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) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
4.25
|
22,500 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 | |
09/02/2011 |
4.37
|
2,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
08/02/2011 |
4.37
|
1,700 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
28/01/2011 |
4.44
|
7,100 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
27/01/2011 |
4.47
|
25,000 | 4.41 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/01/2011 |
4.41
|
1,100 | 4.34 | 4.44 | 4.41 | 0 | 0 | 0 | |
25/01/2011 |
4.34
|
2,000 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
24/01/2011 |
4.34
|
8,000 | 4.37 | 4.44 | 4.34 | 0 | 0 | 0 | |
21/01/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
20/01/2011 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/01/2011 |
4.37
|
1,400 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
18/01/2011 |
4.47
|
10,600 | 4.34 | 4.47 | 4.34 | 0 | 0 | 0 | |
17/01/2011 |
4.34
|
10,600 | 4.34 | 4.41 | 4.34 | 0 | 0 | 0 | |
14/01/2011 |
4.34
|
3,200 | 4.60 | 4.60 | 4.31 | 0 | 0 | 0 | |
13/01/2011 |
4.60
|
200 | 4.41 | 4.60 | 4.60 | 0 | 0 | 0 | |
12/01/2011 |
4.41
|
2,400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
11/01/2011 |
4.41
|
1,400 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 | |
10/01/2011 |
4.47
|
2,000 | 4.41 | 4.47 | 4.47 | 0 | 0 | 0 | |
07/01/2011 |
4.41
|
0 | 4.44 | 4.41 | 4.41 | 0 | 0 | 0 | |
06/01/2011 |
4.44
|
3,500 | 4.37 | 4.44 | 4.41 | 0 | 0 | 0 | |
05/01/2011 |
4.37
|
1,900 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 | |
04/01/2011 |
4.44
|
6,300 | 4.34 | 4.47 | 4.44 | 0 | 0 | 0 | |
31/12/2010 |
4.34
|
10,000 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 | |
30/12/2010 |
4.63
|
2,000 | 4.47 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/12/2010 |
4.47
|
2,000 | 4.31 | 4.47 | 4.34 | 0 | 0 | 0 | |
28/12/2010 |
4.31
|
51,000 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 | |
27/12/2010 |
4.63
|
100 | 4.50 | 4.63 | 4.63 | 0 | 0 | 0 | |
24/12/2010 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
23/12/2010 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/12/2010 |
4.50
|
1,000 | 4.72 | 4.72 | 4.50 | 0 | 0 | 0 | |
21/12/2010 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
20/12/2010 |
4.72
|
2,000 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 | |
17/12/2010 |
4.76
|
200 | 4.47 | 4.76 | 4.18 | 0 | 0 | 0 | |
16/12/2010 |
4.47
|
100 | 4.25 | 4.47 | 4.47 | 0 | 0 | 0 | |
15/12/2010 |
4.25
|
1,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
14/12/2010 |
4.25
|
4,500 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 | |
13/12/2010 |
4.53
|
2,000 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 | |
10/12/2010 |
4.47
|
100 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 | |
09/12/2010 |
4.18
|
5,000 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 | |
08/12/2010 |
4.31
|
16,600 | 4.53 | 4.66 | 4.25 | 3,000 | 0 | 0.0 | |
07/12/2010 |
4.53
|
15,100 | 4.47 | 4.63 | 4.44 | 0 | 0 | 0 | |
06/12/2010 |
4.47
|
5,700 | 4.85 | 4.85 | 4.47 | 0 | 500 | -0.0 | |
03/12/2010 |
4.85
|
2,300 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 | |
02/12/2010 |
4.69
|
11,400 | 4.50 | 4.69 | 4.66 | 0 | 0 | 0 | |
01/12/2010 |
4.50
|
15,100 | 4.18 | 4.50 | 4.31 | 0 | 0 | 0 | |
30/11/2010 |
4.18
|
6,300 | 4.12 | 4.34 | 4.09 | 0 | 0 | 0 | |
29/11/2010 |
4.12
|
400 | 4.09 | 4.12 | 3.96 | 0 | 0 | 0 | |
26/11/2010 |
4.09
|
4,500 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
25/11/2010 |
4.09
|
2,900 | 3.83 | 4.09 | 4.09 | 0 | 0 | 0 | |
24/11/2010 |
3.83
|
1,000 | 4.12 | 4.12 | 3.83 | 0 | 0 | 0 | |
23/11/2010 |
4.12
|
2,500 | 3.89 | 4.12 | 3.99 | 0 | 0 | 0 | |
22/11/2010 |
3.89
|
11,800 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 | |
19/11/2010 |
4.15
|
900 | 4.25 | 4.50 | 4.15 | 0 | 0 | 0 | |
18/11/2010 |
4.25
|
1,100 | 3.99 | 4.25 | 4.15 | 0 | 0 | 0 | |
17/11/2010 |
3.99
|
100 | 3.83 | 3.99 | 3.99 | 0 | 0 | 0 | |
16/11/2010 |
3.83
|
5,900 | 4.05 | 4.31 | 3.80 | 0 | 0 | 0 | |
15/11/2010 |
4.05
|
4,400 | 4.28 | 4.56 | 4.02 | 0 | 0 | 0 | |
12/11/2010 |
4.28
|
1,700 | 4.60 | 4.72 | 4.28 | 0 | 0 | 0 | |
11/11/2010 |
4.60
|
300 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 | |
10/11/2010 |
4.92
|
100 | 4.82 | 4.92 | 4.92 | 0 | 0 | 0 | |
09/11/2010 |
4.82
|
100 | 4.56 | 4.82 | 4.82 | 0 | 0 | 0 | |
08/11/2010 |
4.56
|
100 | 4.47 | 4.56 | 4.56 | 0 | 0 | 0 | |
05/11/2010 |
4.47
|
400 | 4.25 | 4.53 | 4.15 | 0 | 0 | 0 | |
04/11/2010 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
03/11/2010 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
02/11/2010 |
4.25
|
500 | 4.56 | 4.56 | 4.25 | 0 | 0 | 0 | |
01/11/2010 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
29/10/2010 |
4.56
|
400 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 | |
28/10/2010 |
4.28
|
1,200 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 | |
27/10/2010 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
26/10/2010 |
4.47
|
1,100 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 | |
25/10/2010 |
4.56
|
100 | 4.34 | 4.56 | 4.56 | 0 | 0 | 0 | |
22/10/2010 |
4.34
|
100 | 4.41 | 4.41 | 4.34 | 0 | 0 | 0 | |
21/10/2010 |
4.41
|
2,500 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 | |
20/10/2010 |
4.37
|
0 | 4.34 | 4.37 | 4.37 | 0 | 0 | 0 | |
19/10/2010 |
4.34
|
3,500 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 | |
18/10/2010 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/10/2010: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
15/10/2010 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/10/2010 |
4.63
|
2,400 | 4.60 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/10/2010 |
4.60
|
4,600 | 4.72 | 4.72 | 4.48 | 1,000 | 0 | 0.0 | |
12/10/2010 |
4.72
|
16,600 | 4.66 | 4.78 | 4.66 | 1,000 | 0 | 0.0 | |
11/10/2010 |
4.66
|
3,000 | 4.75 | 4.75 | 4.66 | 1,000 | 0 | 0.0 | |
08/10/2010 |
4.75
|
11,600 | 4.75 | 4.81 | 4.75 | 1,000 | 0 | 0.0 | |
07/10/2010 |
4.75
|
5,100 | 4.69 | 4.75 | 4.66 | 1,000 | 0 | 0.0 | |
06/10/2010 |
4.69
|
100 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 | |
05/10/2010 |
4.45
|
800 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
04/10/2010 |
4.63
|
2,100 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 | |
01/10/2010 |
4.66
|
1,300 | 4.63 | 4.66 | 4.63 | 0 | 0 | 0 | |
30/09/2010 |
4.63
|
4,200 | 4.63 | 4.63 | 4.60 | 0 | 0 | 0 | |
29/09/2010 |
4.63
|
3,100 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 | |
28/09/2010 |
4.87
|
100 | 4.78 | 4.87 | 4.87 | 0 | 0 | 0 | |
27/09/2010 |
4.78
|
3,200 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 | |
24/09/2010 |
4.78
|
6,000 | 4.84 | 4.84 | 4.57 | 0 | 0 | 0 | |
23/09/2010 |
4.84
|
0 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 | |
22/09/2010 |
4.78
|
4,000 | 4.81 | 4.87 | 4.78 | 0 | 0 | 0 | |
21/09/2010 |
4.81
|
14,500 | 5.12 | 5.12 | 4.81 | 400 | 0 | 0.0 | |
20/09/2010 |
5.12
|
100 | 5.05 | 5.12 | 5.12 | 0 | 0 | 0 | |
17/09/2010 |
5.05
|
700 | 4.93 | 5.15 | 5.05 | 0 | 0 | 0 | |
16/09/2010 |
4.93
|
6,400 | 4.87 | 4.93 | 4.75 | 0 | 0 | 0 | |
15/09/2010 |
4.87
|
25,000 | 4.72 | 4.87 | 4.60 | 100 | 0 | 0.0 |