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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/12/2011 |
5.63
|
1,460 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
20/12/2011 |
5.53
|
5,020 | 5.35 | 5.53 | 5.16 | 0 | 0 | 0 | |
19/12/2011 |
5.35
|
1,630 | 5.53 | 5.63 | 5.35 | 0 | 0 | 0 | |
16/12/2011 |
5.53
|
2,290 | 5.53 | 5.72 | 5.53 | 0 | 0 | 0 | |
15/12/2011 |
5.53
|
19,450 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
14/12/2011 |
5.63
|
13,660 | 5.90 | 5.99 | 5.63 | 0 | 0 | 0 | |
13/12/2011 |
5.90
|
7,870 | 5.72 | 5.90 | 5.44 | 0 | 0 | 0 | |
12/12/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
12/12/2011 |
5.72
|
590 | 5.53 | 5.72 | 5.35 | 0 | 0 | 0 | |
09/12/2011 |
5.53
|
23,960 | 5.70 | 5.79 | 5.45 | 0 | 0 | 0 | |
08/12/2011 |
5.70
|
21,100 | 5.87 | 5.87 | 5.70 | 0 | 200 | -0.0 | |
07/12/2011 |
5.87
|
10,180 | 5.79 | 5.87 | 5.62 | 0 | 3,000 | -0.0 | |
06/12/2011 |
5.79
|
12,070 | 6.04 | 6.30 | 5.79 | 0 | 0 | 0 | |
05/12/2011 |
6.04
|
16,790 | 5.79 | 6.04 | 5.96 | 0 | 0 | 0 | |
02/12/2011 |
5.79
|
21,390 | 5.87 | 5.96 | 5.70 | 0 | 0 | 0 | |
01/12/2011 |
5.87
|
20,700 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 | |
30/11/2011 |
6.13
|
4,670 | 6.38 | 6.47 | 6.13 | 0 | 0 | 0 | |
29/11/2011 |
6.38
|
6,270 | 6.38 | 6.38 | 6.21 | 0 | 0 | 0 | |
28/11/2011 |
6.38
|
1,370 | 6.21 | 6.47 | 6.30 | 0 | 0 | 0 | |
25/11/2011 |
6.21
|
1,490 | 5.96 | 6.21 | 5.70 | 0 | 0 | 0 | |
24/11/2011 |
5.96
|
4,000 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 | |
23/11/2011 |
6.13
|
11,920 | 6.38 | 6.38 | 6.13 | 0 | 0 | 0 | |
22/11/2011 |
6.38
|
6,570 | 6.64 | 6.64 | 6.38 | 0 | 0 | 0 | |
21/11/2011 |
6.64
|
3,300 | 6.81 | 6.89 | 6.47 | 0 | 0 | 0 | |
18/11/2011 |
6.81
|
15,430 | 6.98 | 6.98 | 6.64 | 0 | 14,000 | -0.1 | |
17/11/2011 |
6.98
|
1,890 | 7.06 | 7.32 | 6.81 | 0 | 600 | -0.0 | |
16/11/2011 |
7.06
|
1,420 | 7.06 | 7.24 | 7.06 | 0 | 400 | -0.0 | |
15/11/2011 |
7.06
|
15,770 | 7.32 | 7.66 | 7.06 | 0 | 2,000 | -0.0 | |
14/11/2011 |
7.32
|
7,120 | 7.49 | 7.49 | 7.32 | 0 | 1,000 | -0.0 | |
11/11/2011 |
7.49
|
9,060 | 7.66 | 7.66 | 7.32 | 0 | 850 | -0.0 | |
10/11/2011 |
7.66
|
8,630 | 7.66 | 7.66 | 7.32 | 0 | 0 | 0 | |
09/11/2011 |
7.66
|
4,040 | 7.49 | 7.75 | 7.49 | 0 | 0 | 0 | |
08/11/2011 |
7.49
|
3,850 | 7.75 | 7.83 | 7.49 | 0 | 0 | 0 | |
07/11/2011 |
7.75
|
6,260 | 7.83 | 7.83 | 7.66 | 700 | 0 | 0.0 | |
04/11/2011 |
7.83
|
9,050 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 | |
03/11/2011 |
8.09
|
20 | 7.92 | 8.09 | 8.09 | 0 | 0 | 0 | |
02/11/2011 |
7.92
|
5,260 | 7.92 | 7.92 | 7.66 | 0 | 0 | 0 | |
01/11/2011 |
7.92
|
8,350 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
31/10/2011 |
8.17
|
19,600 | 8.34 | 8.60 | 8.17 | 0 | 0 | 0 | |
28/10/2011 |
8.34
|
14,480 | 8.00 | 8.34 | 7.92 | 0 | 0 | 0 | |
27/10/2011 |
8.00
|
10,070 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 | |
26/10/2011 |
8.00
|
7,930 | 8.17 | 8.26 | 7.92 | 0 | 0 | 0 | |
25/10/2011 |
8.17
|
500 | 8.51 | 8.51 | 8.17 | 0 | 0 | 0 | |
24/10/2011 |
8.51
|
11,450 | 8.43 | 8.68 | 8.17 | 0 | 0 | 0 | |
21/10/2011 |
8.43
|
2,610 | 8.17 | 8.43 | 8.26 | 0 | 0 | 0 | |
20/10/2011 |
8.17
|
2,270 | 7.92 | 8.26 | 7.92 | 0 | 0 | 0 | |
19/10/2011 |
7.92
|
4,270 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 | |
18/10/2011 |
7.92
|
15,060 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
17/10/2011 |
8.17
|
4,890 | 8.51 | 8.68 | 8.17 | 0 | 0 | 0 | |
14/10/2011 |
8.51
|
3,010 | 8.77 | 8.85 | 8.51 | 0 | 0 | 0 | |
13/10/2011 |
8.77
|
32,160 | 8.43 | 8.77 | 8.09 | 0 | 0 | 0 | |
12/10/2011 |
8.43
|
22,320 | 8.68 | 8.68 | 8.34 | 0 | 0 | 0 | |
11/10/2011 |
8.68
|
9,430 | 8.77 | 8.85 | 8.68 | 0 | 0 | 0 | |
10/10/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/10/2011 |
8.77
|
14,980 | 8.85 | 9.11 | 8.68 | 0 | 0 | 0 | |
07/10/2011 |
8.85
|
20,000 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
06/10/2011 |
8.93
|
34,260 | 8.77 | 9.10 | 8.61 | 0 | 0 | 0 | |
05/10/2011 |
8.77
|
11,930 | 8.69 | 9.01 | 8.61 | 0 | 0 | 0 | |
04/10/2011 |
8.69
|
18,800 | 8.77 | 8.77 | 8.45 | 1,300 | 4,000 | -0.0 | |
03/10/2011 |
8.77
|
21,500 | 9.18 | 9.42 | 8.77 | 700 | 0 | 0.0 | |
30/09/2011 |
9.18
|
15,730 | 9.18 | 9.42 | 8.93 | 1,000 | 0 | 0.0 | |
29/09/2011 |
9.18
|
70,230 | 9.50 | 9.83 | 9.18 | 1,000 | 3,000 | -0.0 | |
28/09/2011 |
9.50
|
74,090 | 9.10 | 9.50 | 9.10 | 2,000 | 0 | 0.0 | |
27/09/2011 |
9.10
|
25,520 | 9.10 | 9.26 | 8.93 | 0 | 0 | 0 | |
26/09/2011 |
9.10
|
13,000 | 9.26 | 9.50 | 8.93 | 1,000 | 1,660 | -0.0 | |
23/09/2011 |
9.26
|
43,300 | 9.66 | 9.66 | 9.26 | 0 | 6,000 | -0.1 | |
22/09/2011 |
9.66
|
69,110 | 9.66 | 9.75 | 9.26 | 0 | 0 | 0 | |
21/09/2011 |
9.66
|
52,940 | 10.15 | 10.15 | 9.66 | 0 | 0 | 0 | |
20/09/2011 |
10.15
|
26,980 | 10.64 | 10.64 | 10.15 | 0 | 4,000 | -0.1 | |
19/09/2011 |
10.64
|
50,880 | 10.48 | 10.88 | 9.99 | 0 | 0 | 0 | |
16/09/2011 |
10.48
|
106,880 | 9.99 | 10.48 | 10.31 | 0 | 100 | -0.0 | |
15/09/2011 |
9.99
|
378,880 | 9.58 | 9.99 | 9.58 | 1,000 | 900 | 0.0 | |
14/09/2011 |
9.58
|
25,790 | 9.18 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/09/2011 |
9.18
|
3,300 | 8.77 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/09/2011 |
8.77
|
3,550 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/09/2011 |
8.37
|
247,110 | 8.04 | 8.37 | 8.12 | 1,000 | 0 | 0.0 | |
08/09/2011 |
8.04
|
44,720 | 7.88 | 8.20 | 7.96 | 0 | 0 | 0 | |
07/09/2011 |
7.88
|
76,500 | 7.88 | 7.96 | 7.55 | 0 | 0 | 0 | |
06/09/2011 |
7.88
|
31,540 | 7.88 | 7.88 | 7.55 | 1,000 | 0 | 0.0 | |
05/09/2011 |
7.88
|
10,760 | 7.96 | 8.04 | 7.80 | 0 | 0 | 0 | |
01/09/2011 |
7.96
|
56,240 | 7.88 | 7.96 | 7.55 | 0 | 0 | 0 | |
31/08/2011 |
7.88
|
9,450 | 7.88 | 7.88 | 7.80 | 0 | 200 | -0.0 | |
30/08/2011 |
7.88
|
63,870 | 8.12 | 8.12 | 7.72 | 0 | 3,300 | -0.0 | |
29/08/2011 |
8.12
|
8,410 | 8.04 | 8.12 | 7.80 | 0 | 0 | 0 | |
26/08/2011 |
8.04
|
13,020 | 8.04 | 8.12 | 7.72 | 2,550 | 0 | 0.0 | |
25/08/2011 |
8.04
|
450 | 7.96 | 8.04 | 7.88 | 0 | 400 | -0.0 | |
24/08/2011 |
7.96
|
3,110 | 7.72 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/08/2011 |
7.72
|
18,190 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 | |
22/08/2011 |
8.12
|
10,190 | 8.04 | 8.12 | 7.80 | 0 | 0 | 0 | |
19/08/2011 |
8.04
|
2,390 | 8.45 | 8.45 | 8.04 | 0 | 0 | 0 | |
18/08/2011 |
8.45
|
10,340 | 8.12 | 8.45 | 7.72 | 0 | 0 | 0 | |
17/08/2011 |
8.12
|
2,420 | 7.96 | 8.12 | 7.88 | 0 | 0 | 0 | |
16/08/2011 |
7.96
|
600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
15/08/2011 |
7.96
|
160 | 7.63 | 7.96 | 7.96 | 0 | 0 | 0 | |
12/08/2011 |
7.63
|
11,700 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
11/08/2011 |
7.72
|
2,220 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
10/08/2011 |
7.80
|
710 | 7.55 | 7.88 | 7.55 | 0 | 0 | 0 | |
09/08/2011 |
7.55
|
1,210 | 7.88 | 7.88 | 7.55 | 0 | 0 | 0 | |
08/08/2011 |
7.88
|
2,540 | 8.28 | 8.28 | 7.88 | 0 | 0 | 0 | |
05/08/2011 |
8.28
|
20 | 8.04 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/08/2011 |
8.04
|
7,040 | 7.88 | 8.12 | 7.88 | 0 | 1,390 | -0.0 | |
03/08/2011 |
7.88
|
730 | 7.88 | 7.88 | 7.80 | 0 | 260 | -0.0 |