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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/04/2011 |
5.84
|
100 | 5.76 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/04/2011 |
5.76
|
13,200 | 5.92 | 5.92 | 5.51 | 0 | 0 | 0 | |
21/04/2011 |
5.92
|
100 | 5.76 | 5.92 | 5.92 | 0 | 0 | 0 | |
20/04/2011 |
5.76
|
2,400 | 6.17 | 6.33 | 5.76 | 0 | 0 | 0 | |
19/04/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
18/04/2011 |
6.17
|
100 | 5.84 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/04/2011 |
5.84
|
0 | 5.92 | 5.84 | 5.84 | 0 | 0 | 0 | |
14/04/2011 |
5.92
|
300 | 5.67 | 5.92 | 5.76 | 0 | 0 | 0 | |
13/04/2011: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
13/04/2011 |
5.67
|
7,500 | 6.33 | 6.33 | 5.59 | 0 | 0 | 0 | |
08/04/2011 |
6.33
|
3,000 | 6.02 | 6.33 | 6.02 | 0 | 0 | 0 | |
07/04/2011 |
6.02
|
200 | 6.17 | 6.17 | 5.94 | 0 | 0 | 0 | |
06/04/2011 |
6.17
|
200 | 6.02 | 6.17 | 5.70 | 0 | 0 | 0 | |
05/04/2011 |
6.02
|
100 | 6.41 | 6.41 | 6.02 | 0 | 0 | 0 | |
04/04/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
01/04/2011 |
6.41
|
100 | 6.17 | 6.41 | 6.41 | 0 | 0 | 0 | |
31/03/2011 |
6.17
|
2,100 | 6.57 | 6.57 | 6.17 | 0 | 0 | 0 | |
30/03/2011 |
6.57
|
800 | 6.25 | 6.65 | 6.49 | 0 | 0 | 0 | |
29/03/2011 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
28/03/2011 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/03/2011 |
6.25
|
5,000 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 | |
24/03/2011 |
6.33
|
3,300 | 6.81 | 6.81 | 6.33 | 0 | 0 | 0 | |
23/03/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
22/03/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
21/03/2011 |
6.81
|
3,300 | 7.04 | 7.04 | 6.81 | 0 | 0 | 0 | |
18/03/2011 |
7.04
|
100 | 6.65 | 7.04 | 7.04 | 0 | 0 | 0 | |
17/03/2011 |
6.65
|
1,300 | 7.04 | 7.04 | 6.57 | 0 | 0 | 0 | |
16/03/2011 |
7.04
|
100 | 7.52 | 7.52 | 7.04 | 0 | 0 | 0 | |
15/03/2011 |
7.52
|
200 | 7.12 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/03/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
11/03/2011 |
7.12
|
100 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0 | |
10/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
09/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
08/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
07/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
04/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
03/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
02/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
01/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
28/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
25/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
24/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
23/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
22/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
21/02/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
18/02/2011 |
7.60
|
100 | 7.12 | 7.60 | 7.60 | 0 | 0 | 0 | |
17/02/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
16/02/2011 |
7.12
|
100 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 | |
15/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
14/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
11/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
10/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
08/02/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
28/01/2011 |
7.52
|
0 | 7.36 | 7.52 | 7.52 | 0 | 0 | 0 | |
27/01/2011 |
7.36
|
500 | 7.84 | 8.31 | 7.36 | 0 | 0 | 0 | |
26/01/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
25/01/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
24/01/2011 |
7.84
|
100 | 7.36 | 7.84 | 7.84 | 0 | 0 | 0 | |
21/01/2011 |
7.36
|
100 | 6.97 | 7.36 | 7.36 | 0 | 0 | 0 | |
20/01/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
19/01/2011 |
6.97
|
3,800 | 7.44 | 7.44 | 6.97 | 0 | 0 | 0 | |
18/01/2011 |
7.44
|
100 | 7.99 | 7.99 | 7.44 | 0 | 0 | 0 | |
17/01/2011 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/01/2011 |
7.99
|
100 | 7.76 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/01/2011 |
7.76
|
200 | 7.76 | 8.23 | 7.76 | 0 | 0 | 0 | |
12/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
11/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
10/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
06/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
05/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
04/01/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
31/12/2010 |
7.76
|
100 | 7.52 | 7.76 | 7.76 | 0 | 0 | 0 | |
30/12/2010 |
7.52
|
10,200 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 | |
29/12/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
28/12/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
27/12/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
24/12/2010 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
23/12/2010 |
7.92
|
100 | 7.76 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/12/2010 |
7.76
|
100 | 7.60 | 7.76 | 7.76 | 0 | 0 | 0 | |
21/12/2010 |
7.60
|
0 | 7.52 | 7.60 | 7.60 | 0 | 0 | 0 | |
20/12/2010 |
7.52
|
3,100 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 | |
17/12/2010 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
16/12/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
15/12/2010 |
8.07
|
100 | 7.60 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/12/2010 |
7.60
|
13,000 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 | |
13/12/2010 |
7.99
|
5,500 | 7.52 | 7.99 | 7.76 | 0 | 0 | 0 | |
10/12/2010 |
7.52
|
1,200 | 7.12 | 7.52 | 7.52 | 0 | 0 | 0 | |
09/12/2010 |
7.12
|
100 | 6.73 | 7.12 | 7.12 | 0 | 0 | 0 | |
08/12/2010 |
6.73
|
800 | 7.12 | 7.12 | 6.73 | 0 | 0 | 0 | |
07/12/2010 |
7.12
|
1,000 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 | |
06/12/2010 |
7.52
|
100 | 7.76 | 7.76 | 7.52 | 0 | 0 | 0 | |
03/12/2010 |
7.76
|
5,300 | 7.28 | 7.76 | 6.81 | 0 | 0 | 0 | |
02/12/2010 |
7.28
|
1,000 | 6.73 | 7.28 | 7.20 | 0 | 0 | 0 | |
01/12/2010 |
6.73
|
2,600 | 7.44 | 7.52 | 6.73 | 0 | 0 | 0 | |
30/11/2010 |
7.44
|
900 | 7.04 | 7.44 | 6.65 | 0 | 0 | 0 | |
29/11/2010 |
7.04
|
100 | 6.73 | 7.04 | 7.04 | 0 | 0 | 0 | |
26/11/2010 |
6.73
|
5,600 | 6.57 | 6.97 | 6.57 | 0 | 0 | 0 | |
25/11/2010 |
6.57
|
1,800 | 6.17 | 6.57 | 6.57 | 0 | 0 | 0 | |
24/11/2010 |
6.17
|
7,500 | 6.33 | 6.81 | 6.09 | 0 | 0 | 0 |