Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
1.20 | 6.06% | 809,600 | -6,645 | -0.1 |
17.10
21
21
|
2 tháng
(2024-07-22) |
4 | 23.53% | 1,294,400 | -6,645 | -0.1 |
15.50
21
21
|
3 tháng
(2024-06-21) |
0.82 | 4.08% | 2,965,600 | -6,645 | -0.1 |
15.50
23.90
21
|
6 tháng
(2024-03-25) |
8.94 | 74.15% | 4,190,300 | -6,645 | -0.1 |
11
23.90
21
|
12 tháng
(2023-09-25) |
7.88 | 60.09% | 4,995,700 | -23,645 | -0.5 |
10.35
23.90
21
|
24 tháng
(2022-09-30) |
-3.12 | -12.93% | 6,774,655 | -44,245 | -1.1 |
10.35
24.12
21
|
36 tháng
(2021-10-05) |
-2 | -8.70% | 53,803,637 | -304,133 | -12.4 |
10.35
31.18
21
|
60 tháng
(2019-10-16) |
18.18 | 643.75% | 154,217,306 | -373,213 | -10.1 |
1.06
31.18
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2011 |
3.12
|
10,470 | 3.24 | 3.29 | 3.12 | 0 | 3,010 | -0.0 | |
16/11/2011 |
3.24
|
1,510 | 3.18 | 3.24 | 3.18 | 0 | 300 | -0.0 | |
15/11/2011 |
3.18
|
12,230 | 3.12 | 3.18 | 3 | 0 | 3,000 | -0.0 | |
14/11/2011 |
3.12
|
73,110 | 3 | 3.12 | 2.88 | 0 | 14,000 | -0.1 | |
11/11/2011 |
3
|
69,310 | 3.06 | 3.06 | 2.94 | 0 | 3,010 | -0.0 | |
10/11/2011 |
3.06
|
43,620 | 3.06 | 3.06 | 2.94 | 2,000 | 0 | 0.0 | |
09/11/2011 |
3.06
|
35,520 | 3.18 | 3.29 | 3.06 | 2,000 | 0 | 0.0 | |
08/11/2011 |
3.18
|
44,250 | 3.29 | 3.29 | 3.18 | 2,000 | 0 | 0.0 | |
07/11/2011 |
3.29
|
82,330 | 3.35 | 3.35 | 3.24 | 3,160 | 0 | 0.0 | |
04/11/2011 |
3.35
|
22,500 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 | |
03/11/2011 |
3.29
|
41,920 | 3.35 | 3.47 | 3.29 | 0 | 0 | 0 | |
02/11/2011 |
3.35
|
19,800 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 | |
01/11/2011 |
3.53
|
900 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 | |
31/10/2011 |
3.53
|
3,530 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 | |
28/10/2011 |
3.47
|
81,900 | 3.41 | 3.47 | 3.29 | 300 | 0 | 0.0 | |
27/10/2011 |
3.41
|
3,390 | 3.59 | 3.71 | 3.41 | 0 | 0 | 0 | |
26/10/2011 |
3.59
|
57,070 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
25/10/2011 |
3.59
|
13,180 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 | |
24/10/2011 |
3.76
|
320 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
21/10/2011 |
3.76
|
230 | 3.71 | 3.76 | 3.71 | 100 | 0 | 0.0 | |
20/10/2011 |
3.71
|
610 | 3.53 | 3.71 | 3.71 | 0 | 0 | 0 | |
19/10/2011 |
3.53
|
7,400 | 3.65 | 3.82 | 3.53 | 0 | 0 | 0 | |
18/10/2011 |
3.65
|
36,150 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 | |
17/10/2011 |
3.71
|
27,970 | 3.88 | 3.94 | 3.71 | 0 | 0 | 0 | |
14/10/2011 |
3.88
|
10 | 3.82 | 3.88 | 3.88 | 0 | 0 | 0 | |
13/10/2011 |
3.82
|
9,420 | 3.88 | 3.88 | 3.71 | 2,000 | 0 | 0.0 | |
12/10/2011 |
3.88
|
6,230 | 4.06 | 4.06 | 3.88 | 1,000 | 0 | 0.0 | |
11/10/2011 |
4.06
|
30 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
10/10/2011 |
4.06
|
7,920 | 4 | 4.06 | 3.82 | 0 | 0 | 0 | |
07/10/2011 |
4
|
10 | 3.94 | 4 | 4 | 0 | 0 | 0 | |
06/10/2011 |
3.94
|
1,140 | 3.88 | 4 | 3.94 | 0 | 0 | 0 | |
05/10/2011 |
3.88
|
4,860 | 4 | 4 | 3.88 | 0 | 200 | -0.0 | |
04/10/2011 |
4
|
2,760 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
03/10/2011 |
4.06
|
3,030 | 4 | 4.06 | 3.94 | 0 | 0 | 0 | |
30/09/2011 |
4
|
3,010 | 3.94 | 4 | 3.88 | 0 | 0 | 0 | |
29/09/2011 |
3.94
|
13,620 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
28/09/2011 |
4.06
|
5,650 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 | |
27/09/2011 |
4.06
|
1,400 | 4.06 | 4.12 | 3.94 | 0 | 380 | -0.0 | |
26/09/2011 |
4.06
|
6,620 | 4 | 4.06 | 3.88 | 0 | 0 | 0 | |
23/09/2011 |
4
|
7,500 | 4.18 | 4.18 | 4 | 0 | 0 | 0 | |
22/09/2011 |
4.18
|
1,810 | 4.12 | 4.18 | 3.94 | 0 | 0 | 0 | |
21/09/2011 |
4.12
|
11,970 | 4.12 | 4.12 | 4 | 0 | 0 | 0 | |
20/09/2011 |
4.12
|
55,810 | 4 | 4.12 | 4 | 0 | 0 | 0 | |
19/09/2011 |
4
|
30,630 | 4.18 | 4.18 | 4 | 0 | 0 | 0 | |
16/09/2011 |
4.18
|
12,020 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 | |
15/09/2011 |
4.18
|
14,380 | 4.24 | 4.24 | 4.06 | 0 | 1,900 | -0.0 | |
14/09/2011 |
4.24
|
136,250 | 4.24 | 4.41 | 4.24 | 0 | 0 | 0 | |
13/09/2011 |
4.24
|
94,310 | 4.06 | 4.24 | 4 | 0 | 0 | 0 | |
12/09/2011 |
4.06
|
6,820 | 4.18 | 4.18 | 4 | 0 | 0 | 0 | |
09/09/2011 |
4.18
|
31,310 | 4.18 | 4.24 | 4.18 | 0 | 0 | 0 | |
08/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/09/2011 |
4.18
|
49,610 | 4.12 | 4.29 | 4.18 | 0 | 0 | 0 | |
07/09/2011 |
4.12
|
71,200 | 4.12 | 4.17 | 4.07 | 0 | 0 | 0 | |
06/09/2011 |
4.12
|
45,100 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 | |
05/09/2011 |
4.12
|
43,630 | 4.07 | 4.22 | 4.07 | 0 | 0 | 0 | |
01/09/2011 |
4.07
|
86,320 | 4.27 | 4.32 | 4.07 | 0 | 0 | 0 | |
31/08/2011 |
4.27
|
32,140 | 4.32 | 4.37 | 4.12 | 0 | 0 | 0 | |
30/08/2011 |
4.32
|
78,190 | 4.12 | 4.32 | 4.27 | 0 | 0 | 0 | |
29/08/2011 |
4.12
|
54,750 | 3.96 | 4.12 | 4.07 | 0 | 0 | 0 | |
26/08/2011 |
3.96
|
45,630 | 3.81 | 3.96 | 3.86 | 1,500 | 0 | 0.0 | |
25/08/2011 |
3.81
|
17,600 | 3.71 | 3.86 | 3.81 | 0 | 0 | 0 | |
24/08/2011 |
3.71
|
1,150 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 | |
23/08/2011 |
3.76
|
12,450 | 3.91 | 3.91 | 3.76 | 200 | 0 | 0.0 | |
22/08/2011 |
3.91
|
10 | 3.76 | 3.91 | 3.91 | 0 | 0 | 0 | |
19/08/2011 |
3.76
|
10 | 3.60 | 3.76 | 3.76 | 0 | 0 | 0 | |
18/08/2011 |
3.60
|
1,490 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 | |
17/08/2011 |
3.50
|
2,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 | |
16/08/2011 |
3.40
|
3,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
15/08/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
12/08/2011 |
3.40
|
1,110 | 3.40 | 3.55 | 3.40 | 0 | 0 | 0 | |
11/08/2011 |
3.40
|
2,620 | 3.55 | 3.71 | 3.40 | 0 | 0 | 0 | |
10/08/2011 |
3.55
|
210 | 3.45 | 3.60 | 3.55 | 0 | 0 | 0 | |
09/08/2011 |
3.45
|
2,010 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 | |
08/08/2011 |
3.60
|
3,610 | 3.65 | 3.81 | 3.50 | 0 | 0 | 0 | |
05/08/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
04/08/2011 |
3.65
|
1,010 | 3.81 | 3.91 | 3.65 | 0 | 0 | 0 | |
03/08/2011 |
3.81
|
30 | 3.65 | 3.81 | 3.50 | 0 | 0 | 0 | |
02/08/2011 |
3.65
|
1,610 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
01/08/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
29/07/2011 |
3.81
|
7,020 | 3.71 | 3.81 | 3.60 | 0 | 0 | 0 | |
28/07/2011 |
3.71
|
2,600 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 | |
27/07/2011 |
3.86
|
16,590 | 3.71 | 3.86 | 3.55 | 0 | 0 | 0 | |
26/07/2011 |
3.71
|
10 | 3.65 | 3.71 | 3.71 | 0 | 0 | 0 | |
25/07/2011 |
3.65
|
9,830 | 3.76 | 3.91 | 3.65 | 0 | 0 | 0 | |
22/07/2011 |
3.76
|
480 | 3.71 | 3.76 | 3.76 | 0 | 0 | 0 | |
21/07/2011 |
3.71
|
6,710 | 3.76 | 3.81 | 3.71 | 0 | 0 | 0 | |
20/07/2011 |
3.76
|
2,520 | 3.60 | 3.76 | 3.55 | 0 | 0 | 0 | |
19/07/2011 |
3.60
|
4,580 | 3.55 | 3.60 | 3.50 | 0 | 0 | 0 | |
18/07/2011 |
3.55
|
701 | 3.65 | 3.65 | 3.55 | 0 | 0 | 0 | |
15/07/2011 |
3.65
|
1,810 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
14/07/2011 |
3.65
|
1,600 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 | |
13/07/2011 |
3.60
|
3,700 | 3.65 | 3.65 | 3.60 | 0 | 0 | 0 | |
12/07/2011 |
3.65
|
10,720 | 3.81 | 3.81 | 3.65 | 0 | 0 | 0 | |
11/07/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
08/07/2011 |
3.81
|
5,010 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
07/07/2011 |
3.91
|
15,010 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
06/07/2011 |
3.91
|
23,030 | 3.91 | 4.01 | 3.76 | 0 | 0 | 0 | |
05/07/2011 |
3.91
|
12,020 | 4.07 | 4.17 | 3.91 | 0 | 0 | 0 | |
04/07/2011 |
4.07
|
5,550 | 3.91 | 4.07 | 3.76 | 0 | 0 | 0 | |
01/07/2011 |
3.91
|
1,400 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 | |
30/06/2011 |
3.96
|
950 | 4.12 | 4.12 | 3.96 | 0 | 0 | 0 |