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) |
-1.40 | -25% | 36,200 | 0 | 0 |
3.40
6.90
4.20
|
2 tháng
(2024-07-22) |
0.90 | 27.27% | 77,400 | 0 | 0 |
3.10
6.90
4.20
|
3 tháng
(2024-06-20) |
0.80 | 23.53% | 104,800 | 0 | 0 |
3.10
6.90
4.20
|
6 tháng
(2024-03-22) |
0.70 | 20% | 178,092 | 0 | 0 |
3.10
6.90
4.20
|
12 tháng
(2023-09-25) |
1.20 | 40% | 327,190 | 0 | 0 |
2.90
6.90
4.20
|
24 tháng
(2022-09-29) |
-5.40 | -56.25% | 759,013 | 0 | 0 |
2.90
10.30
4.20
|
36 tháng
(2021-10-04) |
-0.30 | -6.67% | 982,425 | 0 | 0 |
2.90
15.90
4.20
|
60 tháng
(2019-10-15) |
-3.50 | -45.45% | 983,025 | 0 | 0 |
2.90
15.90
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/06/2011 |
4.60
|
18,100 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
02/06/2011 |
4.80
|
13,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
01/06/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
01/06/2011 |
4.50
|
6,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
31/05/2011 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/05/2011 |
4.64
|
14,900 | 4.80 | 4.88 | 4.64 | 2,500 | 0 | 0.0 | |
27/05/2011 |
4.80
|
4,200 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
26/05/2011 |
5.04
|
10,600 | 4.64 | 5.04 | 4.64 | 0 | 0 | 0 | |
25/05/2011 |
4.88
|
19,300 | 5.44 | 5.44 | 4.88 | 0 | 0 | 0 | |
24/05/2011 |
4.80
|
22,500 | 5.28 | 5.28 | 4.72 | 0 | 0 | 0 | |
23/05/2011 |
5.12
|
20,200 | 4.80 | 5.12 | 4.80 | 0 | 0 | 0 | |
20/05/2011 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
19/05/2011 |
4.80
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
18/05/2011 |
4.88
|
1,900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
17/05/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
16/05/2011 |
4.88
|
3,300 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
13/05/2011 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
12/05/2011 |
5.04
|
5,000 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
11/05/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
10/05/2011 |
5.20
|
2,200 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
09/05/2011 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
06/05/2011 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
05/05/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
04/05/2011 |
5.20
|
3,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
29/04/2011 |
5.36
|
9,000 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
28/04/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/04/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
26/04/2011 |
5.36
|
2,000 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
25/04/2011 |
5.36
|
2,300 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 | |
22/04/2011 |
5.12
|
3,000 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 | |
21/04/2011 |
5.36
|
7,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
20/04/2011 |
5.76
|
4,200 | 5.92 | 5.92 | 5.36 | 0 | 0 | 0 | |
19/04/2011 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
18/04/2011 |
5.52
|
2,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
15/04/2011 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
14/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
08/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
07/04/2011 |
5.60
|
6,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
06/04/2011 |
5.76
|
800 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
05/04/2011 |
5.52
|
9,600 | 5.20 | 5.52 | 5.20 | 0 | 0 | 0 | |
04/04/2011 |
5.52
|
600 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
01/04/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
31/03/2011 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
30/03/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
29/03/2011 |
5.60
|
4,100 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 | |
28/03/2011 |
5.76
|
3,000 | 5.44 | 5.76 | 5.44 | 0 | 1,500 | -0.0 | |
25/03/2011 |
5.44
|
4,200 | 5.76 | 5.76 | 5.44 | 0 | 0 | 0 | |
24/03/2011 |
5.84
|
1,500 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
23/03/2011 |
5.92
|
4,300 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 | |
22/03/2011 |
5.92
|
600 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/03/2011 |
5.76
|
3,100 | 6.24 | 6.24 | 5.76 | 0 | 0 | 0 | |
18/03/2011 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/03/2011 |
5.76
|
500 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
16/03/2011 |
5.92
|
2,900 | 5.60 | 5.92 | 5.60 | 0 | 0 | 0 | |
15/03/2011 |
5.60
|
10,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
14/03/2011 |
6.24
|
20,100 | 6 | 6.24 | 6 | 0 | 0 | 0 | |
11/03/2011 |
6.24
|
7,000 | 6.64 | 6.64 | 6.24 | 0 | 0 | 0 | |
10/03/2011 |
6.40
|
600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
09/03/2011 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/03/2011 |
6
|
3,000 | 6.56 | 6.56 | 6 | 0 | 0 | 0 | |
07/03/2011 |
6.16
|
12,100 | 6.72 | 6.72 | 6.16 | 0 | 0 | 0 | |
04/03/2011 |
6.48
|
1,500 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 | |
03/03/2011 |
6.48
|
4,900 | 7.12 | 7.12 | 6.48 | 0 | 0 | 0 | |
02/03/2011 |
6.96
|
2,700 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
01/03/2011 |
7.20
|
800 | 7.44 | 7.44 | 7.20 | 0 | 0 | 0 | |
28/02/2011 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
25/02/2011 |
7.20
|
6,100 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 | |
24/02/2011 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
23/02/2011 |
7.36
|
4,800 | 7.20 | 7.36 | 7.20 | 0 | 0 | 0 | |
22/02/2011 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
21/02/2011 |
7.44
|
700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/02/2011 |
7.28
|
4,500 | 7.52 | 7.52 | 6.88 | 0 | 0 | 0 | |
17/02/2011 |
7.28
|
9,600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
16/02/2011 |
7.76
|
900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/02/2011 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
14/02/2011 |
7.44
|
2,100 | 7.92 | 7.92 | 7.44 | 0 | 0 | 0 | |
11/02/2011 |
7.60
|
4,000 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 | |
10/02/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
09/02/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
08/02/2011 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 | |
28/01/2011 |
7.60
|
2,600 | 8.16 | 8.16 | 7.60 | 0 | 0 | 0 | |
27/01/2011 |
7.60
|
2,500 | 8.32 | 8.32 | 7.60 | 0 | 0 | 0 | |
26/01/2011 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 | |
25/01/2011 |
7.92
|
3,200 | 7.20 | 7.92 | 7.20 | 0 | 0 | 0 | |
24/01/2011 |
7.52
|
8,000 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 | |
21/01/2011 |
8
|
10,500 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
20/01/2011 |
8
|
5,300 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
19/01/2011 |
7.76
|
600 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 | |
18/01/2011 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
17/01/2011 |
7.92
|
12,900 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
14/01/2011 |
7.92
|
1,200 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
13/01/2011 |
7.92
|
700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
12/01/2011 |
7.28
|
3,400 | 7.76 | 7.76 | 7.28 | 0 | 0 | 0 | |
11/01/2011 |
7.68
|
900 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
10/01/2011 |
7.84
|
16,000 | 8 | 8 | 7.52 | 0 | 0 | 0 | |
07/01/2011 |
7.92
|
3,400 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
06/01/2011 |
7.92
|
3,200 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 | |
05/01/2011 |
7.68
|
4,600 | 7.60 | 7.92 | 7.60 | 0 | 0 | 0 | |
04/01/2011 |
7.76
|
1,200 | 8.24 | 8.24 | 7.76 | 0 | 0 | 0 | |
31/12/2010 |
7.92
|
8,200 | 8.08 | 8.08 | 7.76 | 1,500 | 0 | 0.0 |