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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
4.40
|
13,020 | 4.33 | 4.54 | 4.25 | 800 | 0 | 0.0 | |
23/06/2011 |
4.33
|
28,190 | 4.18 | 4.33 | 4.18 | 200 | 0 | 0.0 | |
22/06/2011 |
4.18
|
12,660 | 4.11 | 4.18 | 4.04 | 0 | 0 | 0 | |
21/06/2011 |
4.11
|
26,410 | 3.97 | 4.11 | 4.04 | 1,440 | 0 | 0.0 | |
20/06/2011 |
3.97
|
7,420 | 4.04 | 4.04 | 3.89 | 1,200 | 0 | 0.0 | |
17/06/2011 |
4.04
|
10,990 | 4.04 | 4.18 | 4.04 | 4,560 | 0 | 0.0 | |
16/06/2011 |
4.04
|
70,050 | 4.11 | 4.18 | 4.04 | 0 | 0 | 0 | |
15/06/2011 |
4.11
|
10,920 | 4.04 | 4.18 | 3.89 | 0 | 0 | 0 | |
14/06/2011 |
4.04
|
92,910 | 4.18 | 4.25 | 4.04 | 0 | 0 | 0 | |
13/06/2011 |
4.18
|
18,330 | 4.11 | 4.18 | 4.04 | 0 | 0 | 0 | |
10/06/2011 |
4.11
|
18,690 | 4.04 | 4.11 | 4.04 | 0 | 0 | 0 | |
09/06/2011 |
4.04
|
5,760 | 4.04 | 4.11 | 4.04 | 0 | 0 | 0 | |
08/06/2011 |
4.04
|
19,030 | 4.18 | 4.18 | 4.04 | 0 | 0 | 0 | |
07/06/2011 |
4.18
|
230 | 4.11 | 4.18 | 4.11 | 0 | 0 | 0 | |
06/06/2011 |
4.11
|
1,430 | 4.11 | 4.18 | 4.04 | 0 | 0 | 0 | |
03/06/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/06/2011 |
4.11
|
24,690 | 4.04 | 4.18 | 4.04 | 0 | 0 | 0 | |
02/06/2011 |
4.04
|
62,060 | 3.91 | 4.04 | 3.84 | 0 | 0 | 0 | |
01/06/2011 |
3.91
|
25,140 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
31/05/2011 |
3.91
|
38,190 | 3.91 | 3.97 | 3.77 | 0 | 0 | 0 | |
30/05/2011 |
3.91
|
2,690 | 3.84 | 3.91 | 3.77 | 0 | 0 | 0 | |
27/05/2011 |
3.84
|
16,540 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 | |
26/05/2011 |
3.71
|
15,400 | 3.64 | 3.71 | 3.51 | 0 | 0 | 0 | |
25/05/2011 |
3.64
|
40,400 | 3.77 | 3.77 | 3.64 | 0 | 320 | -0.0 | |
24/05/2011 |
3.77
|
42,780 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 | |
23/05/2011 |
3.91
|
16,100 | 4.04 | 4.10 | 3.91 | 0 | 0 | 0 | |
20/05/2011 |
4.04
|
19,050 | 4.10 | 4.17 | 4.04 | 0 | 0 | 0 | |
19/05/2011 |
4.10
|
11,570 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
18/05/2011 |
4.10
|
9,660 | 4.04 | 4.17 | 3.97 | 0 | 0 | 0 | |
17/05/2011 |
4.04
|
22,580 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 | |
16/05/2011 |
4.10
|
35,730 | 4.10 | 4.24 | 4.10 | 0 | 0 | 0 | |
13/05/2011 |
4.10
|
5,370 | 4.04 | 4.17 | 3.97 | 0 | 0 | 0 | |
12/05/2011 |
4.04
|
100 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
11/05/2011 |
4.10
|
20,640 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
10/05/2011 |
4.10
|
12,620 | 4.17 | 4.24 | 4.10 | 0 | 0 | 0 | |
09/05/2011 |
4.17
|
41,780 | 3.97 | 4.17 | 4.04 | 0 | 0 | 0 | |
06/05/2011 |
3.97
|
8,630 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 | |
05/05/2011 |
4.10
|
9,080 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 | |
04/05/2011 |
4.10
|
11,740 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
29/04/2011 |
4.17
|
760 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
28/04/2011 |
4.17
|
1,070 | 4.10 | 4.17 | 4.04 | 0 | 0 | 0 | |
27/04/2011 |
4.10
|
5,300 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 | |
26/04/2011 |
4.04
|
10,740 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
25/04/2011 |
4.24
|
10,230 | 4.04 | 4.24 | 3.97 | 0 | 0 | 0 | |
22/04/2011 |
4.04
|
22,300 | 4.24 | 4.37 | 4.04 | 0 | 0 | 0 | |
21/04/2011 |
4.24
|
1,110 | 4.30 | 4.37 | 4.24 | 0 | 0 | 0 | |
20/04/2011 |
4.30
|
1,900 | 4.30 | 4.37 | 4.30 | 0 | 0 | 0 | |
19/04/2011 |
4.30
|
3,180 | 4.24 | 4.30 | 4.24 | 0 | 0 | 0 | |
18/04/2011 |
4.24
|
564 | 4.37 | 4.43 | 4.24 | 0 | 0 | 0 | |
15/04/2011 |
4.37
|
3,410 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
14/04/2011 |
4.50
|
4,200 | 4.43 | 4.57 | 4.37 | 0 | 0 | 0 | |
13/04/2011 |
4.43
|
160 | 4.30 | 4.43 | 4.30 | 0 | 0 | 0 | |
08/04/2011 |
4.30
|
9,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
07/04/2011 |
4.50
|
10,100 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
06/04/2011 |
4.50
|
1,430 | 4.37 | 4.57 | 4.37 | 0 | 1,000 | -0.0 | |
05/04/2011 |
4.37
|
3,900 | 4.43 | 4.43 | 4.30 | 0 | 0 | 0 | |
04/04/2011 |
4.43
|
12,180 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 | |
01/04/2011 |
4.57
|
6,200 | 4.57 | 4.63 | 4.50 | 0 | 0 | 0 | |
31/03/2011 |
4.57
|
7,220 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 | |
30/03/2011 |
4.70
|
23,790 | 4.70 | 4.70 | 4.50 | 22,140 | 0 | 0.2 | |
29/03/2011 |
4.70
|
88,770 | 4.57 | 4.77 | 4.57 | 77,860 | 0 | 0.5 | |
28/03/2011 |
4.57
|
5,610 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 | |
25/03/2011 |
4.63
|
15,140 | 4.63 | 4.70 | 4.63 | 0 | 0 | 0 | |
24/03/2011 |
4.63
|
17,860 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
23/03/2011 |
4.63
|
8,470 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
22/03/2011 |
4.77
|
5,430 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
21/03/2011 |
4.77
|
4,560 | 4.57 | 4.77 | 4.57 | 0 | 0 | 0 | |
18/03/2011 |
4.57
|
12,360 | 4.57 | 4.63 | 4.50 | 2,000 | 0 | 0.0 | |
17/03/2011 |
4.57
|
3,860 | 4.50 | 4.57 | 4.43 | 3,000 | 0 | 0.0 | |
16/03/2011 |
4.50
|
2,430 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 | |
15/03/2011 |
4.57
|
9,410 | 4.57 | 4.63 | 4.37 | 0 | 0 | 0 | |
14/03/2011 |
4.57
|
21,970 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 | |
11/03/2011 |
4.77
|
2,700 | 4.77 | 4.77 | 4.63 | 200 | 0 | 0.0 | |
10/03/2011 |
4.77
|
29,490 | 4.57 | 4.77 | 4.37 | 20,000 | 0 | 0.1 | |
09/03/2011 |
4.57
|
13,000 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 | |
08/03/2011 |
4.77
|
1,550 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 | |
07/03/2011 |
4.63
|
41,600 | 4.43 | 4.63 | 4.43 | 0 | 0 | 0 | |
04/03/2011 |
4.43
|
17,700 | 4.24 | 4.43 | 4.37 | 0 | 0 | 0 | |
03/03/2011 |
4.24
|
29,860 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 | |
02/03/2011 |
4.37
|
16,440 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
01/03/2011 |
4.50
|
14,350 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
28/02/2011 |
4.63
|
3,540 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 | |
25/02/2011 |
4.63
|
44,920 | 4.70 | 4.77 | 4.57 | 0 | 0 | 0 | |
24/02/2011 |
4.70
|
4,700 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
23/02/2011 |
4.77
|
17,940 | 4.63 | 4.77 | 4.63 | 0 | 10 | -0.0 | |
22/02/2011 |
4.63
|
7,220 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
21/02/2011 |
4.77
|
66,170 | 4.96 | 4.96 | 4.77 | 0 | 0 | 0 | |
18/02/2011 |
4.96
|
36,570 | 5.16 | 5.30 | 4.96 | 0 | 0 | 0 | |
17/02/2011 |
5.16
|
12,740 | 5.30 | 5.30 | 5.16 | 0 | 0 | 0 | |
16/02/2011 |
5.30
|
8,730 | 5.49 | 5.49 | 5.30 | 0 | 0 | 0 | |
15/02/2011 |
5.49
|
10,960 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 | |
14/02/2011 |
5.49
|
10,590 | 5.49 | 5.56 | 5.43 | 0 | 0 | 0 | |
11/02/2011 |
5.49
|
8,120 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
10/02/2011 |
5.49
|
2,500 | 5.56 | 5.56 | 5.43 | 0 | 0 | 0 | |
09/02/2011 |
5.56
|
26,620 | 5.43 | 5.56 | 5.43 | 0 | 0 | 0 | |
08/02/2011 |
5.43
|
400 | 5.43 | 5.49 | 5.43 | 0 | 0 | 0 | |
28/01/2011 |
5.43
|
26,890 | 5.36 | 5.49 | 5.30 | 0 | 0 | 0 | |
27/01/2011 |
5.36
|
15,430 | 5.43 | 5.49 | 5.30 | 0 | 0 | 0 | |
26/01/2011 |
5.43
|
5,420 | 5.30 | 5.49 | 5.43 | 0 | 0 | 0 | |
25/01/2011 |
5.30
|
125,200 | 5.43 | 5.49 | 5.23 | 6,370 | 0 | 0.1 | |
24/01/2011 |
5.43
|
66,680 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |