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 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
5.37
|
5,900 | 5.65 | 5.75 | 5.37 | 0 | 0 | 0 | |
23/11/2011 |
5.65
|
6,100 | 5.65 | 6.03 | 5.65 | 0 | 0 | 0 | |
22/11/2011 |
5.65
|
18,100 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 | |
21/11/2011 |
5.93
|
600 | 6.03 | 6.03 | 5.93 | 0 | 0 | 0 | |
18/11/2011 |
6.03
|
1,300 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
17/11/2011 |
5.75
|
7,800 | 6.12 | 6.12 | 5.75 | 0 | 0 | 0 | |
16/11/2011 |
6.12
|
3,300 | 6.03 | 6.22 | 6.03 | 0 | 0 | 0 | |
15/11/2011 |
6.03
|
6,100 | 5.93 | 6.12 | 6.03 | 0 | 0 | 0 | |
14/11/2011 |
5.93
|
22,100 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
11/11/2011 |
6.22
|
10,700 | 6.03 | 6.31 | 6.12 | 0 | 0 | 0 | |
10/11/2011 |
6.03
|
7,200 | 6.22 | 6.22 | 5.93 | 0 | 0 | 0 | |
09/11/2011 |
6.22
|
3,000 | 6.22 | 6.31 | 6.12 | 0 | 0 | 0 | |
08/11/2011 |
6.22
|
6,900 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 | |
07/11/2011 |
6.22
|
200 | 6.41 | 6.41 | 6.22 | 0 | 0 | 0 | |
04/11/2011 |
6.41
|
500 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
03/11/2011 |
6.41
|
4,000 | 6.12 | 6.41 | 6.22 | 0 | 0 | 0 | |
02/11/2011 |
6.12
|
3,200 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
01/11/2011 |
6.41
|
8,700 | 6.59 | 6.69 | 6.31 | 0 | 0 | 0 | |
31/10/2011 |
6.59
|
10,500 | 6.97 | 6.97 | 6.59 | 0 | 0 | 0 | |
28/10/2011 |
6.97
|
19,100 | 6.69 | 6.97 | 6.69 | 0 | 0 | 0 | |
27/10/2011 |
6.69
|
7,100 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 | |
26/10/2011: Cổ tức tiền mặt tỉ lệ: 11% Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
26/10/2011 |
6.78
|
33,200 | 6.78 | 6.88 | 6.50 | 0 | 0 | 0 | |
25/10/2011 |
6.78
|
50,400 | 7.09 | 7.09 | 6.78 | 0 | 0 | 0 | |
24/10/2011 |
7.09
|
25,300 | 7.09 | 7.33 | 7.02 | 0 | 0 | 0 | |
21/10/2011 |
7.09
|
27,700 | 7.02 | 7.25 | 7.02 | 0 | 0 | 0 | |
20/10/2011 |
7.02
|
48,700 | 6.86 | 7.09 | 6.78 | 0 | 0 | 0 | |
19/10/2011 |
6.86
|
13,800 | 6.70 | 7.25 | 6.55 | 200 | 0 | 0.0 | |
18/10/2011 |
6.70
|
24,000 | 7.02 | 7.02 | 6.70 | 0 | 0 | 0 | |
17/10/2011 |
7.02
|
5,900 | 6.86 | 7.09 | 7.02 | 0 | 0 | 0 | |
14/10/2011 |
6.86
|
24,200 | 7.17 | 7.41 | 6.86 | 0 | 0 | 0 | |
13/10/2011 |
7.17
|
46,400 | 7.25 | 7.33 | 7.09 | 0 | 0 | 0 | |
12/10/2011 |
7.25
|
83,400 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 | |
11/10/2011 |
6.78
|
9,300 | 6.55 | 6.78 | 6.70 | 0 | 0 | 0 | |
10/10/2011 |
6.55
|
6,000 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
07/10/2011 |
6.63
|
7,000 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 | |
06/10/2011 |
6.86
|
5,700 | 6.55 | 6.86 | 6.86 | 0 | 0 | 0 | |
05/10/2011 |
6.55
|
15,100 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 | |
04/10/2011 |
6.70
|
14,700 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
03/10/2011 |
6.63
|
7,200 | 6.70 | 7.02 | 6.63 | 0 | 0 | 0 | |
30/09/2011 |
6.70
|
3,100 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 | |
29/09/2011 |
6.63
|
12,500 | 6.94 | 6.94 | 6.55 | 0 | 0 | 0 | |
28/09/2011 |
6.94
|
17,700 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 | |
27/09/2011 |
7.02
|
14,200 | 6.94 | 7.02 | 7.02 | 0 | 0 | 0 | |
26/09/2011 |
6.94
|
30,100 | 6.78 | 7.09 | 6.94 | 0 | 0 | 0 | |
23/09/2011 |
6.78
|
6,000 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
22/09/2011 |
6.86
|
17,400 | 7.09 | 7.17 | 6.86 | 0 | 0 | 0 | |
21/09/2011 |
7.09
|
2,200 | 6.86 | 7.41 | 7.09 | 0 | 0 | 0 | |
20/09/2011 |
6.86
|
16,500 | 7.17 | 7.17 | 6.78 | 0 | 0 | 0 | |
19/09/2011 |
7.17
|
16,500 | 7.02 | 7.17 | 7.02 | 0 | 0 | 0 | |
16/09/2011 |
7.02
|
11,400 | 7.25 | 7.25 | 6.94 | 0 | 0 | 0 | |
15/09/2011 |
7.25
|
17,500 | 7.25 | 7.33 | 7.09 | 0 | 0 | 0 | |
14/09/2011 |
7.25
|
79,800 | 7.17 | 7.64 | 7.17 | 0 | 0 | 0 | |
13/09/2011 |
7.17
|
56,200 | 6.70 | 7.17 | 7.17 | 0 | 0 | 0 | |
12/09/2011 |
6.70
|
15,300 | 6.47 | 6.70 | 6.63 | 0 | 0 | 0 | |
09/09/2011 |
6.47
|
15,000 | 6.47 | 6.47 | 6.24 | 0 | 0 | 0 | |
08/09/2011 |
6.47
|
22,100 | 6.31 | 6.70 | 6.39 | 0 | 0 | 0 | |
07/09/2011 |
6.31
|
4,100 | 6.16 | 6.47 | 6.24 | 0 | 0 | 0 | |
06/09/2011 |
6.16
|
1,500 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 | |
05/09/2011 |
6.24
|
18,300 | 6.39 | 6.47 | 6.24 | 0 | 0 | 0 | |
01/09/2011 |
6.39
|
36,800 | 6.55 | 6.55 | 6.24 | 0 | 13,100 | -0.1 | |
31/08/2011 |
6.55
|
7,100 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 | |
30/08/2011 |
6.47
|
16,600 | 6.47 | 6.86 | 6.31 | 0 | 0 | 0 | |
29/08/2011 |
6.47
|
100 | 6.24 | 6.47 | 6.47 | 0 | 0 | 0 | |
26/08/2011 |
6.24
|
2,200 | 6.47 | 6.55 | 6.24 | 0 | 0 | 0 | |
25/08/2011 |
6.47
|
4,100 | 6.08 | 6.55 | 6.39 | 0 | 0 | 0 | |
24/08/2011 |
6.08
|
7,500 | 6.39 | 6.63 | 6.08 | 2,000 | 0 | 0.0 | |
23/08/2011 |
6.39
|
4,900 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 | |
22/08/2011 |
6.63
|
500 | 6.55 | 6.86 | 6.63 | 0 | 0 | 0 | |
19/08/2011 |
6.55
|
200 | 6.31 | 6.55 | 6.55 | 0 | 0 | 0 | |
18/08/2011 |
6.31
|
18,000 | 6.31 | 6.55 | 6.31 | 0 | 0 | 0 | |
17/08/2011 |
6.31
|
9,200 | 5.92 | 6.31 | 6.16 | 0 | 0 | 0 | |
16/08/2011 |
5.92
|
5,600 | 5.92 | 6.16 | 5.85 | 0 | 0 | 0 | |
15/08/2011 |
5.92
|
3,400 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 | |
12/08/2011 |
6.00
|
4,600 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 | |
11/08/2011 |
6.08
|
7,000 | 6.31 | 6.31 | 5.92 | 5,000 | 0 | 0.0 | |
10/08/2011 |
6.31
|
300 | 5.92 | 6.31 | 6.31 | 0 | 0 | 0 | |
09/08/2011 |
5.92
|
7,600 | 6.24 | 6.24 | 5.92 | 0 | 0 | 0 | |
08/08/2011 |
6.24
|
300 | 6.24 | 6.47 | 6.24 | 0 | 0 | 0 | |
05/08/2011 |
6.24
|
3,000 | 6.16 | 6.39 | 6.24 | 0 | 0 | 0 | |
04/08/2011 |
6.16
|
7,900 | 6.08 | 6.47 | 6.16 | 0 | 0 | 0 | |
03/08/2011 |
6.08
|
21,800 | 6.24 | 6.47 | 5.92 | 0 | 0 | 0 | |
02/08/2011 |
6.24
|
2,100 | 6.24 | 6.39 | 6.16 | 0 | 0 | 0 | |
01/08/2011 |
6.24
|
11,000 | 6.78 | 6.78 | 6.24 | 0 | 0 | 0 | |
29/07/2011 |
6.78
|
800 | 6.70 | 6.78 | 6.55 | 0 | 0 | 0 | |
28/07/2011 |
6.70
|
2,500 | 6.47 | 6.94 | 6.70 | 0 | 0 | 0 | |
27/07/2011 |
6.47
|
2,300 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 | |
26/07/2011 |
6.47
|
10,300 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 | |
25/07/2011 |
6.94
|
28,600 | 7.41 | 7.41 | 6.94 | 0 | 0 | 0 | |
22/07/2011 |
7.41
|
1,700 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
21/07/2011 |
7.48
|
3,100 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
20/07/2011 |
7.48
|
4,200 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
19/07/2011 |
7.48
|
1,200 | 7.80 | 7.80 | 7.48 | 0 | 0 | 0 | |
18/07/2011 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
15/07/2011 |
7.80
|
100 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 | |
14/07/2011 |
7.72
|
100 | 7.48 | 7.72 | 7.72 | 0 | 0 | 0 | |
13/07/2011 |
7.48
|
4,100 | 7.48 | 7.80 | 7.41 | 0 | 0 | 0 | |
12/07/2011 |
7.48
|
10,700 | 7.87 | 7.87 | 7.41 | 0 | 0 | 0 | |
11/07/2011 |
7.87
|
100 | 7.72 | 7.87 | 7.87 | 0 | 0 | 0 | |
08/07/2011 |
7.72
|
700 | 7.48 | 7.95 | 7.72 | 0 | 0 | 0 | |
07/07/2011 |
7.48
|
2,500 | 7.80 | 7.80 | 7.25 | 0 | 0 | 0 |