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) |
11.80 | 30.97% | 8,900 | 0 | 0 |
34.50
49.90
49.90
|
2 tháng
(2024-07-22) |
6.10 | 13.93% | 47,900 | 15,300 | 0.5 |
24.60
53
49.90
|
3 tháng
(2024-06-24) |
9.60 | 23.82% | 82,700 | 27,400 | 1.0 |
24.60
60
49.90
|
6 tháng
(2024-03-25) |
39.53 | 381.25% | 263,467 | 27,400 | 1.0 |
8.18
60
49.90
|
12 tháng
(2023-09-26) |
42.86 | 608.87% | 354,468 | 27,400 | 1.0 |
7.04
60
49.90
|
24 tháng
(2022-10-03) |
42.77 | 599.42% | 442,314 | 27,400 | 1.0 |
5.04
60
49.90
|
36 tháng
(2021-10-06) |
43.24 | 649.38% | 873,779 | 26,700 | 1.0 |
5.04
60
49.90
|
60 tháng
(2019-10-17) |
37.25 | 294.41% | 1,007,520 | 23,800 | 0.9 |
3.14
60
49.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/07/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/07/2011 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
30/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/06/2011 |
6.65
|
400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/06/2011 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
21/06/2011 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
20/06/2011 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/06/2011 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/06/2011 |
6.05
|
400 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
15/06/2011 |
5.97
|
400 | 5.44 | 5.97 | 5.44 | 0 | 0 | 0 | |
14/06/2011 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/06/2011 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/06/2011 |
5.29
|
2,500 | 5.97 | 5.97 | 5.29 | 0 | 0 | 0 | |
09/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
03/06/2011 |
5.59
|
1,200 | 5.59 | 5.59 | 5.59 | 900 | 0 | 0.0 | |
02/06/2011 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/06/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
31/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
30/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/05/2011 |
4.99
|
400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/05/2011 |
4.99
|
1,100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
24/05/2011 |
5.14
|
1,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
23/05/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/05/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/05/2011 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/05/2011 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/05/2011 |
5.67
|
1,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
16/05/2011 |
5.89
|
4,000 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
13/05/2011 |
6.05
|
3,100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
12/05/2011 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/05/2011 |
6.12
|
4,300 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 | |
10/05/2011 |
6.05
|
2,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
09/05/2011 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/05/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
05/05/2011 |
5.74
|
500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
04/05/2011 |
6.12
|
2,200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
29/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/04/2011 |
6.57
|
19,900 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/04/2011 |
7.03
|
1,800 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
26/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/04/2011 |
7.56
|
700 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/04/2011 |
7.56
|
4,500 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
18/04/2011 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
15/04/2011 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
14/04/2011 |
7.56
|
1,200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
13/04/2011 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
08/04/2011 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
07/04/2011 |
7.71
|
1,100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 | |
06/04/2011 |
8.24
|
19,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
05/04/2011 |
7.78
|
300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
04/04/2011 |
8.31
|
6,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
01/04/2011 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
31/03/2011 |
8.39
|
19,900 | 7.86 | 8.39 | 7.86 | 0 | 0 | 0 | |
30/03/2011 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
29/03/2011 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
28/03/2011 |
8.39
|
6,000 | 8.01 | 8.39 | 8.01 | 0 | 0 | 0 | |
25/03/2011 |
7.86
|
20,900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
24/03/2011 |
7.10
|
3,300 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 | |
23/03/2011 |
7.63
|
1,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
22/03/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
21/03/2011 |
8.09
|
3,800 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 | |
18/03/2011 |
7.63
|
19,000 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 | |
17/03/2011 |
7.18
|
1,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
16/03/2011 |
7.63
|
3,100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
15/03/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
14/03/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
11/03/2011 |
7.86
|
4,400 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 | |
10/03/2011 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
09/03/2011 |
7.78
|
16,800 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
08/03/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
07/03/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/03/2011 |
7.41
|
900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
03/03/2011 |
7.94
|
300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
02/03/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
01/03/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
25/02/2011 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
24/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
23/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
21/02/2011 |
8.46
|
300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
18/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
17/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
16/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
15/02/2011 |
9.07
|
500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
14/02/2011 |
9.07
|
400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
11/02/2011 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |