Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 27.78% | 43,800 | 0 | 0 |
2.90
4.60
4.60
|
2 tháng
(2024-09-13) |
-0.30 | -6.12% | 52,500 | 0 | 0 |
2.90
4.90
4.60
|
3 tháng
(2024-08-14) |
-2 | -30.30% | 91,500 | 0 | 0 |
2.90
6.90
4.60
|
6 tháng
(2024-05-16) |
1.30 | 39.39% | 164,000 | 0 | 0 |
2.90
6.90
4.60
|
12 tháng
(2023-11-20) |
1.70 | 58.62% | 347,489 | 0 | 0 |
2.90
6.90
4.60
|
24 tháng
(2022-11-23) |
-2.40 | -34.29% | 805,399 | 0 | 0 |
2.90
10.30
4.60
|
36 tháng
(2021-11-29) |
-0.90 | -16.36% | 1,026,407 | 0 | 0 |
2.90
15.90
4.60
|
60 tháng
(2019-12-09) |
-3.10 | -40.26% | 1,032,525 | 0 | 0 |
2.90
15.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/07/2011 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
26/07/2011 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
25/07/2011 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
22/07/2011 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
21/07/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
20/07/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
19/07/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/07/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
15/07/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
14/07/2011 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
12/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
11/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
08/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/07/2011 |
5.60
|
400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
06/07/2011 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
05/07/2011 |
5.20
|
15,900 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
04/07/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
01/07/2011 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
30/06/2011 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/06/2011 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
28/06/2011 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
27/06/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
24/06/2011 |
4.60
|
1,300 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 | |
23/06/2011 |
4.30
|
1,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
22/06/2011 |
4.50
|
16,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
21/06/2011 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
20/06/2011 |
4.50
|
11,300 | 4.70 | 5 | 4.50 | 0 | 0 | 0 | |
17/06/2011 |
4.80
|
31,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
16/06/2011 |
5.30
|
13,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 | |
15/06/2011 |
5.20
|
12,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
14/06/2011 |
5.50
|
29,300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
13/06/2011 |
5.50
|
8,900 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 | |
10/06/2011 |
5.30
|
20,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
09/06/2011 |
5
|
6,000 | 5 | 5 | 5 | 0 | 0 | 0 | |
08/06/2011 |
4.70
|
4,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 | |
07/06/2011 |
4.80
|
13,400 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 | |
06/06/2011 |
4.50
|
17,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
03/06/2011 |
4.60
|
18,100 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
02/06/2011 |
4.80
|
13,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
01/06/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/06/2011 |
4.50
|
6,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
31/05/2011 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/05/2011 |
4.64
|
14,900 | 4.80 | 4.88 | 4.64 | 2,500 | 0 | 0.0 | |
27/05/2011 |
4.80
|
4,200 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
26/05/2011 |
5.04
|
10,600 | 4.64 | 5.04 | 4.64 | 0 | 0 | 0 | |
25/05/2011 |
4.88
|
19,300 | 5.44 | 5.44 | 4.88 | 0 | 0 | 0 | |
24/05/2011 |
4.80
|
22,500 | 5.28 | 5.28 | 4.72 | 0 | 0 | 0 | |
23/05/2011 |
5.12
|
20,200 | 4.80 | 5.12 | 4.80 | 0 | 0 | 0 | |
20/05/2011 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/05/2011 |
4.80
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
18/05/2011 |
4.88
|
1,900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/05/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/05/2011 |
4.88
|
3,300 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/05/2011 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/05/2011 |
5.04
|
5,000 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
11/05/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/05/2011 |
5.20
|
2,200 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
09/05/2011 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
06/05/2011 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/05/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/05/2011 |
5.20
|
3,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/04/2011 |
5.36
|
9,000 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
28/04/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/04/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
26/04/2011 |
5.36
|
2,000 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
25/04/2011 |
5.36
|
2,300 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
22/04/2011 |
5.12
|
3,000 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 | |
21/04/2011 |
5.36
|
7,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
20/04/2011 |
5.76
|
4,200 | 5.92 | 5.92 | 5.36 | 0 | 0 | 0 | |
19/04/2011 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/04/2011 |
5.52
|
2,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/04/2011 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
07/04/2011 |
5.60
|
6,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
06/04/2011 |
5.76
|
800 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/04/2011 |
5.52
|
9,600 | 5.20 | 5.52 | 5.20 | 0 | 0 | 0 | |
04/04/2011 |
5.52
|
600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
31/03/2011 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
30/03/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/03/2011 |
5.60
|
4,100 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
28/03/2011 |
5.76
|
3,000 | 5.44 | 5.76 | 5.44 | 0 | 1,500 | -0.0 | |
25/03/2011 |
5.44
|
4,200 | 5.76 | 5.76 | 5.44 | 0 | 0 | 0 | |
24/03/2011 |
5.84
|
1,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
23/03/2011 |
5.92
|
4,300 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 | |
22/03/2011 |
5.92
|
600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/03/2011 |
5.76
|
3,100 | 6.24 | 6.24 | 5.76 | 0 | 0 | 0 | |
18/03/2011 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/03/2011 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/03/2011 |
5.92
|
2,900 | 5.60 | 5.92 | 5.60 | 0 | 0 | 0 | |
15/03/2011 |
5.60
|
10,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/03/2011 |
6.24
|
20,100 | 6 | 6.24 | 6 | 0 | 0 | 0 | |
11/03/2011 |
6.24
|
7,000 | 6.64 | 6.64 | 6.24 | 0 | 0 | 0 | |
10/03/2011 |
6.40
|
600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
09/03/2011 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/03/2011 |
6
|
3,000 | 6.56 | 6.56 | 6 | 0 | 0 | 0 | |
07/03/2011 |
6.16
|
12,100 | 6.72 | 6.72 | 6.16 | 0 | 0 | 0 | |
04/03/2011 |
6.48
|
1,500 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |