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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
13/06/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
10/06/2011 |
3.58
|
20 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 | |
09/06/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
08/06/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
07/06/2011 |
3.67
|
12,050 | 3.67 | 3.67 | 3.67 | 0 | 8,000 | -0.1 | |
06/06/2011 |
3.67
|
4,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
03/06/2011 |
3.67
|
3,650 | 3.58 | 3.67 | 3.63 | 3,000 | 0 | 0.0 | |
02/06/2011 |
3.58
|
10,050 | 3.77 | 3.77 | 3.58 | 1,000 | 5,000 | -0.0 | |
01/06/2011 |
3.77
|
1,010 | 3.67 | 3.77 | 3.67 | 1,000 | 0 | 0.0 | |
31/05/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
30/05/2011 |
3.67
|
1,000 | 3.54 | 3.67 | 3.67 | 1,000 | 0 | 0.0 | |
27/05/2011 |
3.54
|
400 | 3.40 | 3.54 | 3.54 | 0 | 0 | 0 | |
26/05/2011 |
3.40
|
70 | 3.35 | 3.40 | 3.40 | 0 | 0 | 0 | |
25/05/2011 |
3.35
|
3,030 | 3.31 | 3.35 | 3.17 | 2,000 | 0 | 0.0 | |
24/05/2011 |
3.31
|
400 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 | |
23/05/2011 |
3.35
|
2,200 | 3.49 | 3.49 | 3.35 | 1,000 | 0 | 0.0 | |
20/05/2011 |
3.49
|
970 | 3.67 | 3.67 | 3.49 | 910 | 0 | 0.0 | |
19/05/2011 |
3.67
|
1,040 | 3.86 | 3.86 | 3.67 | 1,000 | 0 | 0.0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
18/05/2011 |
3.86
|
1,610 | 3.81 | 3.86 | 3.67 | 1,000 | 0 | 0.0 | |
17/05/2011 |
3.81
|
1,120 | 3.81 | 3.81 | 3.81 | 1,120 | 0 | 0.0 | |
16/05/2011 |
3.81
|
2,230 | 3.65 | 3.81 | 3.77 | 0 | 0 | 0 | |
13/05/2011 |
3.65
|
670 | 3.81 | 3.81 | 3.65 | 620 | 0 | 0.0 | |
12/05/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
11/05/2011 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
10/05/2011 |
3.81
|
10 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
09/05/2011 |
3.81
|
3,640 | 3.69 | 3.85 | 3.77 | 100 | 0 | 0.0 | |
06/05/2011 |
3.69
|
300 | 3.65 | 3.69 | 3.69 | 0 | 0 | 0 | |
05/05/2011 |
3.65
|
1,670 | 3.65 | 3.77 | 3.65 | 0 | 0 | 0 | |
04/05/2011 |
3.65
|
2,850 | 3.49 | 3.65 | 3.65 | 0 | 0 | 0 | |
29/04/2011 |
3.49
|
580 | 3.33 | 3.49 | 3.41 | 580 | 0 | 0.0 | |
28/04/2011 |
3.33
|
2,800 | 3.33 | 3.33 | 3.29 | 0 | 0 | 0 | |
27/04/2011 |
3.33
|
20 | 3.29 | 3.33 | 3.33 | 0 | 0 | 0 | |
26/04/2011 |
3.29
|
260 | 3.21 | 3.29 | 3.29 | 0 | 0 | 0 | |
25/04/2011 |
3.21
|
10 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 | |
22/04/2011 |
3.33
|
410 | 3.49 | 3.49 | 3.33 | 300 | 0 | 0.0 | |
21/04/2011 |
3.49
|
30 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 | |
20/04/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
19/04/2011 |
3.45
|
30 | 3.53 | 3.53 | 3.45 | 0 | 0 | 0 | |
18/04/2011 |
3.53
|
255 | 3.65 | 3.81 | 3.53 | 2,000 | 0 | 0.0 | |
15/04/2011 |
3.65
|
140 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
14/04/2011 |
3.81
|
1,010 | 3.69 | 3.81 | 3.61 | 1,000 | 0 | 0.0 | |
13/04/2011 |
3.69
|
10 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/04/2011 |
3.53
|
10 | 3.41 | 3.53 | 3.53 | 0 | 0 | 0 | |
07/04/2011 |
3.41
|
5,020 | 3.25 | 3.41 | 3.17 | 500 | 0 | 0.0 | |
06/04/2011 |
3.25
|
1,900 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
05/04/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
04/04/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
01/04/2011 |
3.33
|
890 | 3.41 | 3.41 | 3.33 | 500 | 0 | 0.0 | |
31/03/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
30/03/2011 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
29/03/2011 |
3.41
|
490 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
28/03/2011 |
3.57
|
20 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/03/2011 |
3.57
|
10 | 3.49 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/03/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
23/03/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
22/03/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
21/03/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
18/03/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
17/03/2011 |
3.49
|
10 | 3.57 | 3.57 | 3.49 | 0 | 0 | 0 | |
16/03/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
15/03/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
14/03/2011 |
3.57
|
30 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
11/03/2011 |
3.61
|
60 | 3.57 | 3.61 | 3.57 | 0 | 0 | 0 | |
10/03/2011 |
3.57
|
10 | 3.45 | 3.57 | 3.57 | 0 | 0 | 0 | |
09/03/2011 |
3.45
|
3,200 | 3.45 | 3.45 | 3.45 | 3,000 | 0 | 0.0 | |
08/03/2011 |
3.45
|
60 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
07/03/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
04/03/2011 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
03/03/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
02/03/2011 |
3.45
|
4,710 | 3.37 | 3.45 | 3.21 | 4,620 | 0 | 0.0 | |
01/03/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
28/02/2011 |
3.37
|
400 | 3.53 | 3.53 | 3.37 | 0 | 0 | 0 | |
25/02/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
24/02/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
23/02/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
22/02/2011 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/02/2011 |
3.53
|
820 | 3.41 | 3.53 | 3.29 | 0 | 0 | 0 | |
18/02/2011 |
3.41
|
120 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
17/02/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/02/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
15/02/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
14/02/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
11/02/2011 |
3.57
|
10 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 | |
10/02/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
09/02/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
08/02/2011 |
3.69
|
10 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 | |
28/01/2011 |
3.53
|
20 | 3.41 | 3.53 | 3.49 | 0 | 0 | 0 | |
27/01/2011 |
3.41
|
390 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 | |
26/01/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
25/01/2011 |
3.57
|
10 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 | |
24/01/2011 |
3.41
|
10 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 | |
21/01/2011 |
3.45
|
30 | 3.57 | 3.57 | 3.45 | 0 | 0 | 0 | |
20/01/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
19/01/2011 |
3.57
|
100 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 | |
18/01/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
17/01/2011 |
3.69
|
10 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 | |
14/01/2011 |
3.57
|
20 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 | |
13/01/2011 |
3.69
|
10 | 3.61 | 3.69 | 3.69 | 0 | 0 | 0 | |
12/01/2011 |
3.61
|
880 | 3.49 | 3.61 | 3.53 | 0 | 0 | 0 |