Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.83% | 1,307,300 | -195,800 | -2.0 |
10
10.80
10.30
|
2 tháng
(2024-07-22) |
-0.50 | -4.63% | 2,908,200 | 185,900 | 2.0 |
9.90
10.80
10.30
|
3 tháng
(2024-06-20) |
-1.80 | -14.88% | 6,215,200 | 266,200 | 2.9 |
9.90
12.10
10.30
|
6 tháng
(2024-03-22) |
-2.70 | -20.77% | 23,726,000 | -1,043,900 | -15.1 |
9.90
13.70
10.30
|
12 tháng
(2023-09-25) |
-0.40 | -3.74% | 39,142,100 | -1,076,200 | -15.8 |
7.80
14.30
10.30
|
24 tháng
(2022-09-29) |
3.20 | 45.07% | 69,476,666 | -2,486,261 | -33.3 |
3.90
14.30
10.30
|
36 tháng
(2021-10-04) |
-1.10 | -9.65% | 104,336,562 | -4,154,761 | -68.4 |
3.90
22
10.30
|
60 tháng
(2019-10-15) |
-0.50 | -4.63% | 129,002,263 | -5,984,822 | -86.1 |
3.90
22
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
3.53
|
700 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
21/11/2011 |
3.53
|
31,300 | 3.79 | 3.79 | 3.53 | 0 | 0 | 0 | |
18/11/2011 |
3.79
|
200 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
17/11/2011 |
3.96
|
50,400 | 3.87 | 4.05 | 3.96 | 0 | 0 | 0 | |
16/11/2011 |
3.87
|
64,100 | 3.79 | 4.05 | 3.87 | 0 | 0 | 0 | |
15/11/2011 |
3.79
|
49,300 | 3.70 | 3.96 | 3.70 | 0 | 0 | 0 | |
14/11/2011 |
3.70
|
9,200 | 3.87 | 3.96 | 3.70 | 0 | 0 | 0 | |
11/11/2011 |
3.87
|
7,800 | 3.87 | 4.05 | 3.87 | 0 | 0 | 0 | |
10/11/2011 |
3.87
|
67,100 | 4.13 | 4.22 | 3.87 | 0 | 0 | 0 | |
09/11/2011 |
4.13
|
3,300 | 4.22 | 4.31 | 3.96 | 0 | 0 | 0 | |
08/11/2011 |
4.22
|
56,600 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 | |
07/11/2011 |
4.31
|
500 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
04/11/2011 |
4.31
|
46,400 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
03/11/2011 |
4.56
|
47,900 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
02/11/2011 |
4.56
|
100 | 4.48 | 4.56 | 4.56 | 0 | 0 | 0 | |
01/11/2011 |
4.48
|
61,700 | 4.56 | 4.82 | 4.48 | 0 | 0 | 0 | |
31/10/2011 |
4.56
|
64,100 | 4.56 | 4.74 | 4.48 | 0 | 0 | 0 | |
28/10/2011 |
4.56
|
96,400 | 4.31 | 4.56 | 4.39 | 0 | 0 | 0 | |
27/10/2011 |
4.31
|
69,400 | 4.05 | 4.31 | 4.22 | 0 | 0 | 0 | |
26/10/2011 |
4.05
|
99,800 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 | |
25/10/2011 |
4.31
|
3,700 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 | |
24/10/2011 |
4.56
|
100 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 | |
21/10/2011 |
4.82
|
300 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 | |
20/10/2011 |
4.99
|
0 | 4.74 | 4.99 | 4.99 | 0 | 0 | 0 | |
19/10/2011 |
4.74
|
42,600 | 4.65 | 5.08 | 4.74 | 0 | 0 | 0 | |
18/10/2011 |
4.65
|
38,300 | 4.99 | 5.08 | 4.65 | 0 | 0 | 0 | |
17/10/2011 |
4.99
|
0 | 4.65 | 4.99 | 4.99 | 0 | 89,000 | -0.6 | |
14/10/2011 |
4.65
|
94,500 | 4.74 | 5.08 | 4.65 | 0 | 0 | 0 | |
13/10/2011 |
4.74
|
67,300 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 | |
12/10/2011 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
11/10/2011 |
5.08
|
45,600 | 5.34 | 5.60 | 5.08 | 0 | 0 | 0 | |
10/10/2011 |
5.34
|
50,500 | 5.34 | 5.51 | 5.34 | 0 | 0 | 0 | |
07/10/2011 |
5.34
|
127,700 | 5.51 | 5.77 | 5.34 | 0 | 0 | 0 | |
06/10/2011 |
5.51
|
196,000 | 5.42 | 5.77 | 5.51 | 0 | 0 | 0 | |
05/10/2011 |
5.42
|
179,700 | 5.68 | 5.94 | 5.42 | 0 | 0 | 0 | |
04/10/2011 |
5.68
|
154,300 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 | |
03/10/2011 |
5.85
|
40,300 | 6.20 | 6.29 | 5.85 | 0 | 0 | 0 | |
30/09/2011 |
6.20
|
202,400 | 5.94 | 6.46 | 6.03 | 0 | 0 | 0 | |
29/09/2011 |
5.94
|
133,200 | 6.29 | 6.63 | 5.94 | 0 | 0 | 0 | |
28/09/2011 |
6.29
|
187,900 | 6.29 | 6.72 | 6.29 | 89,000 | 0 | 0.7 | |
27/09/2011 |
6.29
|
102,000 | 6.11 | 6.80 | 6.29 | 0 | 0 | 0 | |
26/09/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
26/09/2011 |
6.11
|
223,100 | 6.54 | 6.89 | 6.11 | 0 | 0 | 0 | |
23/09/2011 |
6.54
|
237,700 | 6.21 | 6.54 | 6.38 | 0 | 0 | 0 | |
22/09/2011 |
6.21
|
142,800 | 5.80 | 6.21 | 6.05 | 0 | 0 | 0 | |
21/09/2011 |
5.80
|
141,300 | 5.63 | 5.96 | 5.72 | 0 | 0 | 0 | |
20/09/2011 |
5.63
|
108,300 | 5.38 | 5.63 | 5.47 | 0 | 0 | 0 | |
19/09/2011 |
5.38
|
79,200 | 5.22 | 5.38 | 5.14 | 0 | 0 | 0 | |
16/09/2011 |
5.22
|
2,600 | 5.30 | 5.47 | 4.97 | 0 | 0 | 0 | |
15/09/2011 |
5.30
|
9,900 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
14/09/2011 |
5.47
|
112,400 | 5.38 | 5.72 | 5.22 | 0 | 0 | 0 | |
13/09/2011 |
5.38
|
85,100 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 | |
12/09/2011 |
5.30
|
129,600 | 5.30 | 5.38 | 4.97 | 0 | 0 | 0 | |
09/09/2011 |
5.30
|
22,200 | 5.30 | 5.38 | 5.22 | 0 | 0 | 0 | |
08/09/2011 |
5.30
|
30,900 | 5.47 | 5.63 | 5.30 | 0 | 0 | 0 | |
07/09/2011 |
5.47
|
103,500 | 5.22 | 5.47 | 5.14 | 0 | 0 | 0 | |
06/09/2011 |
5.22
|
77,700 | 5.22 | 5.55 | 4.89 | 0 | 0 | 0 | |
05/09/2011 |
5.22
|
7,500 | 4.89 | 5.22 | 5.22 | 0 | 0 | 0 | |
01/09/2011 |
4.89
|
21,700 | 4.64 | 4.89 | 4.89 | 0 | 0 | 0 | |
31/08/2011 |
4.64
|
47,200 | 4.39 | 4.64 | 4.64 | 0 | 0 | 0 | |
30/08/2011 |
4.39
|
28,300 | 4.14 | 4.39 | 4.39 | 0 | 0 | 0 | |
29/08/2011 |
4.14
|
600 | 3.98 | 4.14 | 4.14 | 0 | 0 | 0 | |
26/08/2011 |
3.98
|
39,900 | 3.64 | 3.98 | 3.73 | 0 | 0 | 0 | |
25/08/2011 |
3.64
|
28,100 | 3.73 | 3.89 | 3.64 | 0 | 0 | 0 | |
24/08/2011 |
3.73
|
65,500 | 3.64 | 3.89 | 3.56 | 0 | 0 | 0 | |
23/08/2011 |
3.64
|
139,100 | 3.48 | 3.64 | 3.56 | 0 | 0 | 0 | |
22/08/2011 |
3.48
|
44,200 | 3.48 | 3.56 | 3.40 | 0 | 0 | 0 | |
19/08/2011 |
3.48
|
6,100 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 | |
18/08/2011 |
3.56
|
19,400 | 3.56 | 3.81 | 3.40 | 0 | 0 | 0 | |
17/08/2011 |
3.56
|
22,600 | 3.56 | 3.64 | 3.48 | 0 | 0 | 0 | |
16/08/2011 |
3.56
|
19,500 | 3.56 | 3.64 | 3.40 | 0 | 0 | 0 | |
15/08/2011 |
3.56
|
30,200 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
12/08/2011 |
3.64
|
20,400 | 3.81 | 3.81 | 3.56 | 0 | 0 | 0 | |
11/08/2011 |
3.81
|
5,500 | 4.06 | 4.06 | 3.81 | 0 | 0 | 0 | |
10/08/2011 |
4.06
|
5,800 | 4.22 | 4.56 | 4.06 | 300 | 0 | 0.0 | |
09/08/2011 |
4.22
|
12,500 | 4.64 | 4.64 | 4.22 | 0 | 0 | 0 | |
08/08/2011 |
4.64
|
5,900 | 4.72 | 4.72 | 4.31 | 0 | 0 | 0 | |
05/08/2011 |
4.72
|
284,000 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 | |
04/08/2011 |
4.80
|
200 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 | |
03/08/2011 |
5.14
|
3,800 | 5.47 | 5.47 | 5.14 | 0 | 0 | 0 | |
02/08/2011 |
5.47
|
10,200 | 5.80 | 5.80 | 5.47 | 0 | 0 | 0 | |
01/08/2011 |
5.80
|
5,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |