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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-25) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-09-30) |
-0.80 | -66.67% | 77,236,971 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-05) |
-3.40 | -89.47% | 363,433,751 | -122,000 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-16) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/02/2012 |
6.70
|
132,160 | 7.20 | 7.20 | 6.70 | 0 | 1,000 | -0.0 | |
20/02/2012 |
6.90
|
135,030 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
17/02/2012 |
6.60
|
78,140 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
16/02/2012 |
6.30
|
63,090 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 | |
15/02/2012 |
6.10
|
62,610 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
14/02/2012 |
6
|
109,510 | 6 | 6.30 | 5.90 | 0 | 0 | 0 | |
13/02/2012 |
6.20
|
88,060 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
10/02/2012 |
6.50
|
169,830 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
09/02/2012 |
6.80
|
141,660 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
08/02/2012 |
6.50
|
152,900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 | |
07/02/2012 |
6.20
|
209,670 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
06/02/2012 |
6.40
|
199,080 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
03/02/2012 |
6.60
|
176,300 | 6.90 | 6.90 | 6.60 | 800 | 0 | 0.0 | |
02/02/2012 |
6.60
|
115,850 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
01/02/2012 |
6.30
|
128,780 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
31/01/2012 |
6.20
|
268,890 | 6.40 | 6.70 | 6.20 | 800 | 0 | 0.0 | |
30/01/2012 |
6.40
|
177,480 | 6.10 | 6.40 | 5.90 | 1,490 | 0 | 0.0 | |
20/01/2012 |
6.10
|
120,920 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
19/01/2012 |
5.90
|
13,970 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/01/2012 |
5.70
|
136,520 | 5.70 | 5.70 | 5.60 | 4,000 | 0 | 0.0 | |
17/01/2012 |
5.50
|
12,230 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
16/01/2012 |
5.30
|
337,700 | 5.20 | 5.30 | 5.20 | 1,170 | 0 | 0.0 | |
13/01/2012 |
5.10
|
77,900 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
12/01/2012 |
5.10
|
59,190 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
11/01/2012 |
5.30
|
96,940 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
10/01/2012 |
5.50
|
204,140 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 | |
09/01/2012 |
5.70
|
56,650 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
06/01/2012 |
5.90
|
33,260 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
05/01/2012 |
6.20
|
33,010 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 | |
04/01/2012 |
6.50
|
178,800 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
03/01/2012 |
6.80
|
67,230 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
30/12/2011 |
6.70
|
52,170 | 6.20 | 6.70 | 6.10 | 0 | 0 | 0 | |
29/12/2011 |
6.40
|
32,670 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
28/12/2011 |
6.70
|
161,650 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
27/12/2011 |
7
|
1,480 | 7 | 7 | 7 | 0 | 0 | 0 | |
26/12/2011 |
7.30
|
1,530 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
23/12/2011 |
7.60
|
970 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
22/12/2011 |
7.90
|
26,120 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
21/12/2011 |
8.30
|
94,400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
20/12/2011 |
8.70
|
29,740 | 8.70 | 9 | 8.70 | 0 | 0 | 0 | |
19/12/2011 |
9.10
|
141,610 | 9.10 | 9.50 | 9.10 | 3,010 | 0 | 0.0 | |
16/12/2011 |
9.50
|
397,040 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 | |
15/12/2011 |
9.90
|
3,350 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 | |
14/12/2011 |
10.40
|
6,750 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 | |
13/12/2011 |
10.90
|
2,590 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
12/12/2011 |
11.40
|
18,380 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 | |
09/12/2011 |
12
|
151,150 | 12.50 | 12.50 | 11.90 | 0 | 0 | 0 | |
08/12/2011 |
12
|
43,850 | 12 | 12 | 11.80 | 0 | 0 | 0 | |
07/12/2011 |
11.50
|
321,490 | 11.20 | 11.50 | 11 | 1,000 | 0 | 0.0 | |
06/12/2011 |
11
|
248,870 | 11 | 11 | 10.80 | 1,000 | 0 | 0.0 | |
05/12/2011 |
10.50
|
233,700 | 10.20 | 10.50 | 10.10 | 0 | 0 | 0 | |
02/12/2011 |
10
|
76,250 | 10 | 10.50 | 10 | 3,000 | 0 | 0.0 | |
01/12/2011 |
10.50
|
31,490 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 | |
30/11/2011 |
11
|
3,710 | 11.10 | 11.10 | 11 | 0 | 150 | -0.0 | |
29/11/2011 |
11.50
|
10,600 | 12.10 | 12.10 | 11.50 | 0 | 1,850 | -0.0 | |
28/11/2011 |
12.10
|
20,680 | 12.70 | 12.70 | 12.10 | 3,490 | 5,790 | -0.0 | |
25/11/2011 |
12.70
|
1,190 | 12.70 | 12.70 | 12.70 | 1,080 | 0 | 0.0 | |
24/11/2011 |
13.30
|
4,370 | 14 | 14 | 13.30 | 0 | 4,370 | -0.1 | |
23/11/2011 |
14
|
1,110 | 14 | 15.40 | 14 | 0 | 0 | 0 | |
22/11/2011 |
14.70
|
70 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 | |
21/11/2011 |
15.40
|
4,100 | 15.40 | 15.40 | 15.40 | 3,100 | 0 | 0.0 | |
18/11/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
18/11/2011 |
16.20
|
350 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
17/11/2011 |
17.00
|
26,810 | 17.81 | 17.89 | 17.00 | 0 | 5,000 | -0.1 | |
16/11/2011 |
17.81
|
210 | 19.59 | 19.59 | 17.81 | 0 | 0 | 0 | |
15/11/2011 |
18.70
|
0 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
14/11/2011 |
18.70
|
200 | 18.70 | 18.70 | 18.70 | 0 | 0 | 0 | |
11/11/2011 |
19.68
|
500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
10/11/2011 |
19.68
|
1,000 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
09/11/2011 |
20.04
|
100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
08/11/2011 |
20.40
|
2,530 | 19.86 | 20.40 | 19.86 | 0 | 0 | 0 | |
07/11/2011 |
20.04
|
840 | 20.04 | 20.04 | 20.04 | 640 | 0 | 0.0 | |
04/11/2011 |
20.04
|
59,410 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
03/11/2011 |
19.33
|
1,000 | 19.33 | 19.33 | 19.33 | 0 | 0 | 0 | |
02/11/2011 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
01/11/2011 |
20.31
|
0 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
31/10/2011 |
20.31
|
20 | 20.31 | 20.31 | 20.31 | 0 | 0 | 0 | |
28/10/2011 |
20.22
|
0 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
27/10/2011 |
20.22
|
10 | 20.22 | 20.22 | 20.22 | 0 | 0 | 0 | |
26/10/2011 |
19.42
|
3,530 | 19.51 | 19.51 | 19.42 | 0 | 0 | 0 | |
25/10/2011 |
20.40
|
500 | 20.40 | 20.40 | 20.40 | 0 | 0 | 0 | |
24/10/2011 |
21.47
|
0 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
21/10/2011 |
21.47
|
10 | 21.47 | 21.47 | 21.47 | 0 | 0 | 0 | |
20/10/2011 |
20.76
|
10 | 20.76 | 20.76 | 20.76 | 10 | 0 | 0.0 | |
19/10/2011 |
19.77
|
60,160 | 17.98 | 19.77 | 17.98 | 0 | 0 | 0 | |
18/10/2011 |
18.88
|
30 | 18.88 | 18.88 | 18.88 | 0 | 0 | 0 | |
17/10/2011 |
19.86
|
300 | 19.86 | 19.86 | 19.86 | 0 | 0 | 0 | |
14/10/2011 |
20.85
|
0 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
13/10/2011 |
20.85
|
20 | 20.85 | 20.85 | 20.85 | 0 | 0 | 0 | |
12/10/2011 |
21.92
|
200 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
11/10/2011 |
21.92
|
30 | 20.85 | 21.92 | 20.85 | 0 | 0 | 0 | |
10/10/2011 |
21.92
|
1,010 | 20.85 | 21.92 | 20.85 | 0 | 0 | 0 | |
07/10/2011 |
21.92
|
0 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
06/10/2011 |
21.92
|
500 | 21.47 | 21.92 | 21.47 | 0 | 0 | 0 | |
05/10/2011 |
21.92
|
100 | 21.92 | 21.92 | 21.92 | 0 | 0 | 0 | |
04/10/2011 |
21.29
|
210 | 20.22 | 21.29 | 20.22 | 0 | 0 | 0 | |
03/10/2011 |
21.21
|
300 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
30/09/2011 |
22.19
|
670 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
29/09/2011 |
21.38
|
2,640 | 19.59 | 21.38 | 19.59 | 0 | 0 | 0 | |
28/09/2011 |
20.58
|
4,390 | 19.59 | 20.58 | 19.59 | 0 | 0 | 0 | |
27/09/2011 |
20.58
|
8,170 | 20.58 | 21.47 | 20.58 | 0 | 0 | 0 |