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 |
0.80
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.80
0.80
0.80
|
24 tháng
(2022-09-29) |
-0.90 | -52.94% | 263,100 | 0 | 0 |
0.80
1.70
0.80
|
36 tháng
(2021-10-04) |
-0.60 | -42.86% | 2,162,686 | -120,100 | -0.4 |
0.80
4.50
0.80
|
60 tháng
(2019-10-15) |
-1.20 | -60% | 2,472,219 | -163,800 | -0.4 |
0.50
4.50
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2011 |
11
|
19,500 | 10.40 | 11 | 10.40 | 0 | 0 | 0 | |
10/06/2011 |
10.40
|
12,500 | 11.10 | 11.80 | 10.40 | 0 | 0 | 0 | |
09/06/2011 |
11.10
|
0 | 10.80 | 11.10 | 11.10 | 0 | 0 | 0 | |
08/06/2011 |
10.80
|
2,000 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 | |
07/06/2011 |
11.30
|
7,000 | 11.20 | 11.90 | 11.30 | 0 | 0 | 0 | |
06/06/2011 |
11.20
|
0 | 11.50 | 11.20 | 11.20 | 0 | 0 | 0 | |
03/06/2011 |
11.50
|
1,200 | 10.50 | 11.50 | 11.20 | 0 | 0 | 0 | |
02/06/2011 |
10.50
|
6,600 | 10.90 | 11.30 | 10.50 | 0 | 0 | 0 | |
01/06/2011 |
10.90
|
100 | 10.30 | 10.90 | 10.90 | 0 | 0 | 0 | |
31/05/2011 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/05/2011 |
10.30
|
10,000 | 11 | 11 | 10.30 | 0 | 0 | 0 | |
27/05/2011 |
11
|
5,100 | 10.50 | 11 | 9.80 | 0 | 0 | 0 | |
26/05/2011 |
10.50
|
9,000 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 | |
25/05/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/05/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/05/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
20/05/2011 |
11.20
|
500 | 10.80 | 11.20 | 11.20 | 0 | 0 | 0 | |
19/05/2011 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/05/2011 |
10.80
|
0 | 10.30 | 10.80 | 10.80 | 0 | 0 | 0 | |
17/05/2011 |
10.30
|
76,500 | 10.65 | 10.91 | 10.21 | 0 | 0 | 0 | |
16/05/2011 |
10.65
|
1,200 | 10.91 | 10.91 | 10.65 | 0 | 0 | 0 | |
13/05/2011 |
10.91
|
2,100 | 11.00 | 11.35 | 10.91 | 0 | 0 | 0 | |
12/05/2011 |
11.00
|
52,400 | 10.91 | 11.00 | 10.82 | 0 | 0 | 0 | |
11/05/2011 |
10.91
|
4,500 | 10.91 | 10.91 | 10.82 | 0 | 0 | 0 | |
10/05/2011 |
10.91
|
100 | 11.35 | 11.35 | 10.91 | 0 | 0 | 0 | |
09/05/2011 |
11.35
|
4,500 | 10.39 | 11.35 | 10.82 | 100 | 0 | 0.0 | |
06/05/2011 |
10.39
|
5,400 | 10.47 | 10.82 | 10.39 | 0 | 0 | 0 | |
05/05/2011 |
10.47
|
4,900 | 10.21 | 10.47 | 10.30 | 0 | 0 | 0 | |
04/05/2011 |
10.21
|
500 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 | |
29/04/2011 |
10.47
|
500 | 10.21 | 10.47 | 10.47 | 0 | 0 | 0 | |
28/04/2011 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
27/04/2011 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
26/04/2011 |
10.21
|
500 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 | |
25/04/2011 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
22/04/2011 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
21/04/2011 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
20/04/2011 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
19/04/2011 |
10.47
|
300 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
18/04/2011 |
10.47
|
0 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 | |
15/04/2011 |
10.47
|
100 | 9.95 | 10.47 | 10.47 | 100 | 0 | 0.0 | |
14/04/2011 |
9.95
|
400 | 9.86 | 10.47 | 9.95 | 0 | 0 | 0 | |
13/04/2011 |
9.86
|
100 | 10.39 | 10.39 | 9.86 | 0 | 0 | 0 | |
08/04/2011 |
10.39
|
100 | 10.74 | 10.74 | 10.39 | 0 | 0 | 0 | |
07/04/2011 |
10.74
|
100 | 11.26 | 11.26 | 10.74 | 0 | 0 | 0 | |
06/04/2011 |
11.26
|
100 | 10.91 | 11.26 | 11.26 | 0 | 0 | 0 | |
05/04/2011 |
10.91
|
1,000 | 10.21 | 10.91 | 10.82 | 0 | 0 | 0 | |
04/04/2011 |
10.21
|
7,000 | 11.43 | 11.43 | 10.21 | 0 | 0 | 0 | |
01/04/2011 |
11.43
|
1,900 | 11.43 | 11.43 | 10.56 | 0 | 0 | 0 | |
31/03/2011 |
11.43
|
7,600 | 11.70 | 11.70 | 11.09 | 0 | 0 | 0 | |
30/03/2011 |
11.70
|
2,000 | 12.22 | 12.22 | 11.61 | 0 | 0 | 0 | |
29/03/2011 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
28/03/2011 |
12.22
|
0 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
25/03/2011 |
12.22
|
1,200 | 12.83 | 12.83 | 12.22 | 0 | 0 | 0 | |
24/03/2011 |
12.83
|
2,500 | 13.62 | 13.62 | 12.74 | 0 | 0 | 0 | |
23/03/2011 |
13.62
|
0 | 12.83 | 13.62 | 13.62 | 0 | 0 | 0 | |
22/03/2011 |
12.83
|
6,500 | 13.53 | 13.70 | 12.83 | 0 | 0 | 0 | |
21/03/2011 |
13.53
|
10,000 | 12.92 | 13.53 | 13.53 | 0 | 0 | 0 | |
18/03/2011 |
12.92
|
9,200 | 12.39 | 13.18 | 12.74 | 0 | 0 | 0 | |
17/03/2011 |
12.39
|
6,500 | 12.05 | 12.57 | 11.70 | 0 | 0 | 0 | |
16/03/2011 |
12.05
|
5,200 | 12.57 | 12.57 | 11.87 | 0 | 0 | 0 | |
15/03/2011 |
12.57
|
5,100 | 13.44 | 13.53 | 12.57 | 0 | 0 | 0 | |
14/03/2011 |
13.44
|
5,000 | 13.27 | 13.44 | 13.44 | 0 | 0 | 0 | |
11/03/2011 |
13.27
|
2,300 | 13.62 | 13.79 | 13.27 | 0 | 0 | 0 | |
10/03/2011 |
13.62
|
8,700 | 13.62 | 13.62 | 13.01 | 0 | 0 | 0 | |
09/03/2011 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
08/03/2011 |
13.62
|
5,000 | 13.01 | 13.62 | 13.53 | 0 | 0 | 0 | |
07/03/2011 |
13.01
|
2,600 | 13.27 | 13.62 | 13.01 | 0 | 0 | 0 | |
04/03/2011 |
13.27
|
6,500 | 14.05 | 14.05 | 13.27 | 0 | 0 | 0 | |
03/03/2011 |
14.05
|
0 | 12.92 | 14.05 | 14.05 | 0 | 0 | 0 | |
02/03/2011 |
12.92
|
5,500 | 13.62 | 14.14 | 12.92 | 0 | 0 | 0 | |
01/03/2011 |
13.62
|
5,800 | 13.70 | 13.97 | 13.09 | 0 | 0 | 0 | |
28/02/2011 |
13.70
|
2,200 | 14.49 | 14.49 | 13.70 | 0 | 0 | 0 | |
25/02/2011 |
14.49
|
400 | 13.79 | 14.49 | 14.49 | 0 | 0 | 0 | |
24/02/2011 |
13.79
|
6,800 | 14.75 | 15.71 | 13.79 | 0 | 0 | 0 | |
23/02/2011 |
14.75
|
300 | 15.80 | 15.80 | 14.75 | 0 | 0 | 0 | |
22/02/2011 |
15.80
|
0 | 14.66 | 15.80 | 15.80 | 0 | 0 | 0 | |
21/02/2011 |
14.66
|
7,200 | 14.66 | 15.80 | 14.66 | 0 | 0 | 0 | |
18/02/2011 |
14.66
|
10,500 | 15.10 | 15.80 | 14.66 | 0 | 0 | 0 | |
17/02/2011 |
15.10
|
1,000 | 16.06 | 16.06 | 15.10 | 0 | 0 | 0 | |
16/02/2011 |
16.06
|
1,200 | 15.89 | 16.06 | 16.06 | 0 | 0 | 0 | |
15/02/2011 |
15.89
|
6,000 | 16.76 | 16.85 | 15.62 | 0 | 0 | 0 | |
14/02/2011 |
16.76
|
6,000 | 16.06 | 16.76 | 16.76 | 0 | 0 | 0 | |
11/02/2011 |
16.06
|
11,900 | 16.06 | 16.15 | 16.06 | 0 | 0 | 0 | |
10/02/2011 |
16.06
|
9,000 | 15.71 | 16.06 | 16.06 | 0 | 0 | 0 | |
09/02/2011 |
15.71
|
8,400 | 15.28 | 16.41 | 15.62 | 0 | 0 | 0 | |
08/02/2011 |
15.28
|
14,600 | 15.28 | 16.15 | 15.10 | 0 | 0 | 0 | |
28/01/2011 |
15.28
|
11,300 | 16.41 | 16.41 | 15.28 | 0 | 0 | 0 | |
27/01/2011 |
16.41
|
0 | 16.41 | 16.41 | 16.41 | 0 | 0 | 0 | |
26/01/2011 |
16.41
|
700 | 15.54 | 16.41 | 16.41 | 0 | 0 | 0 | |
25/01/2011 |
15.54
|
1,700 | 14.84 | 15.71 | 15.54 | 0 | 0 | 0 | |
24/01/2011 |
14.84
|
100 | 15.28 | 15.28 | 14.84 | 0 | 0 | 0 | |
21/01/2011 |
15.28
|
1,400 | 15.62 | 15.80 | 15.28 | 0 | 0 | 0 | |
20/01/2011 |
15.62
|
0 | 15.62 | 15.62 | 15.62 | 0 | 0 | 0 | |
19/01/2011 |
15.62
|
5,000 | 15.28 | 15.62 | 15.62 | 0 | 0 | 0 | |
18/01/2011 |
15.28
|
900 | 16.32 | 16.32 | 15.28 | 0 | 0 | 0 | |
17/01/2011 |
16.32
|
1,500 | 16.50 | 16.50 | 15.28 | 0 | 0 | 0 | |
14/01/2011 |
16.50
|
1,600 | 15.89 | 16.50 | 16.32 | 0 | 0 | 0 | |
13/01/2011 |
15.89
|
11,200 | 15.71 | 16.93 | 15.80 | 0 | 0 | 0 | |
12/01/2011 |
15.71
|
5,600 | 16.24 | 16.67 | 15.71 | 0 | 0 | 0 | |
11/01/2011 |
16.24
|
900 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 |