Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
5.66
|
32,050 | 5.84 | 5.84 | 5.66 | 0 | 0 | 0 | |
18/11/2011 |
5.84
|
35,280 | 6.03 | 6.03 | 5.78 | 0 | 0 | 0 | |
17/11/2011 |
6.03
|
8,850 | 6.15 | 6.28 | 6.03 | 0 | 0 | 0 | |
16/11/2011 |
6.15
|
27,260 | 5.90 | 6.15 | 5.90 | 0 | 0 | 0 | |
15/11/2011 |
5.90
|
25,370 | 6.03 | 6.03 | 5.90 | 1,000 | 0 | 0.0 | |
14/11/2011 |
6.03
|
96,600 | 6.28 | 6.28 | 5.97 | 0 | 26,000 | -0.2 | |
11/11/2011 |
6.28
|
32,930 | 6.40 | 6.53 | 6.28 | 0 | 8,660 | -0.1 | |
10/11/2011 |
6.40
|
78,660 | 6.65 | 6.65 | 6.40 | 0 | 0 | 0 | |
09/11/2011 |
6.65
|
60,560 | 6.77 | 6.84 | 6.59 | 0 | 0 | 0 | |
08/11/2011 |
6.77
|
50,480 | 6.77 | 6.84 | 6.65 | 0 | 0 | 0 | |
07/11/2011 |
6.77
|
31,480 | 6.84 | 6.96 | 6.77 | 730 | 0 | 0.0 | |
04/11/2011 |
6.84
|
45,150 | 7.02 | 7.02 | 6.84 | 0 | 0 | 0 | |
03/11/2011 |
7.02
|
63,040 | 6.84 | 7.02 | 6.84 | 600 | 0 | 0.0 | |
02/11/2011 |
6.84
|
60,690 | 7.09 | 7.09 | 6.84 | 0 | 0 | 0 | |
01/11/2011 |
7.09
|
77,130 | 7.15 | 7.15 | 6.90 | 0 | 0 | 0 | |
31/10/2011 |
7.15
|
58,370 | 7.33 | 7.58 | 7.15 | 0 | 0 | 0 | |
28/10/2011 |
7.33
|
106,990 | 7.02 | 7.33 | 7.02 | 0 | 0 | 0 | |
27/10/2011 |
7.02
|
35,640 | 6.84 | 7.09 | 6.90 | 0 | 0 | 0 | |
26/10/2011 |
6.84
|
21,260 | 6.90 | 7.02 | 6.84 | 0 | 0 | 0 | |
25/10/2011 |
6.90
|
34,150 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
24/10/2011 |
7.09
|
29,920 | 7.27 | 7.33 | 7.09 | 0 | 0 | 0 | |
21/10/2011 |
7.27
|
54,010 | 7.09 | 7.33 | 7.15 | 0 | 0 | 0 | |
20/10/2011 |
7.09
|
13,650 | 7.09 | 7.15 | 7.09 | 2,200 | 0 | 0.0 | |
19/10/2011 |
7.09
|
18,430 | 7.02 | 7.09 | 6.84 | 0 | 0 | 0 | |
18/10/2011 |
7.02
|
77,110 | 6.90 | 7.02 | 6.77 | 0 | 0 | 0 | |
17/10/2011 |
6.90
|
22,600 | 7.15 | 7.21 | 6.90 | 0 | 0 | 0 | |
14/10/2011 |
7.15
|
24,070 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 | |
13/10/2011 |
7.09
|
26,440 | 6.96 | 7.15 | 6.96 | 0 | 0 | 0 | |
12/10/2011 |
6.96
|
92,810 | 7.21 | 7.21 | 6.96 | 0 | 0 | 0 | |
11/10/2011 |
7.21
|
58,830 | 7.27 | 7.40 | 7.15 | 0 | 0 | 0 | |
10/10/2011 |
7.27
|
57,840 | 7.40 | 7.40 | 7.15 | 0 | 0 | 0 | |
07/10/2011 |
7.40
|
73,930 | 7.40 | 7.58 | 7.40 | 0 | 0 | 0 | |
06/10/2011 |
7.40
|
102,560 | 7.09 | 7.40 | 7.09 | 0 | 0 | 0 | |
05/10/2011 |
7.09
|
105,340 | 6.77 | 7.09 | 6.90 | 0 | 0 | 0 | |
04/10/2011 |
6.77
|
67,550 | 6.96 | 6.96 | 6.77 | 0 | 0 | 0 | |
03/10/2011 |
6.96
|
173,640 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 | |
30/09/2011 |
7.27
|
50,040 | 7.40 | 7.46 | 7.27 | 0 | 0 | 0 | |
29/09/2011 |
7.40
|
105,020 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 | |
28/09/2011 |
7.52
|
57,050 | 7.46 | 7.77 | 7.46 | 0 | 2,700 | -0.0 | |
27/09/2011 |
7.46
|
87,070 | 7.46 | 7.71 | 7.40 | 0 | 0 | 0 | |
26/09/2011 |
7.46
|
110,740 | 7.52 | 7.71 | 7.40 | 0 | 0 | 0 | |
23/09/2011 |
7.52
|
90,310 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
22/09/2011 |
7.83
|
154,280 | 7.52 | 7.89 | 7.52 | 0 | 0 | 0 | |
21/09/2011 |
7.52
|
209,960 | 7.58 | 7.89 | 7.33 | 0 | 0 | 0 | |
20/09/2011 |
7.58
|
135,630 | 7.89 | 8.02 | 7.58 | 0 | 0 | 0 | |
19/09/2011 |
7.89
|
108,230 | 7.71 | 7.89 | 7.40 | 0 | 1,330 | -0.0 | |
16/09/2011 |
7.71
|
153,950 | 8.08 | 8.08 | 7.71 | 0 | 0 | 0 | |
15/09/2011 |
8.08
|
229,120 | 8.02 | 8.08 | 7.65 | 0 | 0 | 0 | |
14/09/2011 |
8.02
|
308,200 | 8.33 | 8.70 | 8.02 | 0 | 0 | 0 | |
13/09/2011 |
8.33
|
199,430 | 7.96 | 8.33 | 8.33 | 0 | 0 | 0 | |
12/09/2011 |
7.96
|
482,980 | 7.58 | 7.96 | 7.58 | 10,800 | 0 | 0.1 | |
09/09/2011 |
7.58
|
98,900 | 7.71 | 7.83 | 7.52 | 10,000 | 0 | 0.1 | |
08/09/2011 |
7.71
|
245,260 | 7.46 | 7.83 | 7.71 | 0 | 0 | 0 | |
07/09/2011 |
7.46
|
162,270 | 7.15 | 7.46 | 7.33 | 0 | 0 | 0 | |
06/09/2011 |
7.15
|
205,760 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 | |
05/09/2011 |
7.52
|
162,310 | 7.83 | 7.89 | 7.52 | 0 | 0 | 0 | |
01/09/2011 |
7.83
|
178,130 | 7.52 | 7.83 | 7.46 | 0 | 0 | 0 | |
31/08/2011 |
7.52
|
180,920 | 7.58 | 7.89 | 7.33 | 0 | 0 | 0 | |
30/08/2011 |
7.58
|
183,700 | 7.40 | 7.71 | 7.52 | 0 | 1,650 | -0.0 | |
29/08/2011 |
7.40
|
92,430 | 7.09 | 7.40 | 7.15 | 0 | 2,050 | -0.0 | |
26/08/2011 |
7.09
|
121,900 | 7.02 | 7.21 | 6.96 | 2,700 | 2,000 | 0.0 | |
25/08/2011 |
7.02
|
209,670 | 6.71 | 7.02 | 6.71 | 200 | 0 | 0.0 | |
24/08/2011 |
6.71
|
93,530 | 6.77 | 7.02 | 6.71 | 0 | 0 | 0 | |
23/08/2011 |
6.77
|
101,290 | 6.96 | 7.02 | 6.77 | 0 | 0 | 0 | |
22/08/2011 |
6.96
|
90,310 | 6.65 | 6.96 | 6.84 | 2,000 | 0 | 0.0 | |
19/08/2011 |
6.65
|
44,030 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 | |
18/08/2011 |
6.90
|
122,380 | 6.71 | 7.02 | 6.77 | 3,700 | 0 | 0.0 | |
17/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/08/2011 |
6.71
|
105,110 | 6.40 | 6.71 | 6.46 | 0 | 0 | 0 | |
16/08/2011 |
6.40
|
87,280 | 6.40 | 6.52 | 6.40 | 0 | 0 | 0 | |
15/08/2011 |
6.40
|
37,640 | 6.46 | 6.46 | 6.29 | 500 | 0 | 0.0 | |
12/08/2011 |
6.46
|
66,440 | 6.29 | 6.46 | 6.29 | 0 | 0 | 0 | |
11/08/2011 |
6.29
|
59,600 | 6.29 | 6.29 | 6.12 | 0 | 0 | 0 | |
10/08/2011 |
6.29
|
76,200 | 6.06 | 6.29 | 6.12 | 0 | 0 | 0 | |
09/08/2011 |
6.06
|
195,390 | 6.35 | 6.35 | 6.06 | 0 | 0 | 0 | |
08/08/2011 |
6.35
|
88,620 | 6.46 | 6.57 | 6.29 | 0 | 0 | 0 | |
05/08/2011 |
6.46
|
67,060 | 6.40 | 6.57 | 6.23 | 0 | 0 | 0 | |
04/08/2011 |
6.40
|
83,850 | 6.12 | 6.40 | 6.12 | 0 | 0 | 0 | |
03/08/2011 |
6.12
|
83,790 | 6.35 | 6.46 | 6.06 | 0 | 0 | 0 | |
02/08/2011 |
6.35
|
123,100 | 6.63 | 6.80 | 6.35 | 0 | 0 | 0 | |
01/08/2011 |
6.63
|
34,240 | 6.80 | 6.97 | 6.63 | 0 | 1,800 | -0.0 | |
29/07/2011 |
6.80
|
25,540 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 | |
28/07/2011 |
6.91
|
55,730 | 7.03 | 7.14 | 6.91 | 0 | 0 | 0 | |
27/07/2011 |
7.03
|
30,820 | 6.97 | 7.14 | 6.91 | 0 | 0 | 0 | |
26/07/2011 |
6.97
|
59,550 | 6.97 | 7.08 | 6.80 | 0 | 0 | 0 | |
25/07/2011 |
6.97
|
19,460 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
22/07/2011 |
7.14
|
10,160 | 7.14 | 7.20 | 7.08 | 0 | 0 | 0 | |
21/07/2011 |
7.14
|
43,870 | 7.25 | 7.37 | 7.14 | 0 | 0 | 0 | |
20/07/2011 |
7.25
|
81,690 | 6.91 | 7.25 | 6.97 | 0 | 0 | 0 | |
19/07/2011 |
6.91
|
104,940 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
18/07/2011 |
7.14
|
5,821 | 7.20 | 7.25 | 7.08 | 120 | 0 | 0.0 | |
15/07/2011 |
7.20
|
20,500 | 7.37 | 7.37 | 7.20 | 620 | 0 | 0.0 | |
14/07/2011 |
7.37
|
29,210 | 7.25 | 7.37 | 7.08 | 0 | 0 | 0 | |
13/07/2011 |
7.25
|
44,010 | 7.08 | 7.37 | 7.14 | 0 | 3,000 | -0.0 | |
12/07/2011 |
7.08
|
50,200 | 7.14 | 7.25 | 7.03 | 1,500 | 0 | 0.0 | |
11/07/2011 |
7.14
|
21,660 | 7.31 | 7.37 | 7.14 | 230 | 0 | 0.0 | |
08/07/2011 |
7.31
|
34,110 | 7.31 | 7.48 | 7.25 | 0 | 0 | 0 | |
07/07/2011 |
7.31
|
63,660 | 7.31 | 7.48 | 7.20 | 140 | 0 | 0.0 | |
06/07/2011 |
7.31
|
98,800 | 7.59 | 7.71 | 7.31 | 0 | 0 | 0 | |
05/07/2011 |
7.59
|
151,860 | 7.25 | 7.59 | 7.54 | 0 | 0 | 0 | |
04/07/2011 |
7.25
|
49,430 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |