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) |
1.20 | 6.06% | 809,600 | -6,645 | -0.1 |
17.10
21
21
|
2 tháng
(2024-07-22) |
4 | 23.53% | 1,294,400 | -6,645 | -0.1 |
15.50
21
21
|
3 tháng
(2024-06-21) |
0.82 | 4.08% | 2,965,600 | -6,645 | -0.1 |
15.50
23.90
21
|
6 tháng
(2024-03-25) |
8.94 | 74.15% | 4,190,300 | -6,645 | -0.1 |
11
23.90
21
|
12 tháng
(2023-09-25) |
7.88 | 60.09% | 4,995,700 | -23,645 | -0.5 |
10.35
23.90
21
|
24 tháng
(2022-09-30) |
-3.12 | -12.93% | 6,774,655 | -44,245 | -1.1 |
10.35
24.12
21
|
36 tháng
(2021-10-05) |
-2 | -8.70% | 53,803,637 | -304,133 | -12.4 |
10.35
31.18
21
|
60 tháng
(2019-10-16) |
18.18 | 643.75% | 154,217,306 | -373,213 | -10.1 |
1.06
31.18
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
28/06/2011 |
4.12
|
410 | 4.01 | 4.12 | 4.12 | 0 | 0 | 0 | |
27/06/2011 |
4.01
|
10,020 | 4.01 | 4.12 | 4.01 | 0 | 0 | 0 | |
24/06/2011 |
4.01
|
60 | 4.22 | 4.32 | 4.01 | 0 | 0 | 0 | |
23/06/2011 |
4.22
|
40 | 4.12 | 4.32 | 3.91 | 0 | 0 | 0 | |
22/06/2011 |
4.12
|
6,790 | 4.32 | 4.48 | 4.12 | 0 | 0 | 0 | |
21/06/2011 |
4.32
|
630 | 4.12 | 4.32 | 4.07 | 0 | 0 | 0 | |
20/06/2011 |
4.12
|
1,250 | 4.07 | 4.12 | 3.91 | 0 | 0 | 0 | |
17/06/2011 |
4.07
|
720 | 4.27 | 4.43 | 4.07 | 0 | 0 | 0 | |
16/06/2011 |
4.27
|
12,420 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
15/06/2011 |
4.48
|
1,120 | 4.48 | 4.53 | 4.27 | 0 | 0 | 0 | |
14/06/2011 |
4.48
|
130 | 4.32 | 4.48 | 4.48 | 0 | 0 | 0 | |
13/06/2011 |
4.32
|
2,240 | 4.32 | 4.48 | 4.32 | 0 | 0 | 0 | |
10/06/2011 |
4.32
|
35,160 | 4.48 | 4.58 | 4.27 | 0 | 0 | 0 | |
09/06/2011 |
4.48
|
4,210 | 4.53 | 4.63 | 4.32 | 0 | 0 | 0 | |
08/06/2011 |
4.53
|
4,150 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 | |
07/06/2011 |
4.63
|
7,610 | 4.48 | 4.68 | 4.53 | 0 | 3,000 | -0.0 | |
06/06/2011 |
4.48
|
32,000 | 4.37 | 4.48 | 4.22 | 12,000 | 0 | 0.1 | |
03/06/2011 |
4.37
|
17,210 | 4.37 | 4.58 | 4.27 | 0 | 1,300 | -0.0 | |
02/06/2011 |
4.37
|
1,040 | 4.17 | 4.37 | 3.96 | 0 | 0 | 0 | |
01/06/2011 |
4.17
|
20,900 | 4.01 | 4.17 | 4.07 | 0 | 0 | 0 | |
31/05/2011 |
4.01
|
21,120 | 3.86 | 4.01 | 3.91 | 0 | 0 | 0 | |
30/05/2011 |
3.86
|
9,060 | 3.71 | 3.86 | 3.71 | 0 | 0 | 0 | |
27/05/2011 |
3.71
|
27,260 | 3.55 | 3.71 | 3.40 | 0 | 0 | 0 | |
26/05/2011 |
3.55
|
32,750 | 3.60 | 3.76 | 3.45 | 0 | 0 | 0 | |
25/05/2011 |
3.60
|
26,890 | 3.76 | 3.86 | 3.60 | 0 | 0 | 0 | |
24/05/2011 |
3.76
|
15,000 | 3.91 | 3.91 | 3.76 | 0 | 0 | 0 | |
23/05/2011 |
3.91
|
6,700 | 4.07 | 4.07 | 3.91 | 200 | 0 | 0.0 | |
20/05/2011 |
4.07
|
16,290 | 4.12 | 4.12 | 4.01 | 0 | 0 | 0 | |
19/05/2011 |
4.12
|
10,100 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 | |
18/05/2011 |
4.27
|
26,090 | 4.17 | 4.27 | 3.96 | 0 | 0 | 0 | |
17/05/2011 |
4.17
|
5,600 | 4.32 | 4.37 | 4.17 | 0 | 0 | 0 | |
16/05/2011 |
4.32
|
14,830 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 | |
13/05/2011 |
4.48
|
550 | 4.37 | 4.48 | 4.22 | 0 | 0 | 0 | |
12/05/2011 |
4.37
|
1,470 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 | |
11/05/2011 |
4.43
|
3,560 | 4.53 | 4.74 | 4.37 | 10 | 0 | 0.0 | |
10/05/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
09/05/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
06/05/2011 |
4.53
|
5,910 | 4.58 | 4.58 | 4.43 | 0 | 0 | 0 | |
05/05/2011 |
4.58
|
6,100 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 | |
04/05/2011 |
4.68
|
5,080 | 4.58 | 4.68 | 4.63 | 0 | 0 | 0 | |
29/04/2011 |
4.58
|
2,600 | 4.53 | 4.58 | 4.43 | 0 | 0 | 0 | |
28/04/2011 |
4.53
|
3,120 | 4.53 | 4.63 | 4.43 | 20 | 0 | 0.0 | |
27/04/2011 |
4.53
|
5,550 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
26/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
26/04/2011 |
4.53
|
8,770 | 4.74 | 4.74 | 4.53 | 0 | 0 | 0 | |
25/04/2011 |
4.74
|
16,500 | 4.55 | 4.74 | 4.69 | 0 | 0 | 0 | |
22/04/2011 |
4.55
|
710 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 | |
21/04/2011 |
4.60
|
14,310 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 | |
20/04/2011 |
4.64
|
4,940 | 4.69 | 4.78 | 4.64 | 0 | 0 | 0 | |
19/04/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
18/04/2011 |
4.69
|
1,230 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 | |
15/04/2011 |
4.78
|
5,550 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
14/04/2011 |
4.78
|
15,010 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 | |
13/04/2011 |
4.78
|
9,560 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 | |
08/04/2011 |
4.78
|
21,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 | |
07/04/2011 |
4.78
|
3,300 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 | |
06/04/2011 |
4.87
|
17,060 | 4.74 | 4.87 | 4.74 | 0 | 0 | 0 | |
05/04/2011 |
4.74
|
13,020 | 4.83 | 4.87 | 4.74 | 0 | 0 | 0 | |
04/04/2011 |
4.83
|
10,940 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 | |
01/04/2011 |
4.87
|
15,430 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 | |
31/03/2011 |
5.06
|
16,980 | 5.01 | 5.06 | 4.83 | 0 | 0 | 0 | |
30/03/2011 |
5.01
|
23,500 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
29/03/2011 |
5.01
|
16,000 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
28/03/2011 |
5.06
|
7,500 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 | |
25/03/2011 |
5.11
|
20,010 | 5.06 | 5.11 | 5.01 | 0 | 0 | 0 | |
24/03/2011 |
5.06
|
2,700 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 | |
23/03/2011 |
5.11
|
12,500 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 | |
22/03/2011 |
5.15
|
5,600 | 5.11 | 5.15 | 4.97 | 0 | 0 | 0 | |
21/03/2011 |
5.11
|
9,310 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 | |
18/03/2011 |
5.01
|
8,800 | 5.06 | 5.15 | 5.01 | 4,000 | 0 | 0.0 | |
17/03/2011 |
5.06
|
13,000 | 4.92 | 5.06 | 4.92 | 3,000 | 0 | 0.0 | |
16/03/2011 |
4.92
|
18,240 | 4.92 | 4.92 | 4.87 | 4,800 | 0 | 0.1 | |
15/03/2011 |
4.92
|
14,810 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 | |
14/03/2011 |
5.01
|
15,680 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 | |
11/03/2011 |
5.15
|
5,700 | 5.15 | 5.34 | 5.01 | 0 | 0 | 0 | |
10/03/2011 |
5.15
|
3,060 | 4.92 | 5.15 | 5.11 | 0 | 0 | 0 | |
09/03/2011 |
4.92
|
15,750 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 | |
08/03/2011 |
5.01
|
12,600 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 | |
07/03/2011 |
5.01
|
13,620 | 5.11 | 5.15 | 4.87 | 0 | 0 | 0 | |
04/03/2011 |
5.11
|
10,280 | 5.06 | 5.11 | 4.92 | 0 | 0 | 0 | |
03/03/2011 |
5.06
|
42,200 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 | |
02/03/2011 |
5.29
|
32,750 | 5.34 | 5.34 | 5.11 | 0 | 0 | 0 | |
01/03/2011 |
5.34
|
11,120 | 5.48 | 5.52 | 5.34 | 0 | 0 | 0 | |
28/02/2011 |
5.48
|
65,150 | 5.57 | 5.62 | 5.48 | 0 | 0 | 0 | |
25/02/2011 |
5.57
|
13,210 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 | |
24/02/2011 |
5.57
|
40,210 | 5.57 | 5.71 | 5.29 | 0 | 0 | 0 | |
23/02/2011 |
5.57
|
24,370 | 5.71 | 5.94 | 5.57 | 0 | 0 | 0 | |
22/02/2011 |
5.71
|
46,100 | 5.85 | 5.94 | 5.66 | 0 | 0 | 0 | |
21/02/2011 |
5.85
|
26,030 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 | |
18/02/2011 |
6.13
|
23,770 | 6.27 | 6.31 | 6.13 | 0 | 0 | 0 | |
17/02/2011 |
6.27
|
620 | 6.22 | 6.27 | 6.04 | 0 | 0 | 0 | |
16/02/2011 |
6.22
|
9,510 | 6.22 | 6.45 | 6.17 | 0 | 0 | 0 | |
15/02/2011 |
6.22
|
17,120 | 6.36 | 6.41 | 6.22 | 0 | 0 | 0 | |
14/02/2011 |
6.36
|
8,390 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 | |
11/02/2011 |
6.36
|
2,510 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 | |
10/02/2011 |
6.36
|
7,320 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 | |
09/02/2011 |
6.36
|
3,900 | 6.41 | 6.69 | 6.27 | 0 | 0 | 0 | |
08/02/2011 |
6.41
|
1,300 | 6.36 | 6.41 | 6.41 | 0 | 0 | 0 | |
28/01/2011 |
6.36
|
7,790 | 6.45 | 6.50 | 6.36 | 0 | 0 | 0 | |
27/01/2011 |
6.45
|
4,630 | 6.50 | 6.69 | 6.41 | 100 | 0 | 0.0 |