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) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-29) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-04) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-15) |
-1.05 | -67.74% | 65,790,234 | -1,642,440 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2011 |
13.04
|
54,790 | 12.85 | 13.04 | 12.21 | 0 | 0 | 0 | |
08/06/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
08/06/2011 |
12.85
|
118,780 | 12.30 | 12.85 | 11.75 | 0 | 0 | 0 | |
07/06/2011 |
12.30
|
78,100 | 12.06 | 12.30 | 11.48 | 0 | 0 | 0 | |
06/06/2011 |
12.06
|
34,480 | 11.48 | 12.06 | 10.91 | 0 | 0 | 0 | |
03/06/2011 |
11.48
|
63,770 | 11.32 | 11.48 | 10.83 | 0 | 0 | 0 | |
02/06/2011 |
11.32
|
79,980 | 10.83 | 11.32 | 10.74 | 0 | 0 | 0 | |
01/06/2011 |
10.83
|
24,350 | 10.74 | 10.91 | 10.25 | 0 | 0 | 0 | |
31/05/2011 |
10.74
|
43,150 | 11.24 | 11.48 | 10.74 | 200 | 0 | 0.0 | |
30/05/2011 |
11.24
|
13,840 | 11.15 | 11.56 | 10.66 | 0 | 0 | 0 | |
27/05/2011 |
11.15
|
31,210 | 10.91 | 11.32 | 10.42 | 0 | 0 | 0 | |
26/05/2011 |
10.91
|
18,920 | 10.91 | 10.91 | 10.42 | 100 | 0 | 0.0 | |
25/05/2011 |
10.91
|
18,920 | 11.48 | 11.48 | 10.91 | 0 | 0 | 0 | |
24/05/2011 |
11.48
|
84,140 | 11.32 | 11.48 | 10.83 | 0 | 0 | 0 | |
23/05/2011 |
11.32
|
40,810 | 11.15 | 11.56 | 10.66 | 0 | 0 | 0 | |
20/05/2011 |
11.15
|
59,590 | 11.73 | 12.06 | 11.15 | 0 | 0 | 0 | |
19/05/2011 |
11.73
|
37,040 | 11.65 | 12.14 | 11.73 | 0 | 0 | 0 | |
18/05/2011 |
11.65
|
51,040 | 11.15 | 11.65 | 11.24 | 0 | 0 | 0 | |
17/05/2011 |
11.15
|
62,030 | 10.66 | 11.15 | 10.25 | 0 | 0 | 0 | |
16/05/2011 |
10.66
|
28,150 | 11.15 | 11.15 | 10.66 | 0 | 0 | 0 | |
13/05/2011 |
11.15
|
22,700 | 11.73 | 11.73 | 11.15 | 0 | 0 | 0 | |
12/05/2011 |
11.73
|
13,150 | 12.30 | 12.30 | 11.73 | 0 | 0 | 0 | |
11/05/2011 |
12.30
|
12,890 | 12.63 | 12.63 | 12.06 | 0 | 0 | 0 | |
10/05/2011 |
12.63
|
34,530 | 12.71 | 12.80 | 12.14 | 0 | 0 | 0 | |
09/05/2011 |
12.71
|
34,870 | 12.71 | 13.04 | 12.14 | 0 | 0 | 0 | |
06/05/2011 |
12.71
|
106,380 | 13.04 | 13.04 | 12.47 | 0 | 0 | 0 | |
05/05/2011 |
13.04
|
190,370 | 12.47 | 13.04 | 11.89 | 0 | 0 | 0 | |
04/05/2011 |
12.47
|
127,190 | 11.89 | 12.47 | 11.48 | 0 | 0 | 0 | |
29/04/2011 |
11.89
|
95,340 | 11.81 | 11.97 | 11.73 | 0 | 0 | 0 | |
28/04/2011 |
11.81
|
78,830 | 11.32 | 11.81 | 11.40 | 0 | 0 | 0 | |
27/04/2011 |
11.32
|
86,540 | 10.83 | 11.32 | 10.33 | 0 | 0 | 0 | |
26/04/2011 |
10.83
|
46,370 | 10.83 | 10.83 | 10.33 | 0 | 0 | 0 | |
25/04/2011 |
10.83
|
225,110 | 10.33 | 10.83 | 9.84 | 0 | 0 | 0 | |
22/04/2011 |
10.33
|
31,630 | 10.83 | 10.83 | 10.33 | 0 | 0 | 0 | |
21/04/2011 |
10.83
|
42,980 | 11.32 | 11.48 | 10.83 | 0 | 0 | 0 | |
20/04/2011 |
11.32
|
58,720 | 11.40 | 11.40 | 10.91 | 0 | 0 | 0 | |
19/04/2011 |
11.40
|
62,830 | 11.97 | 11.97 | 11.40 | 0 | 0 | 0 | |
18/04/2011 |
11.97
|
3,178 | 12.47 | 12.63 | 11.89 | 0 | 0 | 0 | |
15/04/2011 |
12.47
|
52,010 | 12.96 | 13.04 | 12.39 | 0 | 0 | 0 | |
14/04/2011 |
12.96
|
56,850 | 12.80 | 13.12 | 12.47 | 0 | 0 | 0 | |
13/04/2011 |
12.80
|
101,280 | 13.21 | 13.29 | 12.80 | 0 | 0 | 0 | |
08/04/2011 |
13.21
|
66,990 | 13.53 | 13.53 | 12.96 | 0 | 0 | 0 | |
07/04/2011 |
13.53
|
53,380 | 13.62 | 13.62 | 13.12 | 0 | 0 | 0 | |
06/04/2011 |
13.62
|
45,350 | 13.29 | 13.86 | 13.45 | 0 | 0 | 0 | |
05/04/2011 |
13.29
|
149,310 | 13.94 | 13.94 | 13.29 | 0 | 0 | 0 | |
04/04/2011 |
13.94
|
23,580 | 14.03 | 14.03 | 13.53 | 0 | 0 | 0 | |
01/04/2011 |
14.03
|
43,590 | 14.03 | 14.19 | 13.78 | 0 | 0 | 0 | |
31/03/2011 |
14.03
|
112,250 | 14.11 | 14.27 | 13.94 | 0 | 0 | 0 | |
30/03/2011 |
14.11
|
93,790 | 14.19 | 14.19 | 13.62 | 0 | 0 | 0 | |
29/03/2011 |
14.19
|
193,450 | 14.52 | 14.68 | 13.86 | 0 | 0 | 0 | |
28/03/2011 |
14.52
|
112,440 | 15.26 | 15.26 | 14.52 | 0 | 0 | 0 | |
25/03/2011 |
15.26
|
97,530 | 15.34 | 15.34 | 14.60 | 0 | 0 | 0 | |
24/03/2011 |
15.34
|
119,160 | 15.34 | 15.91 | 14.60 | 0 | 0 | 0 | |
23/03/2011 |
15.34
|
160,400 | 14.68 | 15.34 | 14.76 | 0 | 0 | 0 | |
22/03/2011 |
14.68
|
138,020 | 14.03 | 14.68 | 14.60 | 0 | 0 | 0 | |
21/03/2011 |
14.03
|
155,080 | 13.37 | 14.03 | 13.62 | 0 | 0 | 0 | |
18/03/2011 |
13.37
|
161,190 | 14.03 | 14.03 | 13.37 | 0 | 0 | 0 | |
17/03/2011 |
14.03
|
25,610 | 14.68 | 14.68 | 14.03 | 0 | 0 | 0 | |
16/03/2011 |
14.68
|
83,080 | 15.09 | 15.42 | 14.35 | 0 | 0 | 0 | |
15/03/2011 |
15.09
|
40,900 | 14.85 | 15.26 | 14.76 | 0 | 0 | 0 | |
14/03/2011 |
14.85
|
59,790 | 14.85 | 15.50 | 14.52 | 0 | 0 | 0 | |
11/03/2011 |
14.85
|
142,780 | 14.19 | 14.85 | 14.35 | 2,000 | 0 | 0.0 | |
10/03/2011 |
14.19
|
208,330 | 14.44 | 14.44 | 13.78 | 0 | 0 | 0 | |
09/03/2011 |
14.44
|
280 | 15.17 | 15.17 | 14.44 | 0 | 0 | 0 | |
08/03/2011 |
15.17
|
21,840 | 15.91 | 15.91 | 15.17 | 0 | 0 | 0 | |
07/03/2011 |
15.91
|
84,690 | 16.73 | 17.55 | 15.91 | 0 | 0 | 0 | |
04/03/2011 |
16.73
|
111,780 | 16.90 | 16.90 | 16.08 | 0 | 0 | 0 | |
03/03/2011 |
16.90
|
2,400 | 17.72 | 17.72 | 16.90 | 0 | 0 | 0 | |
02/03/2011 |
17.72
|
5,250 | 18.62 | 18.62 | 17.72 | 0 | 0 | 0 | |
01/03/2011 |
18.62
|
23,020 | 19.52 | 19.52 | 18.62 | 0 | 0 | 0 | |
28/02/2011 |
19.52
|
29,440 | 20.51 | 20.51 | 19.52 | 0 | 0 | 0 | |
25/02/2011 |
20.51
|
55,910 | 20.51 | 20.51 | 19.52 | 0 | 0 | 0 | |
24/02/2011 |
20.51
|
97,150 | 20.92 | 21.08 | 19.93 | 0 | 0 | 0 | |
23/02/2011 |
20.92
|
29,230 | 20.92 | 21.24 | 20.09 | 0 | 0 | 0 | |
22/02/2011 |
20.92
|
44,850 | 21.98 | 22.39 | 20.92 | 0 | 0 | 0 | |
21/02/2011 |
21.98
|
26,880 | 23.05 | 23.05 | 21.90 | 0 | 0 | 0 | |
18/02/2011 |
23.05
|
166,100 | 22.15 | 23.21 | 22.15 | 0 | 0 | 0 | |
17/02/2011 |
22.15
|
61,630 | 21.74 | 22.15 | 20.92 | 20,000 | 0 | 0.5 | |
16/02/2011 |
21.74
|
30,230 | 22.80 | 22.88 | 21.74 | 0 | 0 | 0 | |
15/02/2011 |
22.80
|
65,170 | 23.29 | 23.29 | 22.15 | 0 | 0 | 0 | |
14/02/2011 |
23.29
|
50,830 | 22.80 | 23.54 | 22.56 | 0 | 0 | 0 | |
11/02/2011 |
22.80
|
6,310 | 23.46 | 23.79 | 22.80 | 0 | 0 | 0 | |
10/02/2011 |
23.46
|
11,510 | 23.46 | 23.46 | 22.97 | 0 | 0 | 0 | |
09/02/2011 |
23.46
|
8,610 | 23.38 | 24.28 | 22.97 | 0 | 0 | 0 | |
08/02/2011 |
23.38
|
62,080 | 24.61 | 25.34 | 23.38 | 0 | 0 | 0 | |
28/01/2011 |
24.61
|
10,670 | 24.52 | 25.34 | 23.87 | 0 | 0 | 0 | |
27/01/2011 |
24.52
|
6,360 | 24.28 | 24.61 | 24.52 | 0 | 0 | 0 | |
26/01/2011 |
24.28
|
21,280 | 23.79 | 24.52 | 23.87 | 0 | 0 | 0 | |
25/01/2011 |
23.79
|
64,740 | 24.44 | 24.44 | 23.54 | 0 | 0 | 0 | |
24/01/2011 |
24.44
|
41,960 | 24.61 | 24.85 | 23.62 | 0 | 0 | 0 | |
21/01/2011 |
24.61
|
35,910 | 24.85 | 24.85 | 24.11 | 0 | 0 | 0 | |
20/01/2011 |
24.85
|
18,780 | 24.77 | 25.02 | 24.20 | 0 | 0 | 0 | |
19/01/2011 |
24.77
|
69,710 | 25.18 | 25.18 | 24.11 | 0 | 0 | 0 | |
18/01/2011 |
25.18
|
45,880 | 25.26 | 25.43 | 24.11 | 0 | 0 | 0 | |
17/01/2011 |
25.26
|
54,820 | 25.26 | 25.26 | 24.11 | 0 | 0 | 0 | |
14/01/2011 |
25.26
|
42,950 | 25.26 | 25.43 | 24.20 | 0 | 0 | 0 | |
13/01/2011 |
25.26
|
66,760 | 24.52 | 25.26 | 23.79 | 0 | 0 | 0 | |
12/01/2011 |
24.52
|
22,440 | 24.52 | 25.67 | 24.52 | 0 | 0 | 0 | |
11/01/2011 |
24.52
|
58,740 | 24.61 | 24.85 | 23.46 | 0 | 0 | 0 | |
10/01/2011 |
24.61
|
54,520 | 24.93 | 25.34 | 23.70 | 0 | 0 | 0 | |
07/01/2011 |
24.93
|
53,060 | 25.26 | 25.51 | 24.20 | 0 | 0 | 0 |