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 | 0% | 500 | 0 | 0 |
11.70
11.70
11.70
|
2 tháng
(2024-07-22) |
-0.10 | -0.85% | 1,700 | 0 | 0 |
11.70
11.90
11.70
|
3 tháng
(2024-06-21) |
0.30 | 2.63% | 3,600 | 100 | 0.0 |
11.40
11.90
11.70
|
6 tháng
(2024-03-25) |
0.40 | 3.54% | 12,400 | 0 | -0 |
11.30
12.40
11.70
|
12 tháng
(2023-09-25) |
1.90 | 19.39% | 68,800 | -1,149 | -0.0 |
8.10
12.50
11.70
|
24 tháng
(2022-09-30) |
0.17 | 1.43% | 112,231 | -5,949 | -0.1 |
8.10
12.86
11.70
|
36 tháng
(2021-10-05) |
-2.15 | -15.54% | 276,381 | 61,051 | 0.9 |
8.10
16.33
11.70
|
60 tháng
(2019-10-16) |
4.42 | 60.76% | 2,318,139 | 264,861 | 3.3 |
5.23
16.33
11.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
04/07/2011 |
3.83
|
100 | 3.58 | 3.83 | 3.83 | 0 | 0 | 0 | |
01/07/2011 |
3.58
|
2,000 | 3.61 | 3.61 | 3.55 | 800 | 0 | 0.0 | |
30/06/2011 |
3.61
|
1,800 | 3.58 | 3.73 | 3.61 | 0 | 0 | 0 | |
29/06/2011 |
3.58
|
300 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 | |
28/06/2011 |
3.76
|
700 | 3.73 | 3.76 | 3.76 | 0 | 0 | 0 | |
27/06/2011 |
3.73
|
3,500 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
24/06/2011 |
3.86
|
3,800 | 3.83 | 4.04 | 3.86 | 200 | 0 | 0.0 | |
23/06/2011 |
3.83
|
900 | 4.01 | 4.29 | 3.83 | 0 | 0 | 0 | |
22/06/2011 |
4.01
|
200 | 3.73 | 4.01 | 4.01 | 0 | 0 | 0 | |
21/06/2011 |
3.73
|
2,400 | 3.89 | 4.11 | 3.70 | 0 | 0 | 0 | |
20/06/2011 |
3.89
|
400 | 3.73 | 3.89 | 3.73 | 0 | 0 | 0 | |
17/06/2011 |
3.73
|
4,000 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
16/06/2011 |
3.83
|
200 | 4.04 | 4.04 | 3.83 | 0 | 0 | 0 | |
15/06/2011 |
4.04
|
1,000 | 3.83 | 4.04 | 4.04 | 0 | 0 | 0 | |
14/06/2011 |
3.83
|
600 | 4.01 | 4.01 | 3.83 | 0 | 0 | 0 | |
13/06/2011 |
4.01
|
2,200 | 3.76 | 4.01 | 3.73 | 0 | 0 | 0 | |
10/06/2011 |
3.76
|
6,300 | 3.64 | 3.89 | 3.42 | 0 | 0 | 0 | |
09/06/2011 |
3.64
|
10,900 | 3.64 | 3.70 | 3.55 | 0 | 0 | 0 | |
08/06/2011 |
3.64
|
2,700 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
07/06/2011 |
3.73
|
100 | 3.64 | 3.73 | 3.73 | 0 | 0 | 0 | |
06/06/2011 |
3.64
|
700 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 | |
03/06/2011 |
3.70
|
5,200 | 3.95 | 3.95 | 3.70 | 0 | 0 | 0 | |
02/06/2011 |
3.95
|
200 | 3.76 | 3.95 | 3.95 | 0 | 0 | 0 | |
01/06/2011 |
3.76
|
4,000 | 3.73 | 3.76 | 3.73 | 2,000 | 0 | 0.0 | |
31/05/2011 |
3.73
|
20,500 | 3.61 | 3.73 | 3.73 | 0 | 0 | 0 | |
30/05/2011 |
3.61
|
600 | 3.73 | 3.83 | 3.61 | 0 | 0 | 0 | |
27/05/2011 |
3.73
|
11,100 | 3.67 | 3.73 | 3.48 | 0 | 0 | 0 | |
26/05/2011 |
3.67
|
10,900 | 3.89 | 3.89 | 3.64 | 0 | 0 | 0 | |
25/05/2011 |
3.89
|
15,600 | 4.17 | 4.17 | 3.89 | 0 | 0 | 0 | |
24/05/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
23/05/2011 |
4.17
|
100 | 4.04 | 4.17 | 4.17 | 0 | 0 | 0 | |
20/05/2011 |
4.04
|
100 | 3.79 | 4.04 | 4.04 | 0 | 0 | 0 | |
19/05/2011 |
3.79
|
3,500 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 | |
18/05/2011 |
3.79
|
200 | 4.04 | 4.04 | 3.79 | 200 | 0 | 0.0 | |
17/05/2011 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 | |
16/05/2011 |
4.04
|
6,500 | 4.32 | 4.35 | 4.04 | 200 | 0 | 0.0 | |
13/05/2011 |
4.32
|
200 | 4.26 | 4.32 | 4.32 | 0 | 0 | 0 | |
12/05/2011 |
4.26
|
1,400 | 4.11 | 4.26 | 4.26 | 0 | 0 | 0 | |
11/05/2011 |
4.11
|
5,000 | 4.39 | 4.39 | 4.11 | 400 | 500 | -0.0 | |
10/05/2011 |
4.39
|
100 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 | |
09/05/2011 |
4.11
|
0 | 4.17 | 4.11 | 4.11 | 0 | 0 | 0 | |
06/05/2011 |
4.17
|
2,700 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 | |
05/05/2011 |
4.26
|
7,400 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 | |
04/05/2011 |
4.45
|
100 | 4.35 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/04/2011 |
4.35
|
100 | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | |
28/04/2011 |
4.20
|
1,900 | 4.45 | 4.45 | 4.20 | 0 | 0 | 0 | |
27/04/2011 |
4.45
|
400 | 4.48 | 4.54 | 4.45 | 0 | 0 | 0 | |
26/04/2011 |
4.48
|
700 | 4.45 | 4.60 | 4.48 | 0 | 0 | 0 | |
25/04/2011 |
4.45
|
300 | 4.35 | 4.48 | 4.45 | 0 | 0 | 0 | |
22/04/2011 |
4.35
|
1,800 | 4.11 | 4.39 | 3.83 | 0 | 0 | 0 | |
21/04/2011 |
4.11
|
13,900 | 4.11 | 4.60 | 4.07 | 0 | 0 | 0 | |
20/04/2011 |
4.11
|
6,200 | 4.51 | 4.51 | 4.11 | 0 | 0 | 0 | |
19/04/2011 |
4.51
|
500 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 | |
18/04/2011 |
4.67
|
5,000 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
15/04/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
14/04/2011 |
4.67
|
400 | 4.60 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/04/2011 |
4.60
|
0 | 4.63 | 4.60 | 4.60 | 0 | 0 | 0 | |
08/04/2011 |
4.63
|
700 | 4.51 | 4.63 | 4.42 | 0 | 0 | 0 | |
07/04/2011 |
4.51
|
600 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 | |
06/04/2011 |
4.70
|
800 | 4.85 | 4.85 | 4.70 | 0 | 0 | 0 | |
05/04/2011 |
4.85
|
1,800 | 4.35 | 4.85 | 4.82 | 0 | 0 | 0 | |
04/04/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/04/2011 |
4.35
|
4,600 | 4.45 | 4.79 | 4.35 | 400 | 0 | 0.0 | |
01/04/2011 |
4.45
|
8,200 | 4.48 | 4.50 | 4.45 | 4,600 | 0 | 0.1 | |
31/03/2011 |
4.48
|
600 | 4.53 | 4.53 | 4.48 | 200 | 0 | 0.0 | |
30/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
29/03/2011 |
4.53
|
2,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
28/03/2011 |
4.53
|
19,400 | 4.50 | 4.56 | 4.50 | 1,400 | 0 | 0.0 | |
25/03/2011 |
4.50
|
10,900 | 4.53 | 4.56 | 4.48 | 0 | 0 | 0 | |
24/03/2011 |
4.53
|
2,800 | 4.53 | 4.67 | 4.50 | 0 | 0 | 0 | |
23/03/2011 |
4.53
|
2,000 | 4.45 | 4.53 | 4.53 | 0 | 0 | 0 | |
22/03/2011 |
4.45
|
6,400 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 | |
21/03/2011 |
4.48
|
3,000 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 | |
18/03/2011 |
4.62
|
300 | 4.45 | 4.62 | 4.62 | 0 | 0 | 0 | |
17/03/2011 |
4.45
|
6,500 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
16/03/2011 |
4.50
|
12,400 | 4.34 | 4.62 | 4.31 | 0 | 0 | 0 | |
15/03/2011 |
4.34
|
1,000 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 | |
14/03/2011 |
4.48
|
11,900 | 4.87 | 4.87 | 4.48 | 0 | 0 | 0 | |
11/03/2011 |
4.87
|
2,900 | 4.98 | 4.98 | 4.67 | 0 | 0 | 0 | |
10/03/2011 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
09/03/2011 |
4.98
|
1,000 | 4.76 | 4.98 | 4.84 | 0 | 0 | 0 | |
08/03/2011 |
4.76
|
2,600 | 4.48 | 4.76 | 4.76 | 0 | 0 | 0 | |
07/03/2011 |
4.48
|
5,900 | 4.42 | 4.50 | 4.25 | 4,900 | 0 | 0.1 | |
04/03/2011 |
4.42
|
11,200 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 | |
03/03/2011 |
4.73
|
1,900 | 4.53 | 4.73 | 4.70 | 0 | 0 | 0 | |
02/03/2011 |
4.53
|
5,300 | 4.79 | 4.79 | 4.53 | 0 | 0 | 0 | |
01/03/2011 |
4.79
|
3,000 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 | |
28/02/2011 |
4.70
|
1,900 | 4.79 | 4.93 | 4.67 | 0 | 0 | 0 | |
25/02/2011 |
4.79
|
7,100 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 | |
24/02/2011 |
5.04
|
300 | 4.95 | 5.04 | 5.04 | 0 | 0 | 0 | |
23/02/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
22/02/2011 |
4.95
|
0 | 4.98 | 4.95 | 4.95 | 0 | 0 | 0 | |
21/02/2011 |
4.98
|
2,000 | 4.70 | 4.98 | 4.93 | 0 | 0 | 0 | |
18/02/2011 |
4.70
|
15,600 | 5.07 | 5.07 | 4.70 | 0 | 0 | 0 | |
17/02/2011 |
5.07
|
500 | 4.84 | 5.07 | 4.95 | 0 | 0 | 0 | |
16/02/2011 |
4.84
|
4,000 | 4.70 | 4.84 | 4.65 | 0 | 0 | 0 | |
15/02/2011 |
4.70
|
5,000 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 | |
14/02/2011 |
4.84
|
7,300 | 4.84 | 5.07 | 4.84 | 6,900 | 0 | 0.1 | |
11/02/2011 |
4.84
|
7,100 | 4.81 | 4.87 | 4.79 | 0 | 0 | 0 | |
10/02/2011 |
4.81
|
4,100 | 5.12 | 5.18 | 4.81 | 0 | 0 | 0 |