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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
6.43
|
0 | 6.40 | 6.43 | 6.43 | 0 | 0 | 0 | |
21/11/2011 |
6.40
|
400 | 6.42 | 6.52 | 6.40 | 0 | 0 | 0 | |
18/11/2011 |
6.42
|
25,500 | 6.38 | 6.52 | 6.40 | 1,100 | 0 | 0.0 | |
17/11/2011 |
6.38
|
6,300 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 | |
16/11/2011 |
6.51
|
200 | 6.45 | 6.51 | 6.51 | 0 | 0 | 0 | |
15/11/2011 |
6.45
|
0 | 6.40 | 6.45 | 6.45 | 0 | 0 | 0 | |
14/11/2011 |
6.40
|
4,400 | 6.52 | 6.52 | 6.40 | 0 | 0 | 0 | |
11/11/2011 |
6.52
|
0 | 6.54 | 6.52 | 6.52 | 0 | 0 | 0 | |
10/11/2011 |
6.54
|
1,700 | 6.48 | 6.58 | 6.48 | 100 | 0 | 0.0 | |
09/11/2011 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
08/11/2011 |
6.48
|
3,700 | 6.55 | 6.55 | 6.45 | 500 | 0 | 0.0 | |
07/11/2011 |
6.55
|
200 | 6.57 | 6.57 | 6.55 | 0 | 0 | 0 | |
04/11/2011 |
6.57
|
100 | 6.51 | 6.57 | 6.57 | 0 | 0 | 0 | |
03/11/2011 |
6.51
|
700 | 6.60 | 6.60 | 6.51 | 0 | 0 | 0 | |
02/11/2011 |
6.60
|
100 | 6.48 | 6.60 | 6.60 | 0 | 0 | 0 | |
01/11/2011 |
6.48
|
1,900 | 6.60 | 6.63 | 6.48 | 0 | 0 | 0 | |
31/10/2011 |
6.60
|
800 | 6.61 | 6.70 | 6.60 | 0 | 0 | 0 | |
28/10/2011 |
6.61
|
6,800 | 6.35 | 6.63 | 6.45 | 2,000 | 0 | 0.1 | |
27/10/2011 |
6.35
|
1,900 | 6.40 | 6.48 | 6.34 | 500 | 0 | 0.0 | |
26/10/2011 |
6.40
|
700 | 6.35 | 6.40 | 6.32 | 0 | 0 | 0 | |
25/10/2011 |
6.35
|
1,600 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 | |
24/10/2011 |
6.52
|
7,500 | 6.35 | 6.63 | 6.25 | 500 | 500 | 0.0 | |
21/10/2011 |
6.35
|
0 | 6.32 | 6.35 | 6.35 | 0 | 0 | 0 | |
20/10/2011 |
6.32
|
200 | 6.38 | 6.38 | 6.32 | 0 | 0 | 0 | |
19/10/2011 |
6.38
|
200 | 6.31 | 6.38 | 6.38 | 0 | 0 | 0 | |
18/10/2011 |
6.31
|
2,400 | 6.26 | 6.31 | 6.19 | 0 | 0 | 0 | |
17/10/2011 |
6.26
|
1,900 | 6.32 | 6.32 | 6.25 | 0 | 0 | 0 | |
14/10/2011 |
6.32
|
300 | 6.38 | 6.38 | 6.31 | 0 | 0 | 0 | |
13/10/2011 |
6.38
|
800 | 6.17 | 6.38 | 6.25 | 0 | 0 | 0 | |
12/10/2011 |
6.17
|
4,000 | 6.43 | 6.43 | 6.17 | 0 | 0 | 0 | |
11/10/2011 |
6.43
|
500 | 6.54 | 6.54 | 6.11 | 0 | 0 | 0 | |
10/10/2011 |
6.54
|
800 | 6.43 | 6.54 | 6.54 | 0 | 0 | 0 | |
07/10/2011 |
6.43
|
800 | 6.49 | 6.57 | 6.43 | 0 | 0 | 0 | |
06/10/2011 |
6.49
|
700 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 | |
05/10/2011 |
6.54
|
700 | 6.48 | 6.54 | 6.43 | 0 | 0 | 0 | |
04/10/2011 |
6.48
|
2,300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
03/10/2011 |
6.48
|
100 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 | |
30/09/2011 |
6.69
|
100 | 6.42 | 6.69 | 6.69 | 0 | 0 | 0 | |
29/09/2011 |
6.42
|
300 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 | |
28/09/2011 |
6.48
|
3,200 | 6.52 | 6.55 | 6.48 | 3,000 | 0 | 0.1 | |
27/09/2011 |
6.52
|
1,800 | 6.49 | 6.54 | 6.48 | 0 | 0 | 0 | |
26/09/2011 |
6.49
|
200 | 6.55 | 6.61 | 6.49 | 0 | 0 | 0 | |
23/09/2011 |
6.55
|
100 | 6.58 | 6.58 | 6.55 | 0 | 0 | 0 | |
22/09/2011 |
6.58
|
2,900 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 | |
21/09/2011 |
6.76
|
5,200 | 7.00 | 7.21 | 6.76 | 0 | 0 | 0 | |
20/09/2011 |
7.00
|
4,200 | 7.29 | 7.44 | 7.00 | 0 | 0 | 0 | |
19/09/2011 |
7.29
|
3,500 | 7.06 | 7.41 | 7.15 | 0 | 0 | 0 | |
16/09/2011 |
7.06
|
8,000 | 7.17 | 7.17 | 6.93 | 0 | 0 | 0 | |
15/09/2011 |
7.17
|
6,100 | 6.63 | 7.17 | 6.61 | 0 | 0 | 0 | |
14/09/2011 |
6.63
|
1,700 | 6.58 | 6.81 | 6.63 | 0 | 0 | 0 | |
13/09/2011 |
6.58
|
2,200 | 6.63 | 6.63 | 6.51 | 0 | 0 | 0 | |
12/09/2011 |
6.63
|
1,100 | 6.70 | 6.70 | 6.49 | 0 | 0 | 0 | |
09/09/2011 |
6.70
|
600 | 6.70 | 6.70 | 6.67 | 0 | 0 | 0 | |
08/09/2011 |
6.70
|
2,400 | 6.55 | 6.78 | 6.64 | 1,000 | 0 | 0.0 | |
07/09/2011 |
6.55
|
3,500 | 6.51 | 6.55 | 6.54 | 200 | 0 | 0.0 | |
06/09/2011 |
6.51
|
2,800 | 6.48 | 6.51 | 6.51 | 0 | 0 | 0 | |
05/09/2011 |
6.48
|
1,900 | 6.49 | 6.63 | 6.48 | 0 | 0 | 0 | |
01/09/2011 |
6.49
|
2,100 | 6.48 | 6.63 | 6.40 | 0 | 0 | 0 | |
31/08/2011 |
6.48
|
1,000 | 6.63 | 6.63 | 6.40 | 0 | 0 | 0 | |
30/08/2011 |
6.63
|
3,600 | 6.48 | 6.78 | 6.63 | 0 | 0 | 0 | |
29/08/2011: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
29/08/2011 |
6.48
|
1,900 | 6.29 | 6.61 | 6.25 | 0 | 0 | 0 | |
26/08/2011 |
6.29
|
5,300 | 6.25 | 6.39 | 6.21 | 0 | 0 | 0 | |
25/08/2011 |
6.25
|
6,000 | 6.39 | 6.39 | 6.18 | 0 | 0 | 0 | |
24/08/2011 |
6.39
|
6,400 | 6.42 | 6.46 | 6.39 | 0 | 0 | 0 | |
23/08/2011 |
6.42
|
6,700 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
22/08/2011 |
6.73
|
5,000 | 6.39 | 6.76 | 6.67 | 100 | 0 | 0.0 | |
19/08/2011 |
6.39
|
7,000 | 6.60 | 6.60 | 6.32 | 0 | 0 | 0 | |
18/08/2011 |
6.60
|
15,800 | 6.27 | 6.69 | 6.60 | 0 | 0 | 0 | |
17/08/2011 |
6.27
|
5,600 | 5.88 | 6.27 | 6.27 | 0 | 0 | 0 | |
16/08/2011 |
5.88
|
2,200 | 5.40 | 5.88 | 5.70 | 0 | 0 | 0 | |
15/08/2011 |
5.40
|
2,600 | 5.81 | 5.81 | 5.40 | 0 | 0 | 0 | |
12/08/2011 |
5.81
|
800 | 5.77 | 5.81 | 5.77 | 500 | 0 | 0.0 | |
11/08/2011 |
5.77
|
100 | 5.57 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/08/2011 |
5.57
|
1,300 | 5.47 | 5.58 | 5.50 | 0 | 0 | 0 | |
09/08/2011 |
5.47
|
2,100 | 5.52 | 5.52 | 5.39 | 0 | 0 | 0 | |
08/08/2011 |
5.52
|
1,000 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 | |
05/08/2011 |
5.52
|
400 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 | |
04/08/2011 |
5.63
|
600 | 5.52 | 5.63 | 5.43 | 0 | 0 | 0 | |
03/08/2011 |
5.52
|
200 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 | |
02/08/2011 |
5.52
|
3,100 | 5.50 | 5.52 | 5.50 | 0 | 0 | 0 | |
01/08/2011 |
5.50
|
600 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
29/07/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
28/07/2011 |
5.69
|
0 | 5.98 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/07/2011 |
5.98
|
1,400 | 6.03 | 6.03 | 5.63 | 0 | 0 | 0 | |
26/07/2011 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
25/07/2011 |
6.03
|
500 | 5.68 | 6.03 | 6.03 | 0 | 0 | 0 | |
22/07/2011 |
5.68
|
800 | 5.87 | 5.87 | 5.68 | 500 | 0 | 0.0 | |
21/07/2011 |
5.87
|
0 | 5.88 | 5.87 | 5.87 | 0 | 0 | 0 | |
20/07/2011 |
5.88
|
500 | 5.63 | 5.88 | 5.84 | 0 | 0 | 0 | |
19/07/2011 |
5.63
|
1,000 | 5.52 | 5.63 | 5.50 | 0 | 0 | 0 | |
18/07/2011 |
5.52
|
400 | 5.43 | 5.52 | 5.50 | 0 | 0 | 0 | |
15/07/2011 |
5.43
|
10,500 | 5.66 | 5.66 | 5.28 | 0 | 0 | 0 | |
14/07/2011 |
5.66
|
0 | 5.69 | 5.66 | 5.66 | 0 | 0 | 0 | |
13/07/2011 |
5.69
|
2,100 | 5.63 | 5.69 | 5.63 | 0 | 0 | 0 | |
12/07/2011 |
5.63
|
1,000 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 | |
11/07/2011 |
5.68
|
500 | 5.66 | 5.68 | 5.68 | 0 | 0 | 0 | |
08/07/2011 |
5.66
|
100 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 | |
07/07/2011 |
6.03
|
500 | 6.05 | 6.05 | 6.03 | 500 | 0 | 0.0 | |
06/07/2011 |
6.05
|
0 | 6.03 | 6.05 | 6.05 | 0 | 0 | 0 | |
05/07/2011 |
6.03
|
200 | 5.70 | 6.05 | 6.03 | 0 | 0 | 0 |