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 | 0% | 59,100 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-21) |
-0.40 | -8% | 95,200 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-30) |
-0.13 | -2.84% | 1,084,486 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-05) |
-2.68 | -36.84% | 5,480,700 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-16) |
0.96 | 26.31% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.98
|
7,300 | 4.12 | 4.12 | 3.98 | 0 | 0 | 0 | |
05/07/2011 |
4.12
|
42,200 | 3.94 | 4.12 | 4.07 | 0 | 0 | 0 | |
04/07/2011 |
3.94
|
36,800 | 3.90 | 3.98 | 3.72 | 0 | 0 | 0 | |
01/07/2011 |
3.90
|
58,700 | 4.07 | 4.07 | 3.85 | 0 | 0 | 0 | |
30/06/2011 |
4.07
|
9,800 | 4.21 | 4.21 | 4.07 | 0 | 0 | 0 | |
29/06/2011 |
4.21
|
10,400 | 4.29 | 4.29 | 4.03 | 0 | 0 | 0 | |
28/06/2011 |
4.29
|
19,400 | 4.29 | 4.29 | 4.07 | 300 | 0 | 0.0 | |
27/06/2011 |
4.29
|
10,300 | 4.21 | 4.29 | 4.12 | 0 | 0 | 0 | |
24/06/2011 |
4.21
|
10,500 | 4.34 | 4.56 | 4.07 | 0 | 0 | 0 | |
23/06/2011 |
4.34
|
3,000 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 | |
22/06/2011 |
4.43
|
15,300 | 4.38 | 4.43 | 4.25 | 0 | 0 | 0 | |
21/06/2011 |
4.38
|
32,800 | 4.21 | 4.52 | 4.25 | 0 | 0 | 0 | |
20/06/2011 |
4.21
|
48,100 | 4.47 | 4.47 | 4.21 | 0 | 0 | 0 | |
17/06/2011 |
4.47
|
114,400 | 4.83 | 4.83 | 4.47 | 0 | 0 | 0 | |
16/06/2011 |
4.83
|
69,400 | 4.83 | 4.87 | 4.60 | 0 | 0 | 0 | |
15/06/2011 |
4.83
|
63,600 | 4.96 | 5.31 | 4.83 | 0 | 0 | 0 | |
14/06/2011 |
4.96
|
83,100 | 5.09 | 5.31 | 4.87 | 0 | 0 | 0 | |
13/06/2011 |
5.09
|
113,000 | 4.78 | 5.09 | 4.78 | 0 | 0 | 0 | |
10/06/2011 |
4.78
|
79,300 | 4.65 | 4.78 | 4.60 | 0 | 0 | 0 | |
09/06/2011 |
4.65
|
70,000 | 4.34 | 4.65 | 4.12 | 0 | 0 | 0 | |
08/06/2011 |
4.34
|
28,800 | 4.34 | 4.60 | 4.34 | 0 | 0 | 0 | |
07/06/2011 |
4.34
|
30,600 | 4.03 | 4.34 | 4.25 | 0 | 0 | 0 | |
06/06/2011 |
4.03
|
38,900 | 4.21 | 4.25 | 4.03 | 0 | 0 | 0 | |
03/06/2011 |
4.21
|
113,600 | 4.12 | 4.38 | 4.12 | 0 | 0 | 0 | |
02/06/2011 |
4.12
|
6,700 | 3.90 | 4.12 | 4.12 | 0 | 100 | -0.0 | |
01/06/2011 |
3.90
|
49,900 | 3.76 | 3.90 | 3.72 | 0 | 200 | -0.0 | |
31/05/2011 |
3.76
|
19,000 | 3.72 | 3.76 | 3.54 | 0 | 0 | 0 | |
30/05/2011 |
3.72
|
65,600 | 3.63 | 3.85 | 3.63 | 0 | 0 | 0 | |
27/05/2011 |
3.63
|
43,500 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 | |
26/05/2011 |
3.63
|
87,800 | 3.45 | 3.67 | 3.23 | 300 | 0 | 0.0 | |
25/05/2011 |
3.45
|
31,300 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 | |
24/05/2011 |
3.67
|
69,200 | 3.98 | 3.98 | 3.67 | 0 | 0 | 0 | |
23/05/2011 |
3.98
|
29,000 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 | |
20/05/2011 |
4.07
|
25,700 | 4.25 | 4.34 | 4.07 | 0 | 0 | 0 | |
19/05/2011 |
4.25
|
14,300 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 | |
18/05/2011 |
4.34
|
20,700 | 4.43 | 4.47 | 4.16 | 0 | 0 | 0 | |
17/05/2011 |
4.43
|
25,300 | 4.74 | 4.74 | 4.43 | 0 | 0 | 0 | |
16/05/2011 |
4.74
|
6,400 | 4.78 | 4.96 | 4.69 | 0 | 0 | 0 | |
13/05/2011 |
4.78
|
4,000 | 5.00 | 5.09 | 4.78 | 0 | 0 | 0 | |
12/05/2011 |
5.00
|
3,000 | 5.00 | 5.05 | 4.91 | 0 | 0 | 0 | |
11/05/2011 |
5.00
|
3,200 | 5.00 | 5.09 | 4.96 | 0 | 0 | 0 | |
10/05/2011 |
5.00
|
13,100 | 5.09 | 5.22 | 4.96 | 0 | 0 | 0 | |
09/05/2011 |
5.09
|
12,100 | 4.96 | 5.09 | 4.91 | 0 | 0 | 0 | |
06/05/2011 |
4.96
|
27,300 | 4.87 | 4.96 | 4.56 | 0 | 0 | 0 | |
05/05/2011 |
4.87
|
9,100 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 | |
04/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/05/2011 |
4.83
|
24,400 | 4.87 | 5.00 | 4.83 | 0 | 0 | 0 | |
29/04/2011 |
4.87
|
10,800 | 4.83 | 5.00 | 4.87 | 0 | 0 | 0 | |
28/04/2011 |
4.83
|
16,200 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 | |
27/04/2011 |
4.91
|
13,200 | 4.79 | 4.91 | 4.66 | 0 | 0 | 0 | |
26/04/2011 |
4.79
|
22,900 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 | |
25/04/2011 |
5.04
|
25,500 | 4.87 | 5.04 | 5.00 | 0 | 0 | 0 | |
22/04/2011 |
4.87
|
13,300 | 5.08 | 5.08 | 4.70 | 0 | 0 | 0 | |
21/04/2011 |
5.08
|
36,100 | 5.17 | 5.38 | 4.87 | 100 | 0 | 0.0 | |
20/04/2011 |
5.17
|
19,400 | 5.38 | 5.46 | 5.08 | 0 | 0 | 0 | |
19/04/2011 |
5.38
|
33,500 | 5.29 | 5.42 | 5.21 | 0 | 0 | 0 | |
18/04/2011 |
5.29
|
23,700 | 5.29 | 5.51 | 5.25 | 0 | 0 | 0 | |
15/04/2011 |
5.29
|
27,700 | 5.51 | 5.67 | 5.29 | 100 | 0 | 0.0 | |
14/04/2011 |
5.51
|
28,700 | 5.51 | 5.59 | 5.46 | 0 | 0 | 0 | |
13/04/2011 |
5.51
|
11,500 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 | |
08/04/2011 |
5.67
|
18,300 | 5.72 | 5.72 | 5.59 | 0 | 0 | 0 | |
07/04/2011 |
5.72
|
12,600 | 5.72 | 5.76 | 5.67 | 0 | 0 | 0 | |
06/04/2011 |
5.72
|
18,900 | 5.67 | 5.89 | 5.59 | 0 | 0 | 0 | |
05/04/2011 |
5.67
|
32,600 | 5.59 | 5.80 | 5.59 | 0 | 0 | 0 | |
04/04/2011 |
5.59
|
4,600 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 | |
01/04/2011 |
5.72
|
45,400 | 5.84 | 5.93 | 5.72 | 0 | 20,000 | -0.3 | |
31/03/2011 |
5.84
|
5,700 | 5.84 | 6.01 | 5.84 | 0 | 0 | 0 | |
30/03/2011 |
5.84
|
12,600 | 6.01 | 6.01 | 5.67 | 0 | 0 | 0 | |
29/03/2011 |
6.01
|
20,300 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 | |
28/03/2011 |
6.01
|
11,900 | 5.93 | 6.31 | 6.01 | 0 | 0 | 0 | |
25/03/2011 |
5.93
|
59,100 | 6.14 | 6.14 | 5.93 | 0 | 0 | 0 | |
24/03/2011 |
6.14
|
38,100 | 6.14 | 6.44 | 6.06 | 0 | 0 | 0 | |
23/03/2011 |
6.14
|
28,300 | 6.06 | 6.18 | 5.93 | 0 | 0 | 0 | |
22/03/2011 |
6.06
|
87,700 | 6.27 | 6.39 | 6.01 | 0 | 0 | 0 | |
21/03/2011 |
6.27
|
115,000 | 6.31 | 6.61 | 6.27 | 0 | 6,900 | -0.1 | |
18/03/2011 |
6.31
|
135,400 | 6.01 | 6.31 | 5.93 | 0 | 0 | 0 | |
17/03/2011 |
6.01
|
44,600 | 6.06 | 6.27 | 5.80 | 0 | 0 | 0 | |
16/03/2011 |
6.06
|
63,500 | 5.80 | 6.14 | 5.84 | 10,000 | 0 | 0.1 | |
15/03/2011 |
5.80
|
44,200 | 5.72 | 6.14 | 5.59 | 0 | 0 | 0 | |
14/03/2011 |
5.72
|
46,600 | 6.14 | 6.35 | 5.72 | 0 | 0 | 0 | |
11/03/2011 |
6.14
|
53,200 | 5.76 | 6.14 | 6.06 | 0 | 0 | 0 | |
10/03/2011 |
5.76
|
55,600 | 5.38 | 5.76 | 5.59 | 0 | 0 | 0 | |
09/03/2011 |
5.38
|
27,700 | 5.67 | 5.67 | 5.34 | 0 | 0 | 0 | |
08/03/2011 |
5.67
|
39,700 | 5.84 | 5.84 | 5.63 | 0 | 0 | 0 | |
07/03/2011 |
5.84
|
39,200 | 5.55 | 5.89 | 5.67 | 0 | 0 | 0 | |
04/03/2011 |
5.55
|
31,000 | 5.59 | 5.72 | 5.55 | 0 | 0 | 0 | |
03/03/2011 |
5.59
|
28,000 | 5.80 | 5.80 | 5.59 | 0 | 0 | 0 | |
02/03/2011 |
5.80
|
87,000 | 5.93 | 6.01 | 5.63 | 0 | 0 | 0 | |
01/03/2011 |
5.93
|
16,900 | 6.18 | 6.31 | 5.93 | 0 | 0 | 0 | |
28/02/2011 |
6.18
|
10,800 | 6.27 | 6.48 | 6.14 | 0 | 0 | 0 | |
25/02/2011 |
6.27
|
43,800 | 6.01 | 6.35 | 6.23 | 0 | 0 | 0 | |
24/02/2011 |
6.01
|
18,800 | 6.31 | 6.31 | 5.97 | 0 | 0 | 0 | |
23/02/2011 |
6.31
|
50,000 | 6.14 | 6.56 | 5.93 | 0 | 0 | 0 | |
22/02/2011 |
6.14
|
66,400 | 6.44 | 6.44 | 6.01 | 0 | 0 | 0 | |
21/02/2011 |
6.44
|
41,400 | 6.69 | 6.69 | 6.44 | 0 | 0 | 0 | |
18/02/2011 |
6.69
|
48,200 | 6.99 | 7.16 | 6.69 | 0 | 0 | 0 | |
17/02/2011 |
6.99
|
27,100 | 7.11 | 7.11 | 6.99 | 0 | 0 | 0 | |
16/02/2011 |
7.11
|
16,600 | 7.16 | 7.20 | 7.03 | 0 | 0 | 0 | |
15/02/2011 |
7.16
|
35,100 | 7.24 | 7.24 | 7.11 | 0 | 0 | 0 | |
14/02/2011 |
7.24
|
9,800 | 7.33 | 7.33 | 7.20 | 0 | 100 | -0.0 | |
11/02/2011 |
7.33
|
30,500 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |