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 | 5% | 62,100 | -300 | -0.0 |
5.60
6.70
6.30
|
2 tháng
(2024-07-22) |
-0.70 | -10% | 81,000 | 0 | 0.0 |
5.60
8.30
6.30
|
3 tháng
(2024-06-20) |
-2.60 | -29.21% | 264,500 | 0 | 0.0 |
5.60
11
6.30
|
6 tháng
(2024-03-22) |
-0.60 | -8.70% | 446,214 | 0 | 0.0 |
5.60
12.10
6.30
|
12 tháng
(2023-09-25) |
0.60 | 10.53% | 640,462 | 0 | 0.0 |
4.50
12.10
6.30
|
24 tháng
(2022-09-29) |
-0.80 | -11.27% | 868,136 | -4,600 | -0.0 |
3.80
12.10
6.30
|
36 tháng
(2021-10-04) |
1.60 | 34.04% | 2,682,333 | -4,600 | -0.0 |
3.80
12.10
6.30
|
60 tháng
(2019-10-15) |
-1.44 | -18.60% | 3,550,457 | 0 | -0.0 |
2.70
12.10
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
04/07/2011 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
01/07/2011 |
3.56
|
800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
30/06/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
29/06/2011 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
28/06/2011 |
3.50
|
2,100 | 4.23 | 4.23 | 3.50 | 0 | 0 | 0 | |
27/06/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/06/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
23/06/2011 |
3.86
|
500 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
22/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
21/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
20/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
17/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
16/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
15/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
14/06/2011 |
4.23
|
100 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
13/06/2011 |
3.86
|
1,400 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
10/06/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
09/06/2011 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
08/06/2011 |
3.68
|
200 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 | |
07/06/2011 |
3.50
|
1,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 | |
06/06/2011 |
3.19
|
600 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
03/06/2011 |
3.37
|
100 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
02/06/2011 |
3.37
|
11,600 | 3.56 | 3.56 | 3.07 | 0 | 0 | 0 | |
01/06/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
31/05/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
30/05/2011 |
3.25
|
300 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
27/05/2011 |
3.56
|
1,400 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
26/05/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
25/05/2011 |
3.62
|
1,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
24/05/2011 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
23/05/2011: Cổ tức tiền mặt tỉ lệ: 7.5% | |||||||||
23/05/2011 |
3.43
|
5,600 | 3.68 | 3.68 | 3.19 | 0 | 0 | 0 | |
20/05/2011 |
3.47
|
200 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
19/05/2011 |
3.30
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
18/05/2011 |
3.30
|
200 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 | |
17/05/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/05/2011 |
3.57
|
1,600 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
13/05/2011 |
3.84
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
12/05/2011 |
3.84
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
11/05/2011 |
3.84
|
300 | 4.22 | 4.22 | 3.84 | 0 | 0 | 0 | |
10/05/2011 |
3.47
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/05/2011 |
3.47
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
06/05/2011 |
3.47
|
200 | 4.22 | 4.22 | 3.47 | 0 | 0 | 0 | |
05/05/2011 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/05/2011 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
29/04/2011 |
3.84
|
10,300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
28/04/2011 |
3.52
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
27/04/2011 |
3.52
|
300 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
26/04/2011 |
3.57
|
0 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
25/04/2011 |
3.57
|
2,100 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 | |
22/04/2011 |
3.57
|
4,600 | 3.09 | 3.57 | 3.09 | 0 | 0 | 0 | |
21/04/2011 |
3.41
|
900 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
20/04/2011 |
3.63
|
3,600 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
19/04/2011 |
3.74
|
3,000 | 3.84 | 3.90 | 3.74 | 0 | 0 | 0 | |
18/04/2011 |
3.79
|
4,300 | 3.68 | 4.06 | 3.68 | 0 | 0 | 0 | |
15/04/2011 |
3.95
|
2,000 | 4.06 | 4.06 | 3.95 | 0 | 0 | 0 | |
14/04/2011 |
4.28
|
1,000 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 | |
13/04/2011 |
4.55
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/04/2011 |
4.55
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
07/04/2011 |
4.55
|
600 | 4.98 | 4.98 | 4.55 | 0 | 0 | 0 | |
06/04/2011 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
05/04/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
04/04/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
01/04/2011 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
31/03/2011 |
4.60
|
3,300 | 5.52 | 5.52 | 4.60 | 0 | 0 | 0 | |
30/03/2011 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
29/03/2011 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
28/03/2011 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
25/03/2011 |
4.33
|
200 | 5.04 | 5.04 | 4.33 | 0 | 0 | 0 | |
24/03/2011 |
4.66
|
500 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 | |
23/03/2011 |
4.49
|
500 | 3.90 | 4.49 | 3.90 | 0 | 0 | 0 | |
22/03/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
21/03/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
18/03/2011 |
4.33
|
600 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
17/03/2011 |
4.55
|
1,300 | 4.55 | 4.60 | 4.55 | 0 | 0 | 0 | |
16/03/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
15/03/2011 |
4.66
|
4,900 | 4.55 | 4.82 | 4.55 | 0 | 0 | 0 | |
14/03/2011 |
5.25
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
11/03/2011 |
5.25
|
200 | 4.44 | 5.25 | 4.44 | 0 | 0 | 0 | |
10/03/2011 |
4.82
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
09/03/2011 |
4.82
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
08/03/2011 |
4.82
|
200 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
07/03/2011 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
04/03/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
03/03/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
02/03/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
01/03/2011 |
5.04
|
100 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
28/02/2011 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/02/2011 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
24/02/2011 |
5.25
|
200 | 4.87 | 5.25 | 4.87 | 0 | 0 | 0 | |
23/02/2011 |
4.82
|
100 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/02/2011 |
4.55
|
1,500 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 | |
21/02/2011 |
4.06
|
1,900 | 4.82 | 4.82 | 4.06 | 0 | 0 | 0 | |
18/02/2011 |
4.39
|
100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
17/02/2011 |
5.20
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/02/2011 |
5.20
|
200 | 4.39 | 5.20 | 4.39 | 0 | 0 | 0 | |
15/02/2011 |
4.87
|
900 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
14/02/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
11/02/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
10/02/2011 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |