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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
3.52
|
2,100 | 3.55 | 3.58 | 3.42 | 0 | 0 | 0 | |
05/07/2011 |
3.55
|
13,300 | 3.45 | 3.58 | 3.32 | 0 | 0 | 0 | |
04/07/2011 |
3.45
|
8,200 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 | |
01/07/2011 |
3.45
|
2,500 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 | |
30/06/2011 |
3.32
|
12,000 | 3.55 | 3.65 | 3.32 | 0 | 0 | 0 | |
29/06/2011 |
3.55
|
4,900 | 3.58 | 3.62 | 3.39 | 0 | 0 | 0 | |
28/06/2011 |
3.58
|
14,600 | 3.58 | 3.68 | 3.32 | 0 | 0 | 0 | |
27/06/2011 |
3.58
|
15,000 | 3.55 | 3.68 | 3.45 | 0 | 0 | 0 | |
24/06/2011 |
3.55
|
6,500 | 3.39 | 3.58 | 3.45 | 0 | 0 | 0 | |
23/06/2011 |
3.39
|
22,500 | 3.49 | 3.65 | 3.39 | 0 | 0 | 0 | |
22/06/2011 |
3.49
|
10,500 | 3.58 | 3.75 | 3.49 | 0 | 0 | 0 | |
21/06/2011 |
3.58
|
11,100 | 3.42 | 3.65 | 3.58 | 0 | 0 | 0 | |
20/06/2011 |
3.42
|
14,100 | 3.58 | 3.75 | 3.42 | 0 | 0 | 0 | |
17/06/2011 |
3.58
|
36,900 | 3.88 | 3.98 | 3.58 | 0 | 0 | 0 | |
16/06/2011 |
3.88
|
22,500 | 3.98 | 4.05 | 3.78 | 100 | 0 | 0.0 | |
15/06/2011 |
3.98
|
9,700 | 4.08 | 4.32 | 3.98 | 0 | 0 | 0 | |
14/06/2011 |
4.08
|
24,600 | 4.18 | 4.38 | 4.02 | 100 | 0 | 0.0 | |
13/06/2011 |
4.18
|
13,800 | 4.22 | 4.32 | 3.98 | 0 | 0 | 0 | |
10/06/2011 |
4.22
|
18,100 | 4.18 | 4.35 | 4.18 | 0 | 0 | 0 | |
09/06/2011 |
4.18
|
12,000 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 | |
08/06/2011 |
4.12
|
3,700 | 4.08 | 4.32 | 3.88 | 0 | 0 | 0 | |
07/06/2011 |
4.08
|
4,500 | 3.95 | 4.12 | 3.98 | 0 | 0 | 0 | |
06/06/2011 |
3.95
|
2,600 | 3.85 | 3.98 | 3.88 | 0 | 0 | 0 | |
03/06/2011 |
3.85
|
15,000 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 | |
02/06/2011 |
3.82
|
11,900 | 3.62 | 3.82 | 3.78 | 1,000 | 0 | 0.0 | |
01/06/2011 |
3.62
|
14,000 | 3.45 | 3.65 | 3.39 | 0 | 0 | 0 | |
31/05/2011 |
3.45
|
10,900 | 3.49 | 3.49 | 3.32 | 0 | 0 | 0 | |
30/05/2011 |
3.49
|
4,000 | 3.45 | 3.55 | 3.32 | 0 | 0 | 0 | |
27/05/2011 |
3.45
|
35,500 | 3.39 | 3.45 | 3.32 | 0 | 0 | 0 | |
26/05/2011 |
3.39
|
22,600 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 | |
25/05/2011 |
3.45
|
5,400 | 3.68 | 3.78 | 3.45 | 0 | 0 | 0 | |
24/05/2011 |
3.68
|
8,300 | 3.88 | 4.08 | 3.68 | 0 | 0 | 0 | |
23/05/2011 |
3.88
|
11,700 | 4.22 | 4.22 | 3.88 | 0 | 0 | 0 | |
20/05/2011 |
4.22
|
6,900 | 4.32 | 4.32 | 3.98 | 0 | 0 | 0 | |
19/05/2011 |
4.32
|
8,500 | 4.38 | 4.38 | 4.08 | 0 | 0 | 0 | |
18/05/2011 |
4.38
|
2,600 | 4.28 | 4.48 | 4.18 | 0 | 0 | 0 | |
17/05/2011 |
4.28
|
15,800 | 4.48 | 4.61 | 4.28 | 0 | 0 | 0 | |
16/05/2011 |
4.48
|
5,500 | 4.71 | 4.81 | 4.48 | 0 | 0 | 0 | |
13/05/2011 |
4.71
|
1,700 | 4.71 | 4.81 | 4.71 | 0 | 0 | 0 | |
12/05/2011 |
4.71
|
4,000 | 4.91 | 4.91 | 4.41 | 0 | 0 | 0 | |
11/05/2011 |
4.91
|
3,000 | 4.91 | 4.98 | 4.65 | 0 | 0 | 0 | |
10/05/2011 |
4.91
|
4,200 | 4.61 | 4.95 | 4.85 | 0 | 0 | 0 | |
09/05/2011 |
4.61
|
13,400 | 4.75 | 5.05 | 4.61 | 0 | 0 | 0 | |
06/05/2011 |
4.75
|
8,400 | 4.98 | 5.05 | 4.61 | 0 | 0 | 0 | |
05/05/2011 |
4.98
|
4,700 | 4.81 | 5.18 | 4.68 | 0 | 0 | 0 | |
04/05/2011 |
4.81
|
2,000 | 5.18 | 5.18 | 4.81 | 0 | 0 | 0 | |
29/04/2011 |
5.18
|
24,600 | 4.61 | 5.18 | 4.51 | 0 | 0 | 0 | |
28/04/2011 |
4.61
|
5,900 | 4.91 | 4.95 | 4.61 | 0 | 0 | 0 | |
27/04/2011 |
4.91
|
500 | 4.51 | 4.95 | 4.91 | 0 | 0 | 0 | |
26/04/2011 |
4.51
|
8,600 | 4.75 | 5.05 | 4.51 | 0 | 0 | 0 | |
25/04/2011 |
4.75
|
14,300 | 4.68 | 4.75 | 4.71 | 0 | 0 | 0 | |
22/04/2011 |
4.68
|
17,700 | 4.65 | 4.78 | 4.41 | 0 | 0 | 0 | |
21/04/2011 |
4.65
|
4,600 | 4.81 | 4.98 | 4.65 | 0 | 0 | 0 | |
20/04/2011 |
4.81
|
3,200 | 5.08 | 5.11 | 4.75 | 0 | 0 | 0 | |
19/04/2011 |
5.08
|
2,000 | 4.98 | 5.08 | 4.75 | 0 | 0 | 0 | |
18/04/2011 |
4.98
|
8,400 | 5.15 | 5.15 | 4.85 | 0 | 0 | 0 | |
15/04/2011 |
5.15
|
2,000 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
14/04/2011 |
5.21
|
2,400 | 5.15 | 5.28 | 5.01 | 0 | 0 | 0 | |
13/04/2011 |
5.15
|
7,000 | 5.31 | 5.38 | 4.98 | 0 | 0 | 0 | |
08/04/2011 |
5.31
|
15,600 | 5.28 | 5.34 | 5.24 | 0 | 0 | 0 | |
07/04/2011 |
5.28
|
28,900 | 5.21 | 5.41 | 4.91 | 0 | 0 | 0 | |
06/04/2011 |
5.21
|
27,100 | 4.91 | 5.21 | 4.88 | 0 | 0 | 0 | |
05/04/2011 |
4.91
|
7,700 | 4.85 | 4.98 | 4.81 | 0 | 0 | 0 | |
04/04/2011 |
4.85
|
17,900 | 4.95 | 4.98 | 4.81 | 0 | 0 | 0 | |
01/04/2011 |
4.95
|
5,400 | 4.81 | 4.95 | 4.55 | 0 | 0 | 0 | |
31/03/2011 |
4.81
|
4,900 | 4.85 | 4.95 | 4.78 | 0 | 0 | 0 | |
30/03/2011 |
4.85
|
11,300 | 4.81 | 4.85 | 4.51 | 0 | 0 | 0 | |
29/03/2011 |
4.81
|
31,900 | 5.01 | 5.15 | 4.65 | 0 | 1,400 | -0.0 | |
28/03/2011 |
5.01
|
7,900 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 | |
25/03/2011 |
5.24
|
3,900 | 5.15 | 5.31 | 5.24 | 0 | 0 | 0 | |
24/03/2011 |
5.15
|
11,700 | 5.21 | 5.31 | 5.05 | 0 | 0 | 0 | |
23/03/2011 |
5.21
|
12,800 | 4.95 | 5.28 | 4.95 | 0 | 0 | 0 | |
22/03/2011 |
4.95
|
9,600 | 5.08 | 5.34 | 4.91 | 0 | 0 | 0 | |
21/03/2011 |
5.08
|
19,200 | 5.11 | 5.31 | 5.08 | 0 | 5,600 | -0.1 | |
18/03/2011 |
5.11
|
16,600 | 5.05 | 5.24 | 4.98 | 0 | 0 | 0 | |
17/03/2011 |
5.05
|
11,000 | 5.08 | 5.21 | 4.98 | 0 | 0 | 0 | |
16/03/2011 |
5.08
|
21,100 | 4.95 | 5.08 | 4.98 | 0 | 0 | 0 | |
15/03/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
15/03/2011 |
4.95
|
10,700 | 4.78 | 5.11 | 4.85 | 0 | 0 | 0 | |
14/03/2011 |
4.78
|
35,200 | 4.90 | 5.23 | 4.75 | 0 | 0 | 0 | |
11/03/2011 |
4.90
|
27,500 | 4.63 | 4.90 | 4.84 | 0 | 8,000 | -0.1 | |
10/03/2011 |
4.63
|
24,500 | 4.24 | 4.63 | 4.18 | 0 | 0 | 0 | |
09/03/2011 |
4.24
|
8,600 | 4.27 | 4.69 | 4.09 | 0 | 0 | 0 | |
08/03/2011 |
4.27
|
17,500 | 4.63 | 4.63 | 4.27 | 0 | 0 | 0 | |
07/03/2011 |
4.63
|
6,700 | 4.63 | 4.63 | 4.33 | 0 | 0 | 0 | |
04/03/2011 |
4.63
|
25,400 | 4.48 | 4.78 | 4.48 | 0 | 0 | 0 | |
03/03/2011 |
4.48
|
17,400 | 4.75 | 4.78 | 4.48 | 0 | 0 | 0 | |
02/03/2011 |
4.75
|
22,900 | 5.08 | 5.23 | 4.75 | 0 | 0 | 0 | |
01/03/2011 |
5.08
|
1,800 | 5.14 | 5.14 | 4.96 | 0 | 0 | 0 | |
28/02/2011 |
5.14
|
6,600 | 5.08 | 5.14 | 4.93 | 0 | 0 | 0 | |
25/02/2011 |
5.08
|
15,500 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 | |
24/02/2011 |
4.93
|
22,000 | 4.93 | 5.26 | 4.78 | 0 | 0 | 0 | |
23/02/2011 |
4.93
|
4,000 | 4.66 | 4.96 | 4.93 | 0 | 0 | 0 | |
22/02/2011 |
4.66
|
5,300 | 4.87 | 5.20 | 4.66 | 0 | 0 | 0 | |
21/02/2011 |
4.87
|
15,100 | 5.26 | 5.26 | 4.87 | 0 | 0 | 0 | |
18/02/2011 |
5.26
|
2,000 | 5.35 | 5.35 | 5.23 | 0 | 0 | 0 | |
17/02/2011 |
5.35
|
12,200 | 5.47 | 5.47 | 5.32 | 0 | 0 | 0 | |
16/02/2011 |
5.47
|
7,400 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 | |
15/02/2011 |
5.74
|
5,000 | 5.53 | 5.92 | 5.59 | 0 | 0 | 0 | |
14/02/2011 |
5.53
|
11,400 | 5.80 | 5.97 | 5.53 | 0 | 0 | 0 | |
11/02/2011 |
5.80
|
1,800 | 5.68 | 5.83 | 5.77 | 0 | 0 | 0 |