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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
3.60
|
5,530 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 | |
01/07/2011 |
3.60
|
47,640 | 3.67 | 3.74 | 3.60 | 35,000 | 0 | 0.2 | |
30/06/2011 |
3.74
|
3,040 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 | |
29/06/2011 |
3.67
|
6,200 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 | |
28/06/2011 |
3.81
|
10,700 | 3.95 | 3.95 | 3.81 | 0 | 0 | 0 | |
27/06/2011 |
3.95
|
5,300 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 | |
24/06/2011 |
3.95
|
7,860 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
23/06/2011 |
3.95
|
2,510 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 | |
22/06/2011 |
3.95
|
30 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
21/06/2011 |
3.88
|
3,150 | 3.67 | 3.88 | 3.67 | 0 | 0 | 0 | |
20/06/2011 |
3.81
|
2,020 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 | |
17/06/2011 |
3.81
|
14,370 | 3.95 | 3.95 | 3.81 | 0 | 0 | 0 | |
16/06/2011 |
3.95
|
14,040 | 3.88 | 4.02 | 3.81 | 0 | 0 | 0 | |
15/06/2011 |
3.95
|
19,500 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 | |
14/06/2011 |
4.09
|
12,690 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 | |
13/06/2011 |
4.02
|
4,390 | 4.02 | 4.02 | 3.95 | 0 | 0 | 0 | |
10/06/2011 |
3.88
|
26,370 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 | |
09/06/2011 |
3.74
|
21,800 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
08/06/2011 |
3.60
|
17,370 | 3.74 | 3.81 | 3.60 | 0 | 0 | 0 | |
07/06/2011 |
3.74
|
19,740 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 | |
06/06/2011 |
3.60
|
27,430 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 | |
03/06/2011 |
3.53
|
26,130 | 3.74 | 3.74 | 3.53 | 1,800 | 0 | 0.0 | |
02/06/2011 |
3.60
|
11,370 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 | |
01/06/2011 |
3.46
|
2,730 | 3.53 | 3.67 | 3.46 | 0 | 0 | 0 | |
31/05/2011 |
3.53
|
34,120 | 3.67 | 3.67 | 3.53 | 20,000 | 0 | 0.1 | |
30/05/2011 |
3.67
|
10,210 | 3.74 | 3.74 | 3.60 | 8,370 | 0 | 0.0 | |
27/05/2011 |
3.74
|
22,910 | 3.74 | 3.81 | 3.74 | 0 | 0 | 0 | |
26/05/2011 |
3.74
|
33,160 | 3.60 | 3.81 | 3.60 | 1,630 | 0 | 0.0 | |
25/05/2011 |
3.74
|
23,610 | 3.74 | 3.88 | 3.74 | 19,930 | 0 | 0.1 | |
24/05/2011 |
3.88
|
23,040 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
23/05/2011 |
4.02
|
5,570 | 4.02 | 4.09 | 3.88 | 0 | 0 | 0 | |
20/05/2011 |
4.02
|
7,730 | 4.24 | 4.24 | 4.02 | 0 | 0 | 0 | |
19/05/2011 |
4.16
|
4,270 | 4.16 | 4.38 | 4.16 | 0 | 0 | 0 | |
18/05/2011 |
4.38
|
1,770 | 4.52 | 4.52 | 4.16 | 100 | 0 | 0.0 | |
17/05/2011 |
4.38
|
15,040 | 4.66 | 4.66 | 4.31 | 0 | 0 | 0 | |
16/05/2011 |
4.45
|
2,740 | 4.45 | 4.73 | 4.45 | 0 | 0 | 0 | |
13/05/2011 |
4.66
|
6,360 | 4.66 | 4.73 | 4.59 | 0 | 0 | 0 | |
12/05/2011 |
4.52
|
8,900 | 4.59 | 4.87 | 4.52 | 0 | 0 | 0 | |
11/05/2011 |
4.66
|
7,430 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 | |
10/05/2011 |
4.66
|
800 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 | |
09/05/2011 |
4.80
|
7,670 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 | |
06/05/2011 |
4.59
|
6,970 | 4.66 | 4.73 | 4.52 | 250 | 0 | 0.0 | |
05/05/2011 |
4.59
|
2,690 | 4.66 | 4.66 | 4.45 | 0 | 0 | 0 | |
04/05/2011 |
4.52
|
6,920 | 4.45 | 4.66 | 4.31 | 0 | 0 | 0 | |
29/04/2011 |
4.45
|
6,730 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 | |
28/04/2011 |
4.45
|
7,420 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 | |
27/04/2011 |
4.38
|
7,390 | 4.31 | 4.52 | 4.31 | 2,070 | 0 | 0.0 | |
26/04/2011 |
4.38
|
2,200 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 | |
25/04/2011 |
4.59
|
1,220 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
22/04/2011 |
4.45
|
33,570 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 | |
21/04/2011 |
4.52
|
18,070 | 4.45 | 4.59 | 4.45 | 0 | 0 | 0 | |
20/04/2011 |
4.45
|
15,250 | 4.66 | 4.66 | 4.38 | 3,950 | 0 | 0.0 | |
19/04/2011 |
4.52
|
11,410 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 | |
18/04/2011 |
4.59
|
18,060 | 4.73 | 4.73 | 4.59 | 0 | 0 | 0 | |
15/04/2011 |
4.80
|
1,220 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 | |
14/04/2011 |
4.87
|
4,800 | 4.94 | 5.08 | 4.87 | 0 | 0 | 0 | |
13/04/2011 |
5.08
|
760 | 5.01 | 5.08 | 5.01 | 0 | 0 | 0 | |
08/04/2011 |
5.01
|
3,430 | 5.15 | 5.15 | 4.87 | 0 | 0 | 0 | |
07/04/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
07/04/2011 |
5.08
|
4,310 | 5.29 | 5.29 | 5.08 | 0 | 0 | 0 | |
06/04/2011 |
5.08
|
11,730 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 | |
05/04/2011 |
5.08
|
12,730 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 | |
04/04/2011 |
5.08
|
10,500 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 | |
01/04/2011 |
5.08
|
2,240 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 | |
31/03/2011 |
5.02
|
5,590 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 | |
30/03/2011 |
5.08
|
10,270 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 | |
29/03/2011 |
5.08
|
12,440 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
28/03/2011 |
5.21
|
10,480 | 5.08 | 5.28 | 5.08 | 0 | 0 | 0 | |
25/03/2011 |
5.28
|
2,220 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 | |
24/03/2011 |
5.21
|
14,090 | 5.28 | 5.28 | 5.21 | 0 | 0 | 0 | |
23/03/2011 |
5.28
|
7,570 | 5.21 | 5.28 | 5.15 | 0 | 0 | 0 | |
22/03/2011 |
5.08
|
18,520 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
21/03/2011 |
5.21
|
11,470 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 | |
18/03/2011 |
5.28
|
16,240 | 5.21 | 5.28 | 5.21 | 0 | 0 | 0 | |
17/03/2011 |
5.08
|
9,880 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
16/03/2011 |
5.21
|
8,610 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 | |
15/03/2011 |
5.15
|
21,130 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
14/03/2011 |
5.21
|
12,700 | 5.61 | 5.61 | 5.21 | 0 | 0 | 0 | |
11/03/2011 |
5.48
|
18,680 | 5.28 | 5.74 | 5.28 | 0 | 0 | 0 | |
10/03/2011 |
5.48
|
22,060 | 5.41 | 5.54 | 5.35 | 0 | 0 | 0 | |
09/03/2011 |
5.35
|
84,550 | 5.61 | 5.61 | 5.21 | 0 | 0 | 0 | |
08/03/2011 |
5.41
|
59,200 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
07/03/2011 |
5.21
|
13,120 | 5.21 | 5.28 | 5.15 | 0 | 0 | 0 | |
04/03/2011 |
5.15
|
25,880 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
03/03/2011 |
5.21
|
49,320 | 5.02 | 5.21 | 5.02 | 0 | 0 | 0 | |
02/03/2011 |
5.21
|
42,680 | 5.28 | 5.28 | 5.02 | 1,200 | 0 | 0.0 | |
01/03/2011 |
5.28
|
10,400 | 5.21 | 5.35 | 5.21 | 0 | 0 | 0 | |
28/02/2011 |
5.28
|
32,010 | 5.28 | 5.35 | 5.21 | 0 | 0 | 0 | |
25/02/2011 |
5.28
|
38,540 | 5.15 | 5.28 | 5.08 | 0 | 0 | 0 | |
24/02/2011 |
5.15
|
42,150 | 5.15 | 5.28 | 5.02 | 0 | 0 | 0 | |
23/02/2011 |
5.21
|
20,510 | 5.08 | 5.28 | 4.95 | 0 | 0 | 0 | |
22/02/2011 |
5.08
|
12,110 | 5.21 | 5.35 | 5.08 | 0 | 0 | 0 | |
21/02/2011 |
5.35
|
58,760 | 5.35 | 5.74 | 5.35 | 0 | 0 | 0 | |
18/02/2011 |
5.61
|
26,370 | 5.68 | 6.01 | 5.61 | 0 | 0 | 0 | |
17/02/2011 |
5.74
|
21,360 | 5.81 | 5.87 | 5.68 | 0 | 0 | 0 | |
16/02/2011 |
5.94
|
22,850 | 5.94 | 6.07 | 5.81 | 800 | 0 | 0.0 | |
15/02/2011 |
5.94
|
17,750 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 | |
14/02/2011 |
6.07
|
4,270 | 6.14 | 6.14 | 5.94 | 0 | 340 | -0.0 | |
11/02/2011 |
6.07
|
600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
10/02/2011 |
5.94
|
9,930 | 6.07 | 6.14 | 5.94 | 0 | 0 | 0 | |
09/02/2011 |
6.07
|
15,300 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |