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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.05
|
6,100 | 4.33 | 4.38 | 4.05 | 1,100 | 0 | 0.0 | |
05/07/2011 |
4.33
|
600 | 4.15 | 4.43 | 4.33 | 0 | 0 | 0 | |
04/07/2011 |
4.15
|
100 | 3.96 | 4.15 | 4.15 | 0 | 0 | 0 | |
01/07/2011 |
3.96
|
100 | 3.77 | 3.96 | 3.96 | 0 | 0 | 0 | |
30/06/2011 |
3.77
|
400 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
29/06/2011 |
3.87
|
300 | 4.10 | 4.10 | 3.87 | 0 | 0 | 0 | |
28/06/2011 |
4.10
|
200 | 3.87 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/06/2011 |
3.87
|
2,000 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 | |
24/06/2011 |
4.01
|
500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
23/06/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
22/06/2011 |
4.01
|
0 | 4.05 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/06/2011 |
4.05
|
8,900 | 3.91 | 4.05 | 3.96 | 0 | 0 | 0 | |
20/06/2011 |
3.91
|
17,200 | 3.96 | 4.01 | 3.91 | 0 | 0 | 0 | |
17/06/2011 |
3.96
|
10,000 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 | |
16/06/2011 |
4.15
|
400 | 4.24 | 4.43 | 4.15 | 0 | 0 | 0 | |
15/06/2011 |
4.24
|
7,300 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 | |
14/06/2011 |
4.24
|
43,000 | 4.19 | 4.38 | 4.19 | 1,000 | 0 | 0.0 | |
13/06/2011 |
4.19
|
24,200 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 | |
10/06/2011 |
4.19
|
21,200 | 4.19 | 4.29 | 4.19 | 0 | 0 | 0 | |
09/06/2011 |
4.19
|
100 | 4.10 | 4.19 | 4.19 | 0 | 0 | 0 | |
08/06/2011 |
4.10
|
38,400 | 4.01 | 4.19 | 4.01 | 24,000 | 0 | 0.2 | |
07/06/2011 |
4.01
|
15,700 | 3.82 | 4.01 | 3.96 | 4,300 | 0 | 0.0 | |
06/06/2011 |
3.82
|
13,000 | 3.73 | 3.87 | 3.68 | 0 | 0 | 0 | |
03/06/2011 |
3.73
|
8,500 | 3.96 | 3.96 | 3.73 | 2,000 | 0 | 0.0 | |
02/06/2011 |
3.96
|
1,900 | 3.87 | 3.96 | 3.96 | 0 | 0 | 0 | |
01/06/2011 |
3.87
|
3,000 | 3.63 | 3.87 | 3.73 | 0 | 0 | 0 | |
31/05/2011 |
3.63
|
500 | 3.68 | 3.68 | 3.63 | 500 | 0 | 0.0 | |
30/05/2011 |
3.68
|
6,100 | 3.87 | 4.01 | 3.68 | 0 | 0 | 0 | |
27/05/2011 |
3.87
|
2,400 | 3.77 | 3.96 | 3.87 | 2,000 | 0 | 0.0 | |
26/05/2011 |
3.77
|
22,000 | 3.73 | 3.82 | 3.59 | 4,200 | 0 | 0.0 | |
25/05/2011 |
3.73
|
35,500 | 3.96 | 3.96 | 3.73 | 2,000 | 0 | 0.0 | |
24/05/2011 |
3.96
|
16,100 | 3.91 | 3.96 | 3.87 | 2,000 | 0 | 0.0 | |
23/05/2011 |
3.91
|
14,600 | 3.91 | 4.29 | 3.91 | 500 | 0 | 0.0 | |
20/05/2011 |
3.91
|
7,900 | 4.05 | 4.10 | 3.77 | 400 | 0 | 0.0 | |
19/05/2011 |
4.05
|
200 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
18/05/2011 |
4.15
|
300 | 3.96 | 4.15 | 3.91 | 0 | 0 | 0 | |
17/05/2011 |
3.96
|
5,500 | 4.19 | 4.19 | 3.96 | 0 | 0 | 0 | |
16/05/2011 |
4.19
|
32,700 | 4.29 | 4.33 | 4.10 | 16,200 | 0 | 0.1 | |
13/05/2011 |
4.29
|
11,500 | 4.15 | 4.47 | 4.24 | 0 | 0 | 0 | |
12/05/2011 |
4.15
|
1,100 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 | |
11/05/2011 |
4.15
|
1,000 | 4.01 | 4.15 | 4.15 | 0 | 0 | 0 | |
10/05/2011 |
4.01
|
10,800 | 4.15 | 4.19 | 4.01 | 0 | 0 | 0 | |
09/05/2011 |
4.15
|
9,100 | 4.01 | 4.15 | 4.10 | 0 | 0 | 0 | |
06/05/2011 |
4.01
|
3,900 | 4.29 | 4.38 | 4.01 | 0 | 0 | 0 | |
05/05/2011 |
4.29
|
2,200 | 4.33 | 4.33 | 4.19 | 0 | 0 | 0 | |
04/05/2011 |
4.33
|
300 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
29/04/2011 |
4.33
|
19,400 | 4.47 | 4.47 | 4.19 | 0 | 0 | 0 | |
28/04/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
28/04/2011 |
4.47
|
2,000 | 4.33 | 4.47 | 4.43 | 0 | 0 | 0 | |
27/04/2011 |
4.33
|
24,500 | 4.29 | 4.33 | 4.22 | 0 | 0 | 0 | |
26/04/2011 |
4.29
|
5,600 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 | |
25/04/2011 |
4.49
|
35,300 | 4.33 | 4.61 | 4.37 | 0 | 0 | 0 | |
22/04/2011 |
4.33
|
27,400 | 4.02 | 4.33 | 4.29 | 0 | 0 | 0 | |
21/04/2011 |
4.02
|
11,500 | 4.22 | 4.22 | 3.98 | 0 | 0 | 0 | |
20/04/2011 |
4.22
|
16,400 | 4.29 | 4.29 | 4.02 | 0 | 0 | 0 | |
19/04/2011 |
4.29
|
700 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
18/04/2011 |
4.29
|
100 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
15/04/2011 |
4.29
|
3,100 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 | |
14/04/2011 |
4.33
|
7,500 | 4.41 | 4.49 | 4.29 | 0 | 0 | 0 | |
13/04/2011 |
4.41
|
15,100 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 | |
08/04/2011 |
4.57
|
6,600 | 4.49 | 4.65 | 4.49 | 0 | 0 | 0 | |
07/04/2011 |
4.49
|
7,400 | 4.37 | 4.49 | 4.29 | 0 | 0 | 0 | |
06/04/2011 |
4.37
|
7,800 | 4.37 | 4.41 | 4.33 | 0 | 0 | 0 | |
05/04/2011 |
4.37
|
10,400 | 4.45 | 4.45 | 4.29 | 0 | 0 | 0 | |
04/04/2011 |
4.45
|
6,400 | 4.45 | 4.45 | 4.33 | 0 | 0 | 0 | |
01/04/2011 |
4.45
|
18,000 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 | |
31/03/2011 |
4.37
|
4,100 | 4.37 | 4.45 | 4.25 | 0 | 0 | 0 | |
30/03/2011 |
4.37
|
25,100 | 4.25 | 4.37 | 4.25 | 0 | 0 | 0 | |
29/03/2011 |
4.25
|
14,500 | 4.57 | 4.72 | 4.25 | 0 | 0 | 0 | |
28/03/2011 |
4.57
|
21,900 | 4.41 | 4.57 | 4.37 | 0 | 0 | 0 | |
25/03/2011 |
4.41
|
35,200 | 4.10 | 4.41 | 4.14 | 0 | 0 | 0 | |
24/03/2011 |
4.10
|
39,800 | 4.06 | 4.29 | 4.06 | 0 | 0 | 0 | |
23/03/2011 |
4.06
|
27,800 | 3.98 | 4.22 | 3.98 | 0 | 0 | 0 | |
22/03/2011 |
3.98
|
40,600 | 4.06 | 4.37 | 3.98 | 0 | 0 | 0 | |
21/03/2011 |
4.06
|
10,400 | 4.18 | 4.25 | 4.02 | 0 | 0 | 0 | |
18/03/2011 |
4.18
|
25,400 | 4.06 | 4.29 | 3.94 | 0 | 0 | 0 | |
17/03/2011 |
4.06
|
61,100 | 3.83 | 4.06 | 3.83 | 0 | 0 | 0 | |
16/03/2011 |
3.83
|
14,700 | 3.83 | 4.06 | 3.79 | 0 | 0 | 0 | |
15/03/2011 |
3.83
|
1,600 | 3.83 | 4.10 | 3.83 | 0 | 0 | 0 | |
14/03/2011 |
3.83
|
29,700 | 3.86 | 4.10 | 3.71 | 10,000 | 0 | 0.1 | |
11/03/2011 |
3.86
|
8,900 | 3.86 | 3.94 | 3.83 | 0 | 0 | 0 | |
10/03/2011 |
3.86
|
16,800 | 3.63 | 3.86 | 3.71 | 0 | 0 | 0 | |
09/03/2011 |
3.63
|
7,500 | 3.90 | 3.90 | 3.59 | 0 | 0 | 0 | |
08/03/2011 |
3.90
|
16,400 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 | |
07/03/2011 |
3.98
|
14,900 | 3.75 | 3.98 | 3.86 | 0 | 0 | 0 | |
04/03/2011 |
3.75
|
5,000 | 3.51 | 3.75 | 3.71 | 0 | 0 | 0 | |
03/03/2011 |
3.51
|
50,300 | 3.67 | 3.67 | 3.47 | 2,000 | 0 | 0.0 | |
02/03/2011 |
3.67
|
12,500 | 3.90 | 4.18 | 3.67 | 4,000 | 0 | 0.0 | |
01/03/2011 |
3.90
|
17,400 | 4.33 | 4.33 | 3.90 | 0 | 0 | 0 | |
28/02/2011 |
4.33
|
4,000 | 4.29 | 4.49 | 4.10 | 0 | 0 | 0 | |
25/02/2011 |
4.29
|
6,000 | 4.49 | 4.84 | 4.25 | 0 | 0 | 0 | |
24/02/2011 |
4.49
|
1,100 | 4.68 | 4.84 | 4.49 | 0 | 0 | 0 | |
23/02/2011 |
4.68
|
600 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 | |
22/02/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
21/02/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
18/02/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
17/02/2011 |
5.04
|
300 | 4.68 | 5.04 | 5.04 | 0 | 0 | 0 | |
16/02/2011 |
4.68
|
1,000 | 4.65 | 4.92 | 4.68 | 0 | 0 | 0 | |
15/02/2011 |
4.65
|
700 | 4.61 | 4.96 | 4.65 | 0 | 0 | 0 | |
14/02/2011 |
4.61
|
800 | 4.76 | 4.96 | 4.61 | 0 | 0 | 0 | |
11/02/2011 |
4.76
|
7,200 | 4.92 | 5.04 | 4.76 | 0 | 0 | 0 |