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) |
0.70 | 7% | 104,000 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 207,100 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-21) |
-1.80 | -14.40% | 640,100 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 889,500 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-25) |
2.50 | 30.49% | 1,155,100 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-09-30) |
2.70 | 33.75% | 4,231,403 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-05) |
1.10 | 11.46% | 11,835,580 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-16) |
4.73 | 79.34% | 21,849,682 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2011 |
6.41
|
2,800 | 6.36 | 6.41 | 5.88 | 0 | 0 | 0 | |
12/09/2011 |
6.36
|
100 | 6.15 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/09/2011 |
6.15
|
100 | 5.88 | 6.15 | 6.15 | 0 | 0 | 0 | |
08/09/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
07/09/2011 |
5.88
|
100 | 5.61 | 5.88 | 5.88 | 0 | 0 | 0 | |
06/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
05/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
01/09/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
31/08/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
30/08/2011 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
29/08/2011 |
5.61
|
3,000 | 5.34 | 5.61 | 5.61 | 0 | 0 | 0 | |
26/08/2011 |
5.34
|
100 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
25/08/2011 |
5.50
|
400 | 6.04 | 6.36 | 5.50 | 0 | 0 | 0 | |
24/08/2011 |
6.04
|
100 | 6.68 | 6.68 | 6.04 | 0 | 0 | 0 | |
23/08/2011 |
6.68
|
8,500 | 6.41 | 6.68 | 6.68 | 0 | 0 | 0 | |
22/08/2011 |
6.41
|
100 | 6.09 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/08/2011 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
18/08/2011 |
6.09
|
100 | 5.67 | 6.09 | 6.09 | 0 | 0 | 0 | |
17/08/2011 |
5.67
|
200 | 5.13 | 5.67 | 5.61 | 0 | 0 | 0 | |
16/08/2011 |
5.13
|
5,400 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 | |
15/08/2011 |
5.34
|
7,000 | 5.18 | 5.34 | 5.34 | 7,000 | 0 | 0.1 | |
12/08/2011 |
5.18
|
2,000 | 5.13 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/08/2011 |
5.13
|
4,400 | 5.34 | 5.34 | 5.13 | 0 | 0 | 0 | |
10/08/2011 |
5.34
|
4,200 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
09/08/2011 |
5.50
|
0 | 5.34 | 5.50 | 5.50 | 0 | 0 | 0 | |
08/08/2011 |
5.34
|
1,000 | 5.88 | 5.88 | 5.34 | 0 | 0 | 0 | |
05/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
04/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
03/08/2011 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
02/08/2011 |
5.88
|
100 | 5.34 | 5.88 | 5.88 | 0 | 0 | 0 | |
01/08/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
29/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
28/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
27/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
26/07/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
25/07/2011 |
5.34
|
2,700 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/07/2011 |
5.34
|
6,600 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/07/2011 |
5.34
|
7,400 | 5.88 | 5.88 | 5.34 | 0 | 100 | -0.0 | |
20/07/2011 |
5.88
|
15,500 | 6.47 | 6.47 | 5.83 | 0 | 0 | 0 | |
19/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
18/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
15/07/2011 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
14/07/2011 |
6.47
|
1,000 | 6.41 | 6.47 | 6.47 | 0 | 0 | 0 | |
13/07/2011 |
6.41
|
100 | 6.84 | 6.84 | 6.41 | 0 | 100 | -0.0 | |
12/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
11/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
08/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
07/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
06/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
05/07/2011 |
6.84
|
100 | 7.05 | 7.05 | 6.84 | 0 | 100 | -0.0 | |
04/07/2011 |
7.05
|
1,500 | 7.32 | 7.32 | 7.05 | 1,400 | 0 | 0.0 | |
01/07/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
30/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
29/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
28/06/2011 |
7.32
|
3,000 | 7.32 | 7.32 | 7.32 | 3,000 | 0 | 0.0 | |
27/06/2011 |
7.32
|
9,200 | 7.32 | 7.32 | 7.32 | 9,200 | 0 | 0.1 | |
24/06/2011 |
7.32
|
300 | 7.32 | 7.32 | 7.32 | 300 | 0 | 0.0 | |
23/06/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
22/06/2011 |
7.32
|
100 | 6.79 | 7.32 | 7.32 | 0 | 0 | 0 | |
21/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
20/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
17/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/06/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/06/2011 |
6.79
|
400 | 6.95 | 6.95 | 6.79 | 0 | 0 | 0 | |
14/06/2011 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
13/06/2011 |
6.95
|
200 | 7.48 | 7.48 | 6.95 | 0 | 0 | 0 | |
10/06/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
09/06/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
08/06/2011 |
7.48
|
6,000 | 7.48 | 7.48 | 7.48 | 5,000 | 0 | 0.1 | |
07/06/2011 |
7.48
|
2,000 | 6.95 | 7.48 | 7.48 | 0 | 0 | 0 | |
06/06/2011 |
6.95
|
1,000 | 6.41 | 6.95 | 6.95 | 1,000 | 0 | 0.0 | |
03/06/2011 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
02/06/2011 |
6.41
|
100 | 6.36 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/06/2011 |
6.36
|
700 | 6.25 | 6.68 | 6.36 | 0 | 0 | 0 | |
31/05/2011 |
6.25
|
2,700 | 6.95 | 6.95 | 6.25 | 0 | 0 | 0 | |
30/05/2011 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
27/05/2011 |
6.95
|
800 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
26/05/2011 |
6.95
|
100 | 7.70 | 7.70 | 6.95 | 0 | 0 | 0 | |
25/05/2011 |
7.70
|
300 | 8.55 | 8.55 | 7.70 | 0 | 0 | 0 | |
24/05/2011 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
23/05/2011 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
20/05/2011 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
19/05/2011 |
8.55
|
100 | 7.96 | 8.55 | 8.55 | 0 | 0 | 0 | |
18/05/2011 |
7.96
|
100 | 7.27 | 7.96 | 7.96 | 0 | 0 | 0 | |
17/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
16/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
13/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
12/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
11/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
11/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
10/05/2011 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
09/05/2011 |
7.27
|
26,500 | 8.04 | 8.04 | 7.27 | 0 | 0 | 0 | |
06/05/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
05/05/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
04/05/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
29/04/2011 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
28/04/2011 |
8.04
|
0 | 7.94 | 8.04 | 8.04 | 0 | 0 | 0 | |
27/04/2011 |
7.94
|
300 | 8.42 | 8.42 | 7.94 | 0 | 0 | 0 | |
26/04/2011 |
8.42
|
6,060 | 8.66 | 8.66 | 8.42 | 0 | 0 | 0 | |
25/04/2011 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 | |
22/04/2011 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |