Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.30 | 23.64% | 18,897 | -400 | -0.0 |
5.40
7
6.80
|
2 tháng
(2024-09-23) |
0.40 | 6.25% | 280,774 | -6,300 | -0.0 |
5.20
7.90
6.80
|
3 tháng
(2024-08-26) |
1.80 | 36% | 340,813 | -24,200 | -0.2 |
4.20
7.90
6.80
|
6 tháng
(2024-05-27) |
0.20 | 3.03% | 376,854 | -26,700 | -0.2 |
4.20
7.90
6.80
|
12 tháng
(2023-11-28) |
-0.30 | -4.23% | 622,795 | -22,700 | -0.1 |
4.20
7.90
6.80
|
24 tháng
(2022-12-05) |
-0.20 | -2.86% | 4,419,168 | 244,273 | 1.6 |
4.20
7.90
6.80
|
36 tháng
(2021-12-08) |
-4 | -37.04% | 15,009,332 | 1,264,273 | 8.0 |
4.20
12.50
6.80
|
60 tháng
(2019-12-19) |
-13.70 | -66.83% | 29,606,252 | 300,973 | -0.2 |
4
20.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
4.37
|
500 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/09/2011 |
4.29
|
500 | 3.92 | 4.29 | 4.29 | 0 | 0 | 0 | |
06/09/2011 |
3.92
|
1,200 | 3.92 | 4.14 | 3.92 | 1,000 | 0 | 0.0 | |
05/09/2011 |
3.92
|
10,700 | 3.99 | 4.14 | 3.92 | 0 | 0 | 0 | |
01/09/2011 |
3.99
|
100 | 3.92 | 3.99 | 3.99 | 0 | 0 | 0 | |
31/08/2011 |
3.92
|
2,000 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 | |
30/08/2011 |
4.07
|
500 | 3.92 | 4.07 | 4.07 | 0 | 0 | 0 | |
29/08/2011 |
3.92
|
1,000 | 3.77 | 3.92 | 3.92 | 0 | 0 | 0 | |
26/08/2011 |
3.77
|
1,500 | 3.99 | 3.99 | 3.77 | 0 | 0 | 0 | |
25/08/2011 |
3.99
|
0 | 3.92 | 3.99 | 3.99 | 0 | 0 | 0 | |
24/08/2011 |
3.92
|
400 | 3.92 | 4.07 | 3.92 | 0 | 0 | 0 | |
23/08/2011 |
3.92
|
100 | 3.77 | 3.92 | 3.92 | 0 | 0 | 0 | |
22/08/2011 |
3.77
|
1,100 | 3.61 | 3.77 | 3.69 | 0 | 0 | 0 | |
19/08/2011 |
3.61
|
700 | 3.46 | 3.61 | 3.24 | 0 | 0 | 0 | |
18/08/2011 |
3.46
|
1,100 | 3.24 | 3.46 | 3.46 | 0 | 0 | 0 | |
17/08/2011 |
3.24
|
7,900 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 | |
16/08/2011 |
3.09
|
100 | 2.94 | 3.09 | 3.09 | 0 | 0 | 0 | |
15/08/2011 |
2.94
|
100 | 2.86 | 2.94 | 2.94 | 0 | 0 | 0 | |
12/08/2011 |
2.86
|
200 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 | |
11/08/2011 |
3.01
|
1,000 | 2.94 | 3.01 | 3.01 | 0 | 0 | 0 | |
10/08/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
09/08/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
08/08/2011 |
2.94
|
700 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 | |
05/08/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
04/08/2011 |
3.09
|
1,600 | 3.09 | 3.16 | 2.94 | 0 | 0 | 0 | |
03/08/2011 |
3.09
|
7,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 | |
02/08/2011 |
3.09
|
1,500 | 3.01 | 3.09 | 3.01 | 0 | 0 | 0 | |
01/08/2011 |
3.01
|
1,800 | 3.01 | 3.16 | 2.94 | 0 | 0 | 0 | |
29/07/2011 |
3.01
|
100 | 3.09 | 3.09 | 3.01 | 0 | 0 | 0 | |
28/07/2011 |
3.09
|
200 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
27/07/2011 |
3.24
|
2,200 | 3.09 | 3.24 | 3.16 | 0 | 0 | 0 | |
26/07/2011 |
3.09
|
100 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
25/07/2011 |
3.24
|
800 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
22/07/2011 |
3.24
|
100 | 3.46 | 3.46 | 3.24 | 0 | 0 | 0 | |
21/07/2011 |
3.46
|
100 | 3.31 | 3.46 | 3.46 | 0 | 0 | 0 | |
20/07/2011 |
3.31
|
200 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 | |
19/07/2011 |
3.54
|
200 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 | |
18/07/2011 |
3.77
|
200 | 3.61 | 3.77 | 3.77 | 0 | 0 | 0 | |
15/07/2011 |
3.61
|
100 | 3.84 | 3.84 | 3.61 | 0 | 0 | 0 | |
14/07/2011 |
3.84
|
100 | 4.07 | 4.07 | 3.84 | 0 | 0 | 0 | |
13/07/2011 |
4.07
|
100 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 | |
12/07/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
11/07/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/07/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
07/07/2011 |
4.37
|
1,000 | 4.29 | 4.37 | 4.37 | 0 | 0 | 0 | |
06/07/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
05/07/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
04/07/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
01/07/2011 |
4.29
|
1,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
30/06/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
29/06/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
28/06/2011 |
4.29
|
100 | 4.14 | 4.29 | 4.29 | 0 | 0 | 0 | |
27/06/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
24/06/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
23/06/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
22/06/2011 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
21/06/2011 |
4.14
|
300 | 3.99 | 4.14 | 4.14 | 0 | 0 | 0 | |
20/06/2011 |
3.99
|
500 | 3.69 | 3.99 | 3.99 | 0 | 0 | 0 | |
17/06/2011 |
3.69
|
13,200 | 4.29 | 4.29 | 3.69 | 0 | 0 | 0 | |
16/06/2011 |
4.29
|
2,700 | 4.37 | 4.37 | 3.84 | 0 | 0 | 0 | |
15/06/2011 |
4.37
|
5,100 | 4.07 | 4.37 | 3.99 | 0 | 0 | 0 | |
14/06/2011 |
4.07
|
1,700 | 4.22 | 4.29 | 4.07 | 0 | 0 | 0 | |
13/06/2011 |
4.22
|
13,400 | 3.99 | 4.22 | 3.99 | 0 | 0 | 0 | |
10/06/2011 |
3.99
|
900 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
09/06/2011 |
4.07
|
4,100 | 4.22 | 4.37 | 3.99 | 0 | 0 | 0 | |
08/06/2011 |
4.22
|
3,600 | 4.52 | 4.52 | 4.22 | 0 | 0 | 0 | |
07/06/2011 |
4.52
|
1,200 | 4.67 | 4.67 | 4.29 | 0 | 0 | 0 | |
06/06/2011 |
4.67
|
1,900 | 4.44 | 4.67 | 4.14 | 0 | 0 | 0 | |
03/06/2011 |
4.44
|
2,900 | 4.82 | 4.82 | 4.44 | 0 | 0 | 0 | |
02/06/2011 |
4.82
|
1,600 | 4.67 | 4.82 | 4.67 | 0 | 0 | 0 | |
01/06/2011 |
4.67
|
100 | 4.37 | 4.67 | 4.67 | 0 | 0 | 0 | |
31/05/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
30/05/2011 |
4.37
|
500 | 4.14 | 4.37 | 4.37 | 0 | 0 | 0 | |
27/05/2011 |
4.14
|
600 | 4.52 | 4.52 | 4.14 | 0 | 0 | 0 | |
26/05/2011 |
4.52
|
1,600 | 4.44 | 4.52 | 4.14 | 0 | 0 | 0 | |
25/05/2011 |
4.44
|
1,000 | 4.74 | 4.74 | 4.44 | 0 | 0 | 0 | |
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
24/05/2011 |
4.74
|
1,000 | 5.05 | 5.05 | 4.74 | 0 | 0 | 0 | |
23/05/2011 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
20/05/2011 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
19/05/2011 |
5.05
|
100 | 4.83 | 5.05 | 5.05 | 0 | 0 | 0 | |
18/05/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/05/2011 |
4.83
|
5,000 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 | |
16/05/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
13/05/2011 |
5.19
|
100 | 5.12 | 5.19 | 5.19 | 0 | 0 | 0 | |
12/05/2011 |
5.12
|
11,000 | 5.19 | 5.19 | 4.76 | 9,000 | 0 | 0.1 | |
11/05/2011 |
5.19
|
2,600 | 5.26 | 5.26 | 4.90 | 1,000 | 0 | 0.0 | |
10/05/2011 |
5.26
|
1,000 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 | |
09/05/2011 |
5.12
|
100 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 | |
06/05/2011 |
5.19
|
1,000 | 5.05 | 5.19 | 5.19 | 0 | 0 | 0 | |
05/05/2011 |
5.05
|
500 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 | |
04/05/2011 |
5.41
|
200 | 5.12 | 5.41 | 5.41 | 0 | 0 | 0 | |
29/04/2011 |
5.12
|
1,000 | 4.90 | 5.12 | 5.12 | 0 | 0 | 0 | |
28/04/2011 |
4.90
|
1,000 | 4.68 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/04/2011 |
4.68
|
2,200 | 4.97 | 4.97 | 4.68 | 0 | 0 | 0 | |
26/04/2011 |
4.97
|
0 | 5.12 | 4.97 | 4.97 | 0 | 0 | 0 | |
25/04/2011 |
5.12
|
2,300 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 | |
22/04/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
21/04/2011 |
5.19
|
500 | 5.12 | 5.19 | 5.19 | 0 | 0 | 0 | |
20/04/2011 |
5.12
|
800 | 5.05 | 5.12 | 4.90 | 0 | 0 | 0 | |
19/04/2011 |
5.05
|
2,200 | 4.68 | 5.05 | 4.83 | 0 | 0 | 0 |