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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
05/07/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
04/07/2011 |
3.55
|
300 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 | |
01/07/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
30/06/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
29/06/2011 |
3.62
|
100 | 3.46 | 3.62 | 3.62 | 0 | 0 | 0 | |
28/06/2011 |
3.46
|
900 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/06/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
24/06/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
23/06/2011 |
3.46
|
1,000 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 | |
22/06/2011 |
3.65
|
1,000 | 3.98 | 3.98 | 3.65 | 0 | 0 | 0 | |
21/06/2011 |
3.98
|
700 | 3.77 | 3.98 | 3.53 | 0 | 0 | 0 | |
20/06/2011 |
3.77
|
100 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 | |
17/06/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
16/06/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
15/06/2011 |
4.05
|
100 | 4.33 | 4.33 | 4.05 | 0 | 0 | 0 | |
14/06/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
13/06/2011 |
4.33
|
3,000 | 4.64 | 4.64 | 4.33 | 0 | 0 | 0 | |
10/06/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
09/06/2011 |
4.64
|
200 | 4.38 | 4.64 | 4.64 | 0 | 0 | 0 | |
08/06/2011 |
4.38
|
100 | 4.68 | 4.68 | 4.38 | 0 | 0 | 0 | |
07/06/2011 |
4.68
|
2,000 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 | |
06/06/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
03/06/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
02/06/2011 |
5.01
|
100 | 5.39 | 5.39 | 5.01 | 0 | 0 | 0 | |
01/06/2011 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
31/05/2011 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
30/05/2011 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
27/05/2011 |
5.39
|
200 | 5.30 | 5.39 | 5.39 | 0 | 0 | 0 | |
26/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
25/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
24/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
23/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
20/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
19/05/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
18/05/2011 |
5.30
|
200 | 4.97 | 5.30 | 5.30 | 0 | 0 | 0 | |
17/05/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
16/05/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/05/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
12/05/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
11/05/2011 |
4.97
|
200 | 4.66 | 4.97 | 4.97 | 0 | 0 | 0 | |
10/05/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
09/05/2011 |
4.66
|
100 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 | |
06/05/2011 |
4.99
|
100 | 4.68 | 4.99 | 4.99 | 0 | 0 | 0 | |
05/05/2011 |
4.68
|
500 | 4.38 | 4.68 | 4.68 | 0 | 0 | 0 | |
04/05/2011 |
4.38
|
100 | 4.71 | 4.71 | 4.38 | 0 | 0 | 0 | |
29/04/2011 |
4.71
|
100 | 5.04 | 5.04 | 4.71 | 0 | 0 | 0 | |
28/04/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
27/04/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
26/04/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
25/04/2011 |
5.04
|
0 | 5.06 | 5.04 | 5.04 | 0 | 0 | 0 | |
22/04/2011 |
5.06
|
2,800 | 4.38 | 5.06 | 5.04 | 0 | 0 | 0 | |
21/04/2011 |
4.38
|
1,700 | 4.52 | 4.92 | 4.38 | 0 | 0 | 0 | |
20/04/2011 |
4.52
|
600 | 4.52 | 4.73 | 4.52 | 0 | 0 | 0 | |
19/04/2011 |
4.52
|
800 | 4.24 | 4.52 | 4.52 | 0 | 0 | 0 | |
18/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
15/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
14/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
13/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
08/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
07/04/2011 |
4.24
|
800 | 4.26 | 4.26 | 4.24 | 0 | 0 | 0 | |
06/04/2011 |
4.26
|
1,500 | 4.26 | 4.26 | 4.12 | 0 | 0 | 0 | |
05/04/2011 |
4.26
|
1,500 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/04/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/04/2011 |
4.26
|
0 | 4.24 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/03/2011 |
4.24
|
2,100 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 | |
30/03/2011 |
4.45
|
8,400 | 4.61 | 4.61 | 4.45 | 0 | 0 | 0 | |
29/03/2011 |
4.61
|
11,900 | 4.92 | 4.92 | 4.61 | 0 | 0 | 0 | |
28/03/2011 |
4.92
|
16,200 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 | |
25/03/2011 |
5.23
|
21,500 | 5.60 | 5.60 | 5.23 | 0 | 0 | 0 | |
24/03/2011 |
5.60
|
5,100 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 | |
23/03/2011 |
6.00
|
0 | 6.03 | 6.00 | 6.00 | 0 | 0 | 0 | |
22/03/2011 |
6.03
|
1,200 | 6.14 | 6.14 | 6.00 | 0 | 0 | 0 | |
21/03/2011 |
6.14
|
0 | 6.17 | 6.14 | 6.14 | 0 | 0 | 0 | |
18/03/2011 |
6.17
|
13,300 | 5.77 | 6.17 | 5.46 | 0 | 0 | 0 | |
17/03/2011 |
5.77
|
4,000 | 5.46 | 5.77 | 5.74 | 0 | 0 | 0 | |
16/03/2011 |
5.46
|
24,500 | 5.06 | 5.46 | 5.06 | 0 | 0 | 0 | |
15/03/2011 |
5.06
|
2,500 | 5.60 | 5.60 | 5.06 | 0 | 0 | 0 | |
14/03/2011 |
5.60
|
4,300 | 5.77 | 5.77 | 5.23 | 0 | 0 | 0 | |
11/03/2011 |
5.77
|
4,700 | 5.77 | 5.77 | 5.37 | 0 | 0 | 0 | |
10/03/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/03/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
08/03/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
08/03/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
07/03/2011 |
5.77
|
200 | 5.65 | 5.77 | 5.77 | 0 | 200 | -0.0 | |
04/03/2011 |
5.65
|
400 | 5.54 | 5.65 | 5.65 | 0 | 0 | 0 | |
03/03/2011 |
5.54
|
1,800 | 5.56 | 5.56 | 5.54 | 0 | 0 | 0 | |
02/03/2011 |
5.56
|
1,500 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 | |
01/03/2011 |
5.88
|
300 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 | |
28/02/2011 |
6.07
|
1,800 | 5.88 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/02/2011 |
5.88
|
44,000 | 6.14 | 6.44 | 5.77 | 0 | 0 | 0 | |
24/02/2011 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
23/02/2011 |
6.14
|
100 | 5.90 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/02/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/02/2011 |
5.90
|
1,000 | 5.93 | 5.93 | 5.90 | 0 | 0 | 0 | |
18/02/2011 |
5.93
|
1,400 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 | |
17/02/2011 |
6.02
|
100 | 5.97 | 6.02 | 6.02 | 0 | 0 | 0 | |
16/02/2011 |
5.97
|
26,200 | 6.11 | 6.25 | 5.97 | 0 | 0 | 0 | |
15/02/2011 |
6.11
|
0 | 6.53 | 6.11 | 6.11 | 0 | 0 | 0 | |
14/02/2011 |
6.53
|
2,800 | 6.14 | 6.53 | 5.88 | 0 | 0 | 0 | |
11/02/2011 |
6.14
|
26,100 | 6.50 | 6.50 | 6.04 | 0 | 0 | 0 |