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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
3.51
|
5,000 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 | |
04/07/2011 |
3.51
|
5,600 | 3.32 | 3.51 | 3.36 | 0 | 0 | 0 | |
01/07/2011 |
3.32
|
1,000 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 | |
30/06/2011 |
3.36
|
400 | 3.62 | 3.62 | 3.36 | 0 | 0 | 0 | |
29/06/2011 |
3.62
|
3,800 | 3.55 | 3.62 | 3.40 | 0 | 0 | 0 | |
28/06/2011 |
3.55
|
700 | 3.47 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/06/2011 |
3.47
|
800 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 | |
24/06/2011 |
3.32
|
100 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 | |
23/06/2011 |
3.32
|
4,300 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 | |
22/06/2011 |
3.32
|
7,800 | 3.47 | 3.55 | 3.32 | 0 | 0 | 0 | |
21/06/2011 |
3.47
|
9,700 | 3.40 | 3.69 | 3.25 | 0 | 0 | 0 | |
20/06/2011 |
3.40
|
21,400 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 | |
17/06/2011 |
3.80
|
6,900 | 3.77 | 4.03 | 3.62 | 0 | 0 | 0 | |
16/06/2011 |
3.77
|
300 | 3.80 | 4.06 | 3.77 | 0 | 0 | 0 | |
15/06/2011 |
3.80
|
2,300 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 | |
14/06/2011 |
4.06
|
3,500 | 3.92 | 4.06 | 4.06 | 0 | 0 | 0 | |
13/06/2011 |
3.92
|
2,500 | 4.03 | 4.14 | 3.77 | 0 | 0 | 0 | |
10/06/2011 |
4.03
|
100 | 3.80 | 4.03 | 4.03 | 0 | 0 | 0 | |
09/06/2011 |
3.80
|
100 | 3.58 | 3.80 | 3.80 | 0 | 0 | 0 | |
08/06/2011 |
3.58
|
100 | 3.40 | 3.58 | 3.58 | 0 | 0 | 0 | |
07/06/2011 |
3.40
|
100 | 3.29 | 3.40 | 3.40 | 0 | 0 | 0 | |
06/06/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
03/06/2011 |
3.29
|
1,100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
02/06/2011 |
3.29
|
8,200 | 3.10 | 3.29 | 3.21 | 0 | 0 | 0 | |
01/06/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
31/05/2011 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
30/05/2011 |
3.10
|
100 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
27/05/2011 |
2.95
|
0 | 2.99 | 2.95 | 2.95 | 0 | 0 | 0 | |
26/05/2011 |
2.99
|
2,100 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 | |
25/05/2011 |
3.12
|
1,000 | 3.51 | 3.51 | 3.12 | 0 | 0 | 0 | |
24/05/2011 |
3.51
|
3,700 | 3.54 | 3.54 | 3.28 | 0 | 0 | 0 | |
23/05/2011 |
3.54
|
21,800 | 3.35 | 3.57 | 3.22 | 0 | 0 | 0 | |
20/05/2011 |
3.35
|
3,100 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 | |
19/05/2011 |
3.57
|
8,600 | 3.41 | 3.57 | 3.57 | 0 | 0 | 0 | |
18/05/2011 |
3.41
|
3,900 | 3.35 | 3.54 | 3.22 | 0 | 0 | 0 | |
17/05/2011 |
3.35
|
1,700 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 | |
16/05/2011 |
3.54
|
10,100 | 3.28 | 3.54 | 3.47 | 0 | 0 | 0 | |
13/05/2011 |
3.28
|
2,600 | 3.44 | 3.47 | 3.28 | 0 | 0 | 0 | |
12/05/2011 |
3.44
|
7,900 | 3.47 | 3.47 | 3.12 | 0 | 0 | 0 | |
11/05/2011 |
3.47
|
4,500 | 3.28 | 3.47 | 3.09 | 0 | 0 | 0 | |
10/05/2011 |
3.28
|
600 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 | |
09/05/2011 |
3.41
|
7,000 | 3.60 | 3.60 | 3.38 | 0 | 0 | 0 | |
06/05/2011 |
3.60
|
6,000 | 3.44 | 3.60 | 3.54 | 0 | 0 | 0 | |
05/05/2011 |
3.44
|
5,400 | 3.47 | 3.54 | 3.31 | 0 | 0 | 0 | |
04/05/2011 |
3.47
|
1,800 | 3.44 | 3.67 | 3.44 | 0 | 0 | 0 | |
29/04/2011 |
3.44
|
300 | 3.57 | 3.73 | 3.44 | 0 | 0 | 0 | |
28/04/2011 |
3.57
|
1,800 | 3.35 | 3.57 | 3.51 | 0 | 0 | 0 | |
27/04/2011 |
3.35
|
200 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 | |
26/04/2011 |
3.31
|
10,100 | 3.25 | 3.51 | 3.25 | 0 | 0 | 0 | |
25/04/2011 |
3.25
|
12,600 | 3.38 | 3.44 | 3.18 | 0 | 0 | 0 | |
22/04/2011 |
3.38
|
11,200 | 3.31 | 3.38 | 3.22 | 0 | 0 | 0 | |
21/04/2011 |
3.31
|
10,700 | 3.22 | 3.31 | 3.06 | 0 | 0 | 0 | |
20/04/2011 |
3.22
|
6,500 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 | |
19/04/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
18/04/2011 |
3.22
|
2,500 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
15/04/2011 |
3.31
|
600 | 3.38 | 3.60 | 3.31 | 0 | 0 | 0 | |
14/04/2011 |
3.38
|
1,800 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 | |
13/04/2011 |
3.44
|
9,500 | 3.22 | 3.44 | 3.28 | 0 | 0 | 0 | |
08/04/2011 |
3.22
|
7,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 | |
07/04/2011 |
3.44
|
100 | 3.35 | 3.44 | 3.44 | 0 | 0 | 0 | |
06/04/2011 |
3.35
|
2,000 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
05/04/2011 |
3.38
|
9,600 | 3.67 | 3.67 | 3.38 | 0 | 0 | 0 | |
04/04/2011 |
3.67
|
1,200 | 3.54 | 3.67 | 3.44 | 0 | 0 | 0 | |
01/04/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 | |
31/03/2011 |
3.54
|
2,600 | 3.38 | 3.54 | 3.38 | 0 | 0 | 0 | |
30/03/2011 |
3.38
|
3,300 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 | |
29/03/2011 |
3.54
|
3,200 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 | |
28/03/2011 |
3.70
|
700 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 | |
25/03/2011 |
3.92
|
2,100 | 3.70 | 3.92 | 3.89 | 0 | 0 | 0 | |
24/03/2011 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
23/03/2011 |
3.70
|
4,600 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 | |
22/03/2011 |
3.70
|
4,900 | 3.67 | 3.70 | 3.67 | 0 | 0 | 0 | |
21/03/2011 |
3.67
|
2,300 | 3.89 | 4.15 | 3.67 | 0 | 0 | 0 | |
18/03/2011 |
3.89
|
300 | 4.02 | 4.02 | 3.86 | 0 | 0 | 0 | |
17/03/2011 |
4.02
|
200 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 | |
16/03/2011 |
4.02
|
1,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
15/03/2011 |
4.02
|
4,900 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 | |
14/03/2011 |
4.31
|
100 | 4.09 | 4.31 | 4.31 | 0 | 0 | 0 | |
11/03/2011 |
4.09
|
2,200 | 3.89 | 4.12 | 4.05 | 0 | 0 | 0 | |
10/03/2011 |
3.89
|
3,000 | 3.54 | 3.89 | 3.86 | 0 | 0 | 0 | |
09/03/2011 |
3.54
|
2,900 | 3.76 | 3.76 | 3.54 | 0 | 0 | 0 | |
08/03/2011 |
3.76
|
1,900 | 3.76 | 3.86 | 3.76 | 0 | 0 | 0 | |
07/03/2011 |
3.76
|
2,900 | 3.73 | 3.76 | 3.70 | 0 | 0 | 0 | |
04/03/2011 |
3.73
|
13,600 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 | |
03/03/2011 |
3.70
|
7,100 | 3.92 | 3.96 | 3.70 | 0 | 0 | 0 | |
02/03/2011 |
3.92
|
5,500 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 | |
01/03/2011 |
4.21
|
0 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 | |
28/02/2011 |
4.18
|
700 | 4.18 | 4.31 | 4.18 | 0 | 0 | 0 | |
25/02/2011 |
4.18
|
4,400 | 4.02 | 4.18 | 4.02 | 0 | 0 | 0 | |
24/02/2011 |
4.02
|
4,200 | 3.99 | 4.18 | 3.92 | 0 | 0 | 0 | |
23/02/2011 |
3.99
|
10,900 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 | |
22/02/2011 |
4.02
|
3,700 | 4.28 | 4.28 | 4.02 | 0 | 0 | 0 | |
21/02/2011 |
4.28
|
1,600 | 4.50 | 4.50 | 4.28 | 0 | 0 | 0 | |
18/02/2011 |
4.50
|
2,900 | 4.60 | 4.66 | 4.50 | 0 | 0 | 0 | |
17/02/2011 |
4.60
|
3,600 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 | |
16/02/2011 |
4.92
|
600 | 4.76 | 4.95 | 4.92 | 0 | 0 | 0 | |
15/02/2011 |
4.76
|
13,500 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 | |
14/02/2011 |
4.83
|
200 | 5.21 | 5.40 | 4.83 | 0 | 0 | 0 | |
11/02/2011 |
5.21
|
300 | 5.12 | 5.21 | 5.15 | 0 | 0 | 0 | |
10/02/2011 |
5.12
|
200 | 4.79 | 5.12 | 4.95 | 0 | 0 | 0 |