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 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.27
|
800 | 4.29 | 4.29 | 4.27 | 0 | 0 | 0 | |
05/07/2011 |
4.29
|
5,100 | 4.22 | 4.29 | 4.25 | 2,000 | 0 | 0.0 | |
04/07/2011 |
4.22
|
1,500 | 4.03 | 4.22 | 4.20 | 900 | 0 | 0.0 | |
01/07/2011 |
4.03
|
2,500 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 | |
30/06/2011 |
4.29
|
4,700 | 4.29 | 4.29 | 4.27 | 200 | 0 | 0.0 | |
29/06/2011 |
4.29
|
6,500 | 4.31 | 4.31 | 4.27 | 2,500 | 0 | 0.1 | |
28/06/2011 |
4.31
|
4,900 | 4.27 | 4.31 | 4.27 | 2,500 | 0 | 0.1 | |
27/06/2011 |
4.27
|
5,000 | 4.38 | 4.38 | 4.27 | 5,000 | 0 | 0.1 | |
24/06/2011 |
4.38
|
7,900 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
23/06/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
22/06/2011 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
21/06/2011 |
4.40
|
200 | 4.27 | 4.40 | 4.40 | 0 | 0 | 0 | |
20/06/2011 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
17/06/2011 |
4.27
|
6,300 | 4.27 | 4.29 | 4.25 | 0 | 0 | 0 | |
16/06/2011 |
4.27
|
0 | 4.22 | 4.27 | 4.27 | 0 | 0 | 0 | |
15/06/2011 |
4.22
|
2,200 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 | |
14/06/2011 |
4.44
|
3,700 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 | |
13/06/2011 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
10/06/2011 |
4.44
|
4,500 | 4.38 | 4.55 | 4.40 | 0 | 0 | 0 | |
09/06/2011 |
4.38
|
9,700 | 4.34 | 4.40 | 4.34 | 1,000 | 0 | 0.0 | |
08/06/2011 |
4.34
|
0 | 4.40 | 4.34 | 4.34 | 0 | 0 | 0 | |
07/06/2011 |
4.40
|
7,800 | 4.31 | 4.40 | 4.22 | 0 | 0 | 0 | |
06/06/2011 |
4.31
|
7,000 | 4.67 | 4.67 | 4.31 | 2,400 | 0 | 0.1 | |
03/06/2011 |
4.67
|
300 | 4.40 | 4.69 | 4.49 | 0 | 0 | 0 | |
02/06/2011 |
4.40
|
3,700 | 4.14 | 4.40 | 4.34 | 0 | 0 | 0 | |
01/06/2011 |
4.14
|
1,100 | 3.90 | 4.14 | 4.07 | 0 | 0 | 0 | |
31/05/2011 |
3.90
|
6,100 | 3.85 | 3.90 | 3.89 | 0 | 0 | 0 | |
30/05/2011 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
27/05/2011 |
3.85
|
400 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 | |
26/05/2011 |
3.85
|
11,400 | 3.92 | 3.92 | 3.67 | 0 | 0 | 0 | |
25/05/2011 |
3.92
|
900 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 | |
24/05/2011 |
4.20
|
200 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 | |
23/05/2011 |
4.36
|
200 | 4.62 | 4.62 | 4.36 | 0 | 0 | 0 | |
20/05/2011 |
4.62
|
100 | 4.58 | 4.62 | 4.62 | 0 | 0 | 0 | |
19/05/2011 |
4.58
|
1,000 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 | |
18/05/2011 |
4.62
|
1,000 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 | |
17/05/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
16/05/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
13/05/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
12/05/2011 |
4.95
|
100 | 4.77 | 4.95 | 4.95 | 0 | 0 | 0 | |
11/05/2011 |
4.77
|
1,300 | 4.77 | 4.95 | 4.77 | 0 | 0 | 0 | |
10/05/2011 |
4.77
|
2,000 | 4.73 | 4.77 | 4.77 | 0 | 0 | 0 | |
09/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
06/05/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
05/05/2011 |
4.73
|
100 | 4.75 | 4.75 | 4.73 | 0 | 0 | 0 | |
04/05/2011 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
29/04/2011 |
4.75
|
100 | 4.77 | 4.77 | 4.75 | 0 | 0 | 0 | |
28/04/2011 |
4.77
|
2,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
27/04/2011 |
4.77
|
1,000 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 | |
26/04/2011 |
4.82
|
1,800 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
25/04/2011 |
4.93
|
100 | 4.77 | 4.93 | 4.93 | 0 | 0 | 0 | |
22/04/2011 |
4.77
|
7,200 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 | |
21/04/2011 |
4.95
|
17,000 | 4.97 | 4.97 | 4.95 | 0 | 0 | 0 | |
20/04/2011 |
4.97
|
11,400 | 4.95 | 4.97 | 4.95 | 2,800 | 0 | 0.1 | |
19/04/2011 |
4.95
|
1,600 | 4.95 | 4.95 | 4.93 | 0 | 0 | 0 | |
18/04/2011 |
4.95
|
1,200 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 | |
15/04/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
14/04/2011 |
4.99
|
4,600 | 4.95 | 5.02 | 4.99 | 0 | 0 | 0 | |
13/04/2011 |
4.95
|
7,100 | 5.19 | 5.19 | 4.82 | 0 | 0 | 0 | |
08/04/2011 |
5.19
|
700 | 5.08 | 5.19 | 5.11 | 0 | 0 | 0 | |
07/04/2011 |
5.08
|
10,800 | 5.10 | 5.15 | 5.08 | 0 | 0 | 0 | |
06/04/2011 |
5.10
|
1,000 | 4.99 | 5.10 | 5.06 | 0 | 0 | 0 | |
05/04/2011 |
4.99
|
2,000 | 5.26 | 5.26 | 4.99 | 0 | 0 | 0 | |
04/04/2011 |
5.26
|
5,100 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
01/04/2011 |
5.32
|
5,000 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 | |
31/03/2011 |
5.35
|
3,700 | 5.24 | 5.48 | 5.30 | 0 | 0 | 0 | |
30/03/2011 |
5.24
|
1,800 | 5.21 | 5.24 | 5.22 | 0 | 0 | 0 | |
29/03/2011 |
5.21
|
1,300 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 | |
28/03/2011 |
5.30
|
1,000 | 5.13 | 5.41 | 5.30 | 0 | 0 | 0 | |
25/03/2011 |
5.13
|
9,200 | 5.17 | 5.17 | 5.04 | 0 | 0 | 0 | |
24/03/2011 |
5.17
|
500 | 5.22 | 5.22 | 5.17 | 0 | 0 | 0 | |
23/03/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
22/03/2011 |
5.22
|
1,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
21/03/2011 |
5.22
|
1,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/03/2011 |
5.22
|
200 | 5.13 | 5.22 | 5.22 | 0 | 0 | 0 | |
17/03/2011 |
5.13
|
900 | 5.13 | 5.13 | 4.95 | 0 | 200 | -0.0 | |
16/03/2011 |
5.13
|
1,200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
15/03/2011 |
5.13
|
0 | 5.22 | 5.13 | 5.13 | 0 | 0 | 0 | |
14/03/2011 |
5.22
|
1,800 | 5.50 | 5.50 | 5.11 | 0 | 0 | 0 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
11/03/2011 |
5.50
|
400 | 5.41 | 5.50 | 5.50 | 0 | 0 | 0 | |
10/03/2011 |
5.41
|
5,000 | 5.18 | 5.46 | 5.41 | 0 | 0 | 0 | |
09/03/2011 |
5.18
|
4,500 | 5.16 | 5.26 | 5.18 | 0 | 0 | 0 | |
08/03/2011 |
5.16
|
4,700 | 5.08 | 5.21 | 5.16 | 0 | 0 | 0 | |
07/03/2011 |
5.08
|
3,800 | 5.08 | 5.21 | 5.01 | 0 | 0 | 0 | |
04/03/2011 |
5.08
|
1,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
03/03/2011 |
5.10
|
3,600 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 | |
02/03/2011 |
5.23
|
8,200 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
01/03/2011 |
5.62
|
200 | 5.49 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/02/2011 |
5.49
|
500 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 | |
25/02/2011 |
5.67
|
300 | 5.41 | 5.69 | 5.65 | 0 | 0 | 0 | |
24/02/2011 |
5.41
|
200 | 5.24 | 5.41 | 5.24 | 0 | 0 | 0 | |
23/02/2011 |
5.24
|
300 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
22/02/2011 |
5.24
|
1,300 | 5.36 | 5.36 | 5.24 | 0 | 0 | 0 | |
21/02/2011 |
5.36
|
0 | 5.44 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/02/2011 |
5.44
|
1,100 | 5.41 | 5.44 | 5.33 | 0 | 0 | 0 | |
17/02/2011 |
5.41
|
3,200 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 | |
16/02/2011 |
5.49
|
1,500 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
15/02/2011 |
5.57
|
2,500 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 | |
14/02/2011 |
5.82
|
1,500 | 5.82 | 6.14 | 5.82 | 0 | 0 | 0 | |
11/02/2011 |
5.82
|
2,600 | 5.41 | 5.82 | 5.77 | 0 | 0 | 0 |