21/03/2011 |
8.04
|
23,800 | 7.97 | 8.34 | 7.97 | 0 | 0 | 0 | |
18/03/2011 |
8.04
|
5,100 | 8.12 | 8.12 | 7.82 | 0 | 0 | 0 | |
17/03/2011 |
7.74
|
15,300 | 7.51 | 7.89 | 7.44 | 0 | 0 | 0 | |
16/03/2011 |
7.44
|
3,100 | 7.36 | 7.44 | 7.36 | 0 | 0 | 0 | |
15/03/2011 |
7.21
|
23,200 | 7.44 | 7.44 | 6.99 | 0 | 0 | 0 | |
14/03/2011 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
11/03/2011 |
7.36
|
2,000 | 7.44 | 7.51 | 7.36 | 0 | 0 | 0 | |
10/03/2011 |
6.84
|
6,100 | 6.91 | 7.29 | 6.84 | 0 | 0 | 0 | |
09/03/2011 |
6.61
|
2,200 | 6.91 | 6.91 | 6.61 | 0 | 0 | 0 | |
08/03/2011 |
6.46
|
5,000 | 6.76 | 7.21 | 6.46 | 0 | 0 | 0 | |
07/03/2011 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
04/03/2011 |
6.46
|
1,400 | 7.29 | 7.29 | 6.46 | 700 | 0 | 0.0 | |
03/03/2011 |
6.76
|
500 | 7.29 | 7.29 | 6.76 | 0 | 0 | 0 | |
02/03/2011 |
6.91
|
5,500 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
01/03/2011 |
7.36
|
800 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
28/02/2011 |
7.74
|
16,700 | 7.74 | 7.89 | 7.74 | 0 | 0 | 0 | |
25/02/2011 |
7.36
|
2,300 | 7.44 | 7.44 | 7.36 | 0 | 0 | 0 | |
24/02/2011 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
23/02/2011 |
6.91
|
5,000 | 7.14 | 7.14 | 6.91 | 0 | 0 | 0 | |
22/02/2011 |
6.76
|
13,000 | 6.76 | 7.14 | 6.61 | 0 | 0 | 0 | |
21/02/2011 |
6.46
|
3,400 | 6.91 | 6.91 | 6.46 | 0 | 0 | 0 | |
18/02/2011 |
6.91
|
12,000 | 7.29 | 7.29 | 6.91 | 0 | 0 | 0 | |
17/02/2011 |
6.91
|
9,200 | 7.36 | 7.36 | 6.91 | 0 | 0 | 0 | |
16/02/2011 |
7.14
|
10,400 | 7.44 | 7.44 | 7.14 | 0 | 0 | 0 | |
15/02/2011 |
7.21
|
9,600 | 7.97 | 7.97 | 7.21 | 0 | 0 | 0 | |
14/02/2011 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
11/02/2011 |
7.51
|
200 | 7.89 | 7.89 | 7.51 | 0 | 0 | 0 | |
10/02/2011 |
7.74
|
14,000 | 7.74 | 7.97 | 7.74 | 0 | 0 | 0 | |
09/02/2011 |
7.74
|
600 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
08/02/2011 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
28/01/2011 |
7.21
|
1,700 | 7.44 | 7.44 | 7.21 | 0 | 0 | 0 | |
27/01/2011 |
7.21
|
500 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 | |
26/01/2011 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
25/01/2011 |
7.06
|
4,700 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
24/01/2011 |
7.29
|
3,600 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
21/01/2011 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
20/01/2011 |
7.44
|
5,400 | 7.74 | 7.74 | 7.44 | 0 | 0 | 0 | |
19/01/2011 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
18/01/2011 |
7.51
|
500 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
17/01/2011 |
7.82
|
4,100 | 7.51 | 7.82 | 7.51 | 0 | 0 | 0 | |
14/01/2011 |
7.66
|
2,300 | 7.51 | 7.66 | 7.44 | 0 | 0 | 0 | |
13/01/2011 |
7.44
|
4,100 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 | |
12/01/2011 |
7.51
|
2,700 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 | |
11/01/2011 |
7.44
|
4,000 | 7.89 | 7.89 | 7.44 | 0 | 0 | 0 | |
10/01/2011 |
7.51
|
10,900 | 7.51 | 7.74 | 7.44 | 0 | 0 | 0 | |
07/01/2011 |
7.89
|
2,900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
06/01/2011 |
7.89
|
4,300 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 | |
05/01/2011 |
7.59
|
15,200 | 8.12 | 8.12 | 7.51 | 1,000 | 0 | 0.0 | |
04/01/2011 |
7.97
|
3,000 | 8.34 | 8.34 | 7.97 | 0 | 0 | 0 | |
31/12/2010 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
30/12/2010 |
7.82
|
2,700 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 | |
29/12/2010 |
7.74
|
3,200 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 | |
28/12/2010 |
8.34
|
2,200 | 8.19 | 8.34 | 8.12 | 0 | 0 | 0 | |
27/12/2010 |
8.04
|
2,200 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
24/12/2010 |
8.12
|
6,200 | 7.97 | 8.19 | 7.97 | 0 | 0 | 0 |