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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
28/04/2011 |
6.93
|
5,900 | 6.87 | 6.93 | 6.93 | 0 | 0 | 0 | |
27/04/2011 |
6.87
|
600 | 6.87 | 7.33 | 6.87 | 0 | 0 | 0 | |
26/04/2011 |
6.87
|
5,500 | 6.67 | 7 | 6.87 | 0 | 0 | 0 | |
25/04/2011 |
6.67
|
1,400 | 7.07 | 7.53 | 6.67 | 0 | 0 | 0 | |
22/04/2011 |
7.07
|
1,000 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 | |
21/04/2011 |
7.27
|
2,000 | 7.93 | 7.93 | 7.27 | 0 | 0 | 0 | |
20/04/2011 |
7.93
|
300 | 7.47 | 7.93 | 7.13 | 0 | 0 | 0 | |
19/04/2011 |
7.47
|
2,300 | 8 | 8 | 7.47 | 0 | 0 | 0 | |
18/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
15/04/2011 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
14/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
13/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
08/04/2011 |
8
|
1,700 | 8.33 | 8.33 | 8 | 0 | 0 | 0 | |
07/04/2011 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/04/2011 |
8.33
|
100 | 8.20 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/04/2011 |
8.20
|
1,200 | 8.53 | 8.53 | 8.07 | 0 | 0 | 0 | |
04/04/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
01/04/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
31/03/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
30/03/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
29/03/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
28/03/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
25/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/03/2011 |
8.53
|
1,500 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 | |
24/03/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
23/03/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
22/03/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
21/03/2011 |
8.60
|
100 | 8.41 | 8.60 | 8.60 | 0 | 0 | 0 | |
18/03/2011 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
17/03/2011 |
8.41
|
100 | 7.98 | 8.41 | 8.41 | 0 | 0 | 0 | |
16/03/2011 |
7.98
|
100 | 7.73 | 7.98 | 7.98 | 0 | 0 | 0 | |
15/03/2011 |
7.73
|
3,800 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 | |
14/03/2011 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
11/03/2011 |
8.11
|
200 | 7.73 | 8.11 | 8.11 | 0 | 0 | 0 | |
10/03/2011 |
7.73
|
300 | 7.36 | 7.73 | 7.73 | 0 | 0 | 0 | |
09/03/2011 |
7.36
|
2,000 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 | |
08/03/2011 |
7.36
|
15,800 | 7.36 | 7.42 | 7.36 | 0 | 0 | 0 | |
07/03/2011 |
7.36
|
10,900 | 7.18 | 7.36 | 7.30 | 0 | 0 | 0 | |
04/03/2011 |
7.18
|
7,100 | 7.12 | 7.18 | 6.99 | 0 | 0 | 0 | |
03/03/2011 |
7.12
|
40,400 | 7.42 | 7.42 | 6.99 | 0 | 0 | 0 | |
02/03/2011 |
7.42
|
3,300 | 7.73 | 7.98 | 7.42 | 0 | 0 | 0 | |
01/03/2011 |
7.73
|
1,800 | 8.04 | 8.04 | 7.55 | 0 | 0 | 0 | |
28/02/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/02/2011 |
8.04
|
2,000 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 | |
24/02/2011 |
8.17
|
10,500 | 8.72 | 8.72 | 8.17 | 0 | 0 | 0 | |
23/02/2011 |
8.72
|
2,600 | 8.17 | 8.79 | 8.72 | 0 | 0 | 0 | |
22/02/2011 |
8.17
|
1,000 | 8.23 | 8.29 | 8.17 | 0 | 0 | 0 | |
21/02/2011 |
8.23
|
2,800 | 8.23 | 8.35 | 7.67 | 0 | 0 | 0 | |
18/02/2011 |
8.23
|
1,100 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 | |
17/02/2011 |
8.66
|
5,200 | 8.35 | 8.66 | 8.29 | 0 | 0 | 0 | |
16/02/2011 |
8.35
|
6,000 | 8.23 | 8.35 | 8.04 | 0 | 0 | 0 | |
15/02/2011 |
8.23
|
800 | 8.35 | 8.35 | 8.23 | 0 | 0 | 0 | |
14/02/2011 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
11/02/2011 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/02/2011 |
8.35
|
100 | 8.17 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/02/2011 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
08/02/2011 |
8.17
|
300 | 7.80 | 8.17 | 8.11 | 0 | 0 | 0 | |
28/01/2011 |
7.80
|
1,200 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 | |
27/01/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
26/01/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
25/01/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
24/01/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
21/01/2011 |
8.04
|
500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
20/01/2011 |
8.04
|
9,500 | 8.04 | 8.11 | 8.04 | 0 | 0 | 0 | |
19/01/2011 |
8.04
|
2,000 | 8.04 | 8.04 | 7.98 | 0 | 0 | 0 | |
18/01/2011 |
8.04
|
9,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
17/01/2011 |
8.04
|
7,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
14/01/2011 |
8.04
|
8,500 | 8.04 | 8.11 | 8.04 | 0 | 0 | 0 | |
13/01/2011 |
8.04
|
7,200 | 7.80 | 8.17 | 8.04 | 0 | 0 | 0 | |
12/01/2011 |
7.80
|
100 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 | |
11/01/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
10/01/2011 |
8.04
|
2,000 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 | |
07/01/2011 |
8.23
|
1,100 | 8.29 | 8.29 | 8.17 | 0 | 0 | 0 | |
06/01/2011 |
8.29
|
1,500 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
05/01/2011 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
04/01/2011 |
8.35
|
1,000 | 8.29 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/12/2010 |
8.29
|
100 | 8.17 | 8.29 | 8.29 | 0 | 0 | 0 | |
30/12/2010 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
29/12/2010 |
8.17
|
200 | 8.04 | 8.17 | 8.17 | 0 | 0 | 0 | |
28/12/2010 |
8.04
|
4,900 | 8.11 | 8.11 | 8.04 | 0 | 0 | 0 | |
27/12/2010 |
8.11
|
3,900 | 8.66 | 8.66 | 8.11 | 0 | 0 | 0 | |
24/12/2010 |
8.66
|
3,500 | 8.23 | 8.66 | 8.60 | 0 | 0 | 0 | |
23/12/2010 |
8.23
|
2,500 | 8.23 | 8.35 | 8.23 | 0 | 0 | 0 | |
22/12/2010 |
8.23
|
2,800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/12/2010 |
8.23
|
4,300 | 8.04 | 8.23 | 8.17 | 0 | 0 | 0 | |
20/12/2010 |
8.04
|
6,500 | 8.48 | 8.54 | 8.04 | 0 | 0 | 0 | |
17/12/2010 |
8.48
|
4,300 | 8.48 | 8.54 | 8.41 | 0 | 0 | 0 | |
16/12/2010 |
8.48
|
100 | 8.66 | 8.66 | 8.48 | 0 | 0 | 0 | |
15/12/2010 |
8.66
|
1,000 | 8.60 | 8.66 | 8.66 | 0 | 0 | 0 | |
14/12/2010 |
8.60
|
7,200 | 8.72 | 8.72 | 8.60 | 0 | 0 | 0 | |
13/12/2010 |
8.72
|
4,200 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 | |
10/12/2010 |
8.97
|
2,300 | 9.22 | 9.22 | 8.79 | 0 | 0 | 0 | |
09/12/2010 |
9.22
|
200 | 9.40 | 9.40 | 9.22 | 0 | 0 | 0 | |
08/12/2010 |
9.40
|
500 | 9.65 | 9.65 | 9.40 | 0 | 0 | 0 | |
07/12/2010 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
06/12/2010 |
9.65
|
2,700 | 9.59 | 9.78 | 9.28 | 0 | 0 | 0 | |
03/12/2010 |
9.59
|
17,400 | 9.59 | 9.90 | 8.97 | 0 | 0 | 0 | |
02/12/2010 |
9.59
|
100 | 9.28 | 9.59 | 9.59 | 0 | 0 | 0 | |
01/12/2010 |
9.28
|
100 | 8.79 | 9.28 | 9.28 | 0 | 0 | 0 | |
30/11/2010 |
8.79
|
2,300 | 8.41 | 8.97 | 8.66 | 0 | 0 | 0 |