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) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/10/2011 |
3.50
|
14,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 | |
11/10/2011 |
3.70
|
100 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 | |
10/10/2011 |
3.60
|
3,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 | |
07/10/2011 |
3.80
|
1,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
06/10/2011 |
3.80
|
1,200 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 | |
05/10/2011 |
3.60
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
04/10/2011 |
3.70
|
8,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 | |
03/10/2011 |
3.60
|
5,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 | |
30/09/2011 |
3.80
|
2,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
29/09/2011 |
3.90
|
20,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
28/09/2011 |
4.10
|
3,900 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
27/09/2011 |
4
|
2,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
26/09/2011 |
3.90
|
1,100 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
23/09/2011 |
4
|
13,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
22/09/2011 |
4.10
|
15,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
21/09/2011 |
3.90
|
9,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
20/09/2011 |
3.90
|
32,200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 | |
19/09/2011 |
4.10
|
11,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
16/09/2011 |
4.10
|
7,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 | |
15/09/2011 |
4.30
|
38,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
14/09/2011 |
4.60
|
63,000 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 | |
13/09/2011 |
4.30
|
4,000 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
12/09/2011 |
4.10
|
17,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
09/09/2011 |
3.90
|
7,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
08/09/2011 |
4
|
12,400 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
07/09/2011 |
4
|
10,300 | 4 | 4 | 4 | 0 | 0 | 0 | |
06/09/2011 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 | |
05/09/2011 |
4
|
39,900 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
01/09/2011 |
4
|
1,200 | 4 | 4.20 | 4 | 0 | 0 | 0 | |
31/08/2011 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 | |
30/08/2011 |
3.90
|
37,300 | 4.10 | 4.20 | 3.90 | 0 | 4,700 | -0.0 | |
29/08/2011 |
4.10
|
17,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
26/08/2011 |
4
|
200 | 3.90 | 4.10 | 4 | 0 | 100 | -0.0 | |
25/08/2011 |
3.90
|
4,400 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
24/08/2011 |
4
|
14,000 | 4.30 | 4.40 | 4 | 0 | 0 | 0 | |
23/08/2011 |
4.30
|
2,500 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
22/08/2011 |
4.10
|
11,300 | 3.90 | 4.10 | 4 | 0 | 0 | 0 | |
19/08/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
18/08/2011 |
3.90
|
9,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
17/08/2011 |
3.90
|
14,100 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 | |
16/08/2011 |
3.80
|
1,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
15/08/2011 |
3.80
|
14,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 | |
12/08/2011 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
11/08/2011 |
3.80
|
29,900 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
10/08/2011 |
4
|
8,000 | 3.80 | 4 | 4 | 0 | 0 | 0 | |
09/08/2011 |
3.80
|
6,400 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
08/08/2011 |
4
|
1,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
05/08/2011 |
4.20
|
1,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
04/08/2011 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 | |
03/08/2011 |
4.30
|
100 | 4 | 4.30 | 4.30 | 0 | 0 | 0 | |
02/08/2011 |
4
|
3,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 | |
01/08/2011 |
4.10
|
3,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 | |
29/07/2011 |
4
|
17,100 | 4.50 | 4.50 | 4 | 0 | 0 | 0 | |
28/07/2011 |
4.50
|
7,000 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 | |
27/07/2011 |
4.30
|
2,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
26/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
25/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
22/07/2011 |
4.50
|
100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
21/07/2011 |
4.70
|
100 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/07/2011 |
4.40
|
3,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 | |
19/07/2011 |
4.40
|
10,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 | |
18/07/2011 |
4.30
|
10,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
15/07/2011 |
4.20
|
2,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
14/07/2011 |
4.40
|
11,700 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 | |
13/07/2011 |
4.60
|
7,000 | 4.30 | 4.60 | 4.40 | 0 | 0 | 0 | |
12/07/2011 |
4.30
|
8,600 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 | |
11/07/2011 |
4.40
|
3,400 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 | |
08/07/2011 |
4.80
|
600 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 | |
07/07/2011 |
4.90
|
11,100 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 | |
06/07/2011 |
4.70
|
73,400 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
05/07/2011 |
5
|
5,800 | 4.90 | 5.20 | 5 | 0 | 0 | 0 | |
04/07/2011 |
4.90
|
2,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
01/07/2011 |
5.20
|
100 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 | |
30/06/2011 |
4.90
|
7,600 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
29/06/2011 |
5.30
|
3,900 | 5 | 5.30 | 4.90 | 0 | 0 | 0 | |
28/06/2011 |
5
|
3,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
27/06/2011 |
5.10
|
15,200 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 | |
24/06/2011 |
5.10
|
3,100 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 | |
23/06/2011 |
5.40
|
43,600 | 5.20 | 5.60 | 5 | 0 | 0 | 0 | |
22/06/2011 |
5.20
|
1,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
21/06/2011 |
5.30
|
2,100 | 5 | 5.30 | 5 | 0 | 0 | 0 | |
20/06/2011 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 | |
17/06/2011 |
5
|
78,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
16/06/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
16/06/2011 |
5.20
|
26,400 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 | |
15/06/2011 |
5.50
|
8,600 | 5.96 | 6.23 | 5.50 | 0 | 0 | 0 | |
14/06/2011 |
5.96
|
78,700 | 5.68 | 5.96 | 5.59 | 0 | 0 | 0 | |
13/06/2011 |
5.68
|
56,100 | 5.41 | 5.68 | 5.13 | 0 | 0 | 0 | |
10/06/2011 |
5.41
|
34,200 | 5.13 | 5.41 | 4.95 | 0 | 0 | 0 | |
09/06/2011 |
5.13
|
12,300 | 5.04 | 5.13 | 4.95 | 0 | 0 | 0 | |
08/06/2011 |
5.04
|
21,600 | 4.95 | 5.13 | 4.67 | 0 | 0 | 0 | |
07/06/2011 |
4.95
|
9,700 | 4.67 | 5.04 | 4.58 | 0 | 0 | 0 | |
06/06/2011 |
4.67
|
6,100 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 | |
03/06/2011 |
5.04
|
39,500 | 4.77 | 5.04 | 4.67 | 0 | 0 | 0 | |
02/06/2011 |
4.77
|
41,600 | 4.58 | 4.77 | 4.58 | 0 | 0 | 0 | |
01/06/2011 |
4.58
|
16,700 | 4.40 | 4.58 | 4.12 | 0 | 0 | 0 | |
31/05/2011 |
4.40
|
3,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
30/05/2011 |
4.40
|
13,500 | 4.58 | 4.77 | 4.40 | 0 | 0 | 0 | |
27/05/2011 |
4.58
|
28,000 | 4.12 | 4.58 | 4.49 | 0 | 0 | 0 | |
26/05/2011 |
4.12
|
8,000 | 4.40 | 4.67 | 4.12 | 0 | 0 | 0 | |
25/05/2011 |
4.40
|
6,800 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 |