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 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.16
|
18,800 | 5.16 | 5.34 | 5.16 | 0 | 0 | 0 | |
04/07/2011 |
5.16
|
25,600 | 5.51 | 5.51 | 5.16 | 0 | 0 | 0 | |
01/07/2011 |
5.51
|
20,000 | 4.99 | 5.51 | 5.34 | 0 | 0 | 0 | |
30/06/2011 |
4.99
|
23,500 | 5.34 | 5.51 | 4.99 | 0 | 0 | 0 | |
29/06/2011 |
5.34
|
19,000 | 5.16 | 5.34 | 4.99 | 0 | 0 | 0 | |
28/06/2011 |
5.16
|
12,600 | 5.25 | 5.42 | 5.16 | 2,000 | 0 | 0.0 | |
27/06/2011 |
5.25
|
21,100 | 5.34 | 5.60 | 5.25 | 0 | 0 | 0 | |
24/06/2011 |
5.34
|
22,000 | 5.42 | 5.60 | 5.34 | 0 | 0 | 0 | |
23/06/2011 |
5.42
|
6,900 | 5.42 | 5.60 | 5.34 | 0 | 0 | 0 | |
22/06/2011 |
5.42
|
25,500 | 5.42 | 5.69 | 5.42 | 0 | 0 | 0 | |
21/06/2011 |
5.42
|
27,500 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 | |
20/06/2011 |
5.42
|
25,200 | 5.60 | 5.86 | 5.42 | 0 | 0 | 0 | |
17/06/2011 |
5.60
|
38,600 | 5.77 | 6.04 | 5.60 | 0 | 0 | 0 | |
16/06/2011 |
5.77
|
29,700 | 5.69 | 6.04 | 5.69 | 0 | 0 | 0 | |
15/06/2011 |
5.69
|
59,800 | 5.77 | 6.30 | 5.60 | 0 | 0 | 0 | |
14/06/2011 |
5.77
|
113,300 | 5.60 | 6.04 | 5.77 | 0 | 0 | 0 | |
13/06/2011 |
5.60
|
45,100 | 5.34 | 5.77 | 5.51 | 0 | 0 | 0 | |
10/06/2011 |
5.34
|
94,900 | 5.16 | 5.51 | 5.25 | 0 | 0 | 0 | |
09/06/2011 |
5.16
|
22,000 | 5.16 | 5.25 | 5.07 | 0 | 0 | 0 | |
08/06/2011 |
5.16
|
5,000 | 5.25 | 5.42 | 5.16 | 0 | 0 | 0 | |
07/06/2011 |
5.25
|
15,700 | 5.16 | 5.34 | 4.99 | 0 | 0 | 0 | |
06/06/2011 |
5.16
|
50,500 | 5.07 | 5.42 | 5.07 | 0 | 0 | 0 | |
03/06/2011 |
5.07
|
51,000 | 5.25 | 5.51 | 5.07 | 0 | 0 | 0 | |
02/06/2011 |
5.25
|
52,000 | 5.16 | 5.42 | 5.07 | 0 | 0 | 0 | |
01/06/2011 |
5.16
|
95,200 | 4.90 | 5.25 | 4.99 | 0 | 0 | 0 | |
31/05/2011 |
4.90
|
61,700 | 4.81 | 5.16 | 4.72 | 0 | 0 | 0 | |
30/05/2011 |
4.81
|
35,500 | 4.81 | 5.07 | 4.64 | 0 | 0 | 0 | |
27/05/2011 |
4.81
|
38,900 | 4.64 | 4.81 | 4.46 | 0 | 0 | 0 | |
26/05/2011 |
4.64
|
151,800 | 4.37 | 4.64 | 4.11 | 0 | 0 | 0 | |
25/05/2011 |
4.37
|
56,500 | 4.64 | 4.64 | 4.37 | 0 | 0 | 0 | |
24/05/2011 |
4.64
|
26,000 | 5.07 | 5.07 | 4.64 | 0 | 0 | 0 | |
23/05/2011 |
5.07
|
8,000 | 5.07 | 5.16 | 4.81 | 0 | 0 | 0 | |
20/05/2011 |
5.07
|
14,400 | 5.25 | 5.51 | 5.07 | 0 | 0 | 0 | |
19/05/2011 |
5.25
|
42,900 | 5.34 | 5.60 | 5.25 | 0 | 0 | 0 | |
18/05/2011 |
5.34
|
47,500 | 5.34 | 5.60 | 5.25 | 0 | 0 | 0 | |
17/05/2011 |
5.34
|
19,000 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 | |
16/05/2011 |
5.42
|
14,400 | 5.60 | 5.77 | 5.42 | 0 | 0 | 0 | |
13/05/2011 |
5.60
|
3,000 | 5.60 | 5.86 | 5.60 | 0 | 0 | 0 | |
12/05/2011 |
5.60
|
43,100 | 5.69 | 5.95 | 5.60 | 0 | 0 | 0 | |
11/05/2011 |
5.69
|
43,400 | 5.69 | 6.04 | 5.42 | 0 | 0 | 0 | |
10/05/2011 |
5.69
|
36,000 | 5.42 | 5.77 | 5.51 | 0 | 0 | 0 | |
09/05/2011 |
5.42
|
20,300 | 5.69 | 5.86 | 5.42 | 0 | 0 | 0 | |
06/05/2011 |
5.69
|
14,900 | 5.51 | 5.69 | 5.69 | 0 | 0 | 0 | |
05/05/2011 |
5.51
|
14,300 | 5.60 | 5.95 | 5.42 | 0 | 0 | 0 | |
04/05/2011 |
5.60
|
35,800 | 5.42 | 5.95 | 5.60 | 0 | 0 | 0 | |
29/04/2011 |
5.42
|
11,700 | 5.69 | 5.95 | 5.42 | 0 | 0 | 0 | |
28/04/2011 |
5.69
|
9,500 | 5.60 | 5.95 | 5.69 | 0 | 0 | 0 | |
27/04/2011 |
5.60
|
8,300 | 5.60 | 5.86 | 5.60 | 0 | 0 | 0 | |
26/04/2011 |
5.60
|
28,700 | 5.69 | 5.95 | 5.42 | 0 | 0 | 0 | |
25/04/2011 |
5.69
|
56,500 | 5.34 | 5.69 | 5.34 | 0 | 0 | 0 | |
22/04/2011 |
5.34
|
9,400 | 5.34 | 5.60 | 5.25 | 0 | 0 | 0 | |
21/04/2011 |
5.34
|
20,700 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 | |
20/04/2011 |
5.60
|
25,100 | 5.25 | 5.60 | 5.34 | 0 | 0 | 0 | |
19/04/2011 |
5.25
|
13,400 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
18/04/2011 |
5.34
|
9,200 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 | |
15/04/2011 |
5.42
|
11,100 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 | |
14/04/2011 |
5.51
|
9,300 | 5.60 | 5.60 | 5.34 | 0 | 0 | 0 | |
13/04/2011 |
5.60
|
8,800 | 5.51 | 5.60 | 5.51 | 0 | 0 | 0 | |
08/04/2011 |
5.51
|
43,000 | 5.86 | 5.86 | 5.51 | 0 | 0 | 0 | |
07/04/2011 |
5.86
|
300 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 | |
06/04/2011 |
5.86
|
8,600 | 5.77 | 5.95 | 5.77 | 0 | 0 | 0 | |
05/04/2011 |
5.77
|
9,500 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 | |
04/04/2011 |
5.69
|
17,000 | 5.77 | 5.95 | 5.60 | 0 | 0 | 0 | |
01/04/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
01/04/2011 |
5.77
|
36,800 | 5.77 | 5.95 | 5.69 | 0 | 0 | 0 | |
31/03/2011 |
5.77
|
11,700 | 5.77 | 5.93 | 5.70 | 0 | 0 | 0 | |
30/03/2011 |
5.77
|
24,400 | 5.85 | 5.85 | 5.54 | 0 | 0 | 0 | |
29/03/2011 |
5.85
|
31,200 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 | |
28/03/2011 |
6.09
|
40,800 | 5.77 | 6.09 | 5.93 | 0 | 0 | 0 | |
25/03/2011 |
5.77
|
20,200 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 | |
24/03/2011 |
5.93
|
21,600 | 5.85 | 5.93 | 5.77 | 0 | 0 | 0 | |
23/03/2011 |
5.85
|
29,200 | 5.85 | 5.85 | 5.62 | 1,100 | 0 | 0.0 | |
22/03/2011 |
5.85
|
57,200 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 | |
21/03/2011 |
6.09
|
45,300 | 6.17 | 6.25 | 6.09 | 0 | 0 | 0 | |
18/03/2011 |
6.17
|
54,700 | 6.09 | 6.33 | 5.93 | 0 | 0 | 0 | |
17/03/2011 |
6.09
|
26,000 | 6.01 | 6.33 | 6.01 | 0 | 0 | 0 | |
16/03/2011 |
6.01
|
57,700 | 5.70 | 6.33 | 5.77 | 0 | 0 | 0 | |
15/03/2011 |
5.70
|
44,900 | 5.77 | 6.33 | 5.70 | 0 | 0 | 0 | |
14/03/2011 |
5.77
|
37,300 | 5.93 | 6.33 | 5.62 | 0 | 0 | 0 | |
11/03/2011 |
5.93
|
28,200 | 5.62 | 5.93 | 5.85 | 0 | 11,900 | -0.1 | |
10/03/2011 |
5.62
|
57,700 | 5.30 | 5.62 | 5.38 | 0 | 5,000 | -0.0 | |
09/03/2011 |
5.30
|
8,000 | 5.46 | 5.46 | 5.30 | 0 | 0 | 0 | |
08/03/2011 |
5.46
|
11,700 | 5.46 | 5.54 | 5.46 | 0 | 0 | 0 | |
07/03/2011 |
5.46
|
1,700 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 | |
04/03/2011 |
5.54
|
36,100 | 5.46 | 5.54 | 5.06 | 0 | 5,000 | -0.0 | |
03/03/2011 |
5.46
|
31,200 | 5.62 | 5.62 | 5.38 | 0 | 0 | 0 | |
02/03/2011 |
5.62
|
103,900 | 5.93 | 5.93 | 5.46 | 0 | 0 | 0 | |
01/03/2011 |
5.93
|
4,500 | 6.01 | 6.09 | 5.85 | 0 | 100 | -0.0 | |
28/02/2011 |
6.01
|
5,400 | 6.25 | 6.25 | 6.01 | 0 | 0 | 0 | |
25/02/2011 |
6.25
|
10,400 | 6.09 | 6.25 | 6.09 | 0 | 100 | -0.0 | |
24/02/2011 |
6.09
|
47,800 | 6.25 | 6.25 | 5.93 | 0 | 20,100 | -0.2 | |
23/02/2011 |
6.25
|
54,000 | 5.85 | 6.25 | 6.01 | 0 | 28,000 | -0.2 | |
22/02/2011 |
5.85
|
34,800 | 6.09 | 6.17 | 5.85 | 0 | 0 | 0 | |
21/02/2011 |
6.09
|
48,800 | 6.41 | 6.41 | 6.09 | 0 | 0 | 0 | |
18/02/2011 |
6.41
|
6,900 | 6.49 | 6.65 | 6.41 | 0 | 0 | 0 | |
17/02/2011 |
6.49
|
17,600 | 6.72 | 6.72 | 6.49 | 0 | 0 | 0 | |
16/02/2011 |
6.72
|
11,700 | 6.65 | 6.80 | 6.65 | 0 | 0 | 0 | |
15/02/2011 |
6.65
|
12,700 | 6.72 | 6.96 | 6.65 | 0 | 0 | 0 | |
14/02/2011 |
6.72
|
45,900 | 6.88 | 6.96 | 6.72 | 0 | 0 | 0 | |
11/02/2011 |
6.88
|
6,300 | 6.88 | 7.04 | 6.88 | 0 | 0 | 0 | |
10/02/2011 |
6.88
|
8,900 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 |