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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.16
|
1,700 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 | |
05/07/2011 |
4.28
|
98,400 | 4.35 | 4.60 | 4.16 | 0 | 0 | 0 | |
04/07/2011 |
4.35
|
4,600 | 4.16 | 4.47 | 4.28 | 0 | 0 | 0 | |
01/07/2011 |
4.16
|
14,600 | 4.28 | 4.28 | 4.16 | 5,000 | 0 | 0.0 | |
30/06/2011 |
4.28
|
2,100 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 | |
29/06/2011 |
4.41
|
600 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 | |
28/06/2011 |
4.35
|
20,200 | 4.35 | 4.41 | 4.28 | 5,000 | 0 | 0.0 | |
27/06/2011 |
4.35
|
3,900 | 4.47 | 4.47 | 4.35 | 2,100 | 0 | 0.0 | |
24/06/2011 |
4.47
|
8,400 | 4.28 | 4.47 | 4.22 | 0 | 0 | 0 | |
23/06/2011 |
4.28
|
12,700 | 4.41 | 4.47 | 4.28 | 0 | 0 | 0 | |
22/06/2011 |
4.41
|
13,100 | 4.47 | 4.54 | 4.41 | 0 | 0 | 0 | |
21/06/2011 |
4.47
|
25,600 | 4.22 | 4.47 | 3.97 | 0 | 4,000 | -0.0 | |
20/06/2011 |
4.22
|
23,300 | 4.54 | 4.54 | 4.22 | 0 | 0 | 0 | |
17/06/2011 |
4.54
|
20,600 | 4.79 | 4.92 | 4.47 | 0 | 0 | 0 | |
16/06/2011 |
4.79
|
14,400 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
15/06/2011 |
4.92
|
11,500 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 | |
14/06/2011 |
5.04
|
64,300 | 4.98 | 5.29 | 5.04 | 0 | 0 | 0 | |
13/06/2011 |
4.98
|
53,000 | 4.66 | 4.98 | 4.92 | 0 | 0 | 0 | |
10/06/2011 |
4.66
|
36,800 | 4.60 | 4.66 | 4.60 | 0 | 0 | 0 | |
09/06/2011 |
4.60
|
28,900 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 | |
08/06/2011 |
4.41
|
35,500 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 | |
07/06/2011 |
4.54
|
37,600 | 4.22 | 4.54 | 4.41 | 0 | 0 | 0 | |
06/06/2011 |
4.22
|
7,700 | 4.35 | 4.35 | 4.22 | 0 | 0 | 0 | |
03/06/2011 |
4.35
|
51,700 | 4.35 | 4.60 | 4.10 | 0 | 0 | 0 | |
02/06/2011 |
4.35
|
25,500 | 4.28 | 4.35 | 4.22 | 0 | 0 | 0 | |
01/06/2011 |
4.28
|
41,800 | 4.03 | 4.28 | 4.03 | 0 | 0 | 0 | |
31/05/2011 |
4.03
|
9,500 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
30/05/2011 |
4.16
|
9,600 | 4.16 | 4.35 | 4.10 | 0 | 0 | 0 | |
27/05/2011 |
4.16
|
16,800 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 | |
26/05/2011 |
4.10
|
105,200 | 4.10 | 4.28 | 3.84 | 0 | 0 | 0 | |
25/05/2011 |
4.10
|
66,400 | 4.35 | 4.35 | 4.10 | 0 | 0 | 0 | |
24/05/2011 |
4.35
|
60,500 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 | |
23/05/2011 |
4.54
|
40,100 | 4.66 | 4.98 | 4.35 | 0 | 0 | 0 | |
20/05/2011 |
4.66
|
35,600 | 4.60 | 4.79 | 4.66 | 0 | 0 | 0 | |
19/05/2011 |
4.60
|
12,800 | 4.66 | 4.79 | 4.54 | 0 | 0 | 0 | |
18/05/2011 |
4.66
|
14,900 | 4.66 | 4.79 | 4.47 | 0 | 0 | 0 | |
17/05/2011 |
4.66
|
36,400 | 4.85 | 4.98 | 4.60 | 0 | 0 | 0 | |
16/05/2011 |
4.85
|
16,100 | 4.92 | 5.04 | 4.60 | 0 | 0 | 0 | |
13/05/2011 |
4.92
|
9,200 | 4.92 | 5.04 | 4.85 | 0 | 0 | 0 | |
12/05/2011 |
4.92
|
11,600 | 4.85 | 5.17 | 4.85 | 0 | 0 | 0 | |
11/05/2011 |
4.85
|
9,300 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 | |
10/05/2011 |
4.92
|
15,100 | 5.04 | 5.10 | 4.92 | 0 | 0 | 0 | |
09/05/2011 |
5.04
|
6,500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
06/05/2011 |
5.04
|
5,700 | 4.98 | 5.10 | 4.92 | 0 | 0 | 0 | |
05/05/2011 |
4.98
|
6,700 | 4.85 | 5.23 | 4.92 | 0 | 0 | 0 | |
04/05/2011 |
4.85
|
6,000 | 5.10 | 5.42 | 4.85 | 0 | 0 | 0 | |
29/04/2011 |
5.10
|
7,600 | 5.04 | 5.10 | 4.79 | 0 | 0 | 0 | |
28/04/2011 |
5.04
|
35,800 | 5.04 | 5.17 | 4.73 | 0 | 0 | 0 | |
27/04/2011 |
5.04
|
13,000 | 5.23 | 5.23 | 5.04 | 0 | 0 | 0 | |
26/04/2011 |
5.23
|
11,600 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 | |
25/04/2011 |
5.48
|
5,000 | 5.36 | 5.55 | 5.48 | 0 | 0 | 0 | |
22/04/2011 |
5.36
|
14,000 | 5.73 | 5.73 | 5.23 | 0 | 0 | 0 | |
21/04/2011 |
5.73
|
69,000 | 5.42 | 5.86 | 5.10 | 0 | 0 | 0 | |
20/04/2011 |
5.42
|
11,500 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 | |
19/04/2011 |
5.67
|
5,500 | 5.55 | 5.67 | 5.48 | 0 | 0 | 0 | |
18/04/2011 |
5.55
|
18,200 | 5.86 | 5.86 | 5.55 | 0 | 0 | 0 | |
15/04/2011 |
5.86
|
15,400 | 5.80 | 5.92 | 5.80 | 0 | 0 | 0 | |
14/04/2011 |
5.80
|
18,100 | 5.92 | 6.05 | 5.80 | 0 | 0 | 0 | |
13/04/2011 |
5.92
|
3,000 | 5.80 | 6.05 | 5.92 | 0 | 0 | 0 | |
08/04/2011 |
5.80
|
1,000 | 5.86 | 5.86 | 5.80 | 0 | 0 | 0 | |
07/04/2011 |
5.86
|
10,200 | 5.86 | 6.24 | 5.80 | 0 | 0 | 0 | |
06/04/2011 |
5.86
|
15,200 | 5.99 | 6.18 | 5.67 | 0 | 0 | 0 | |
05/04/2011 |
5.99
|
6,600 | 5.92 | 6.18 | 5.92 | 0 | 0 | 0 | |
04/04/2011 |
5.92
|
17,500 | 5.99 | 5.99 | 5.86 | 0 | 0 | 0 | |
01/04/2011 |
5.99
|
5,300 | 6.05 | 6.05 | 5.92 | 0 | 0 | 0 | |
31/03/2011 |
6.05
|
6,400 | 5.99 | 6.36 | 5.99 | 0 | 0 | 0 | |
30/03/2011 |
5.99
|
16,700 | 6.18 | 6.30 | 5.92 | 0 | 0 | 0 | |
29/03/2011 |
6.18
|
4,100 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 | |
28/03/2011 |
6.30
|
3,600 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 | |
25/03/2011 |
6.36
|
7,300 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 | |
24/03/2011 |
6.30
|
15,800 | 6.18 | 6.36 | 6.24 | 2,500 | 0 | 0.0 | |
23/03/2011 |
6.18
|
5,000 | 6.24 | 6.30 | 6.18 | 0 | 0 | 0 | |
22/03/2011 |
6.24
|
12,100 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 | |
21/03/2011 |
6.30
|
17,600 | 6.43 | 6.74 | 6.30 | 0 | 0 | 0 | |
18/03/2011 |
6.43
|
36,500 | 6.30 | 6.49 | 6.24 | 0 | 0 | 0 | |
17/03/2011 |
6.30
|
5,200 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
16/03/2011 |
6.30
|
12,800 | 6.18 | 6.62 | 6.24 | 0 | 0 | 0 | |
15/03/2011 |
6.18
|
9,700 | 6.24 | 6.43 | 6.18 | 0 | 0 | 0 | |
14/03/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
14/03/2011 |
6.24
|
35,000 | 6.36 | 6.81 | 6.18 | 0 | 0 | 0 | |
11/03/2011 |
6.36
|
24,600 | 6.01 | 6.36 | 6.25 | 0 | 0 | 0 | |
10/03/2011 |
6.01
|
27,400 | 5.66 | 6.01 | 5.66 | 0 | 0 | 0 | |
09/03/2011 |
5.66
|
25,000 | 5.90 | 6.07 | 5.55 | 0 | 0 | 0 | |
08/03/2011 |
5.90
|
43,700 | 5.90 | 6.07 | 5.90 | 0 | 0 | 0 | |
07/03/2011 |
5.90
|
30,600 | 5.84 | 6.01 | 5.49 | 0 | 0 | 0 | |
04/03/2011 |
5.84
|
34,200 | 5.66 | 6.01 | 5.55 | 0 | 0 | 0 | |
03/03/2011 |
5.66
|
117,600 | 6.07 | 6.48 | 5.66 | 0 | 0 | 0 | |
02/03/2011 |
6.07
|
48,400 | 6.36 | 6.36 | 5.96 | 0 | 0 | 0 | |
01/03/2011 |
6.36
|
21,500 | 6.19 | 6.36 | 5.96 | 0 | 0 | 0 | |
28/02/2011 |
6.19
|
35,400 | 6.54 | 6.71 | 6.13 | 0 | 0 | 0 | |
25/02/2011 |
6.54
|
24,800 | 6.60 | 6.60 | 6.48 | 0 | 0 | 0 | |
24/02/2011 |
6.60
|
19,100 | 6.83 | 6.83 | 6.42 | 0 | 0 | 0 | |
23/02/2011 |
6.83
|
19,600 | 6.54 | 6.95 | 6.60 | 0 | 0 | 0 | |
22/02/2011 |
6.54
|
101,500 | 6.83 | 7.42 | 6.54 | 0 | 0 | 0 | |
21/02/2011 |
6.83
|
64,600 | 7.24 | 7.77 | 6.83 | 0 | 0 | 0 | |
18/02/2011 |
7.24
|
20,600 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 | |
17/02/2011 |
7.65
|
1,600 | 7.59 | 7.71 | 7.59 | 0 | 0 | 0 | |
16/02/2011 |
7.59
|
26,700 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 | |
15/02/2011 |
7.77
|
8,700 | 7.59 | 7.88 | 7.65 | 0 | 0 | 0 | |
14/02/2011 |
7.59
|
24,900 | 7.82 | 7.82 | 7.59 | 0 | 0 | 0 | |
11/02/2011 |
7.82
|
1,900 | 7.71 | 7.82 | 7.59 | 0 | 0 | 0 |