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) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
01/07/2011 |
4.90
|
3,740 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
30/06/2011 |
4.90
|
230 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
29/06/2011 |
5
|
20 | 4.90 | 5 | 5 | 0 | 0 | 0 | |
28/06/2011 |
4.90
|
2,610 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 | |
27/06/2011 |
5.10
|
170 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
24/06/2011 |
5.10
|
6,150 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
23/06/2011 |
5.30
|
50 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
22/06/2011 |
5.50
|
1,310 | 5.40 | 5.50 | 5.30 | 1,000 | 0 | 0.0 | |
21/06/2011 |
5.40
|
3,020 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
20/06/2011 |
5.30
|
7,250 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
17/06/2011 |
5.40
|
330 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
16/06/2011 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 | |
15/06/2011 |
5.40
|
790 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
14/06/2011 |
5.40
|
13,740 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
13/06/2011 |
5.20
|
1,830 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
10/06/2011 |
5.40
|
8,310 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 | |
09/06/2011 |
5.30
|
1,960 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
08/06/2011 |
5.50
|
3,630 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
07/06/2011 |
5.50
|
1,470 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
06/06/2011 |
5.40
|
17,080 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
03/06/2011 |
5.50
|
1,520 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
02/06/2011 |
5.60
|
6,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
01/06/2011 |
5.60
|
500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
31/05/2011 |
5.60
|
910 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
30/05/2011 |
5.80
|
5,050 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
27/05/2011 |
5.80
|
1,320 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
26/05/2011 |
5.80
|
5,070 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
25/05/2011 |
5.60
|
20 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
24/05/2011 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
23/05/2011 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
20/05/2011 |
5.80
|
2,550 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
19/05/2011 |
6
|
170 | 6 | 6.20 | 5.70 | 0 | 0 | 0 | |
18/05/2011 |
6
|
2,140 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
17/05/2011 |
6.20
|
1,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
16/05/2011 |
6.10
|
2,240 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
13/05/2011 |
6
|
15,580 | 5.80 | 6 | 5.60 | 0 | 0 | 0 | |
12/05/2011 |
5.80
|
9,090 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
11/05/2011 |
5.60
|
90 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
10/05/2011 |
5.70
|
680 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
09/05/2011 |
5.60
|
530 | 5.40 | 5.60 | 5.50 | 0 | 0 | 0 | |
06/05/2011 |
5.40
|
240 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
05/05/2011 |
5.60
|
300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
04/05/2011 |
5.80
|
140 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
29/04/2011 |
5.80
|
910 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
28/04/2011 |
5.70
|
640 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
27/04/2011 |
5.70
|
620 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
26/04/2011 |
5.60
|
2,740 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
25/04/2011 |
5.60
|
230 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 | |
22/04/2011 |
5.70
|
350 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
21/04/2011: Cổ tức tiền mặt tỉ lệ: 1.98% | |||||||||
21/04/2011 |
5.90
|
4,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 | |
20/04/2011 |
5.70
|
1,100 | 5.70 | 5.70 | 5.61 | 0 | 0 | 0 | |
19/04/2011 |
5.70
|
300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
18/04/2011 |
5.70
|
24 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 | |
15/04/2011 |
5.99
|
1,460 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
14/04/2011 |
5.99
|
3,710 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 | |
13/04/2011 |
5.99
|
2,150 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 | |
08/04/2011 |
6.28
|
70 | 6.19 | 6.28 | 6.28 | 0 | 0 | 0 | |
07/04/2011 |
6.19
|
1,170 | 6.19 | 6.38 | 6.19 | 0 | 0 | 0 | |
06/04/2011 |
6.19
|
3,670 | 6.09 | 6.28 | 5.90 | 0 | 0 | 0 | |
05/04/2011 |
6.09
|
1,010 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 | |
04/04/2011 |
6.09
|
5,720 | 5.80 | 6.09 | 5.80 | 0 | 0 | 0 | |
01/04/2011 |
5.80
|
3,050 | 5.80 | 6.09 | 5.80 | 0 | 0 | 0 | |
31/03/2011 |
5.80
|
5,120 | 5.99 | 6.28 | 5.80 | 0 | 0 | 0 | |
30/03/2011 |
5.99
|
4,240 | 5.99 | 5.99 | 5.80 | 3,000 | 0 | 0.0 | |
29/03/2011 |
5.99
|
3,870 | 5.99 | 6.38 | 5.99 | 0 | 0 | 0 | |
28/03/2011 |
5.99
|
1,130 | 6.19 | 6.38 | 5.99 | 0 | 0 | 0 | |
25/03/2011 |
6.19
|
1,320 | 6.19 | 6.38 | 5.90 | 0 | 0 | 0 | |
24/03/2011 |
6.19
|
30 | 5.99 | 6.19 | 6.19 | 0 | 0 | 0 | |
23/03/2011 |
5.99
|
9,320 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 | |
22/03/2011 |
6.28
|
5,590 | 6.38 | 6.48 | 6.09 | 0 | 0 | 0 | |
21/03/2011 |
6.38
|
6,800 | 6.28 | 6.57 | 6.09 | 0 | 0 | 0 | |
18/03/2011 |
6.28
|
10,120 | 5.99 | 6.28 | 5.80 | 0 | 0 | 0 | |
17/03/2011 |
5.99
|
7,430 | 6.28 | 6.38 | 5.99 | 0 | 0 | 0 | |
16/03/2011 |
6.28
|
10,290 | 6.57 | 6.67 | 6.28 | 0 | 0 | 0 | |
15/03/2011 |
6.57
|
5,340 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 | |
14/03/2011 |
6.38
|
12,440 | 6.28 | 6.38 | 6.09 | 0 | 0 | 0 | |
11/03/2011 |
6.28
|
16,670 | 5.99 | 6.28 | 5.80 | 0 | 0 | 0 | |
10/03/2011 |
5.99
|
8,720 | 5.80 | 6.09 | 5.70 | 0 | 0 | 0 | |
09/03/2011 |
5.80
|
4,540 | 6.09 | 6.09 | 5.80 | 0 | 0 | 0 | |
08/03/2011 |
6.09
|
1,700 | 6.19 | 6.19 | 6.09 | 0 | 0 | 0 | |
07/03/2011 |
6.19
|
5,010 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 | |
04/03/2011 |
6.48
|
1,870 | 6.77 | 6.86 | 6.48 | 0 | 0 | 0 | |
03/03/2011 |
6.77
|
750 | 6.96 | 7.25 | 6.67 | 0 | 0 | 0 | |
02/03/2011 |
6.96
|
1,480 | 7.06 | 7.06 | 6.77 | 0 | 0 | 0 | |
01/03/2011 |
7.06
|
2,300 | 7.34 | 7.34 | 7.06 | 0 | 0 | 0 | |
28/02/2011 |
7.34
|
4,100 | 7.25 | 7.34 | 6.96 | 0 | 0 | 0 | |
25/02/2011 |
7.25
|
6,000 | 7.06 | 7.25 | 6.77 | 0 | 0 | 0 | |
24/02/2011 |
7.06
|
9,120 | 6.96 | 7.25 | 6.77 | 0 | 0 | 0 | |
23/02/2011 |
6.96
|
10,870 | 7.25 | 7.34 | 6.96 | 0 | 0 | 0 | |
22/02/2011 |
7.25
|
5,060 | 7.54 | 7.63 | 7.25 | 0 | 0 | 0 | |
21/02/2011 |
7.54
|
2,650 | 7.92 | 8.12 | 7.54 | 0 | 0 | 0 | |
18/02/2011 |
7.92
|
680 | 7.83 | 8.12 | 7.54 | 0 | 0 | 0 | |
17/02/2011 |
7.83
|
2,130 | 7.83 | 8.02 | 7.54 | 0 | 0 | 0 | |
16/02/2011 |
7.83
|
11,450 | 8.21 | 8.21 | 7.83 | 0 | 0 | 0 | |
15/02/2011 |
8.21
|
4,760 | 8.02 | 8.31 | 7.73 | 0 | 0 | 0 | |
14/02/2011 |
8.02
|
2,670 | 8.21 | 8.21 | 7.83 | 0 | 0 | 0 | |
11/02/2011 |
8.21
|
2,280 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 | |
10/02/2011 |
8.31
|
2,610 | 8.31 | 8.41 | 8.02 | 0 | 0 | 0 | |
09/02/2011 |
8.31
|
2,460 | 8.50 | 8.60 | 8.31 | 0 | 0 | 0 |