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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2011 |
13.15
|
3,020 | 13.15 | 13.38 | 13.15 | 0 | 0 | 0 | |
22/06/2011 |
13.15
|
7,000 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
21/06/2011 |
13.15
|
7,370 | 12.88 | 13.15 | 12.88 | 0 | 0 | 0 | |
20/06/2011 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
17/06/2011 |
12.88
|
0 | 12.88 | 12.88 | 12.88 | 0 | 0 | 0 | |
16/06/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
16/06/2011 |
12.88
|
10 | 13.51 | 13.51 | 12.88 | 0 | 0 | 0 | |
15/06/2011 |
13.51
|
10 | 14.22 | 14.22 | 13.51 | 0 | 0 | 0 | |
14/06/2011 |
14.22
|
20 | 13.78 | 14.22 | 14.22 | 0 | 0 | 0 | |
13/06/2011 |
13.78
|
960 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
10/06/2011 |
13.78
|
10 | 14.22 | 14.22 | 13.78 | 0 | 0 | 0 | |
09/06/2011 |
14.22
|
20 | 13.78 | 14.22 | 13.11 | 0 | 0 | 0 | |
08/06/2011 |
13.78
|
380 | 14.18 | 14.18 | 13.78 | 0 | 0 | 0 | |
07/06/2011 |
14.18
|
10,020 | 13.51 | 14.18 | 12.89 | 0 | 0 | 0 | |
06/06/2011 |
13.51
|
10 | 14.22 | 14.22 | 13.51 | 0 | 0 | 0 | |
03/06/2011 |
14.22
|
1,140 | 14.04 | 14.22 | 13.78 | 0 | 0 | 0 | |
02/06/2011 |
14.04
|
5,290 | 14.62 | 14.62 | 14.04 | 0 | 0 | 0 | |
01/06/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
31/05/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
30/05/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
27/05/2011 |
14.62
|
10 | 14.22 | 14.62 | 14.62 | 0 | 0 | 0 | |
26/05/2011 |
14.22
|
0 | 14.22 | 14.22 | 14.22 | 0 | 0 | 0 | |
25/05/2011 |
14.22
|
7,680 | 14 | 14.22 | 13.91 | 0 | 0 | 0 | |
24/05/2011 |
14
|
10 | 14 | 14 | 14 | 0 | 0 | 0 | |
23/05/2011 |
14
|
12,910 | 14.58 | 14.58 | 14 | 300 | 0 | 0.0 | |
20/05/2011 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
19/05/2011 |
14.58
|
8,000 | 14.67 | 14.67 | 14.22 | 0 | 0 | 0 | |
18/05/2011 |
14.67
|
20 | 14.22 | 14.67 | 13.78 | 0 | 0 | 0 | |
17/05/2011 |
14.22
|
4,000 | 14.58 | 14.58 | 14.22 | 0 | 0 | 0 | |
16/05/2011 |
14.58
|
12,840 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
13/05/2011 |
14.58
|
0 | 14.89 | 14.58 | 14.58 | 0 | 0 | 0 | |
12/05/2011 |
14.89
|
1,010 | 15.33 | 15.56 | 14.89 | 0 | 0 | 0 | |
11/05/2011 |
15.33
|
4,600 | 14.67 | 15.33 | 13.96 | 0 | 0 | 0 | |
10/05/2011 |
14.67
|
8,070 | 14 | 14.67 | 13.56 | 0 | 3,020 | -0.1 | |
09/05/2011 |
14
|
8,070 | 14 | 14 | 13.56 | 0 | 2,900 | -0.1 | |
06/05/2011 |
14
|
2,740 | 13.33 | 14 | 12.67 | 0 | 780 | -0.0 | |
05/05/2011 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
04/05/2011 |
13.33
|
520 | 13.24 | 13.33 | 12.89 | 0 | 20 | -0.0 | |
29/04/2011 |
13.24
|
2,360 | 12.62 | 13.24 | 12.89 | 0 | 0 | 0 | |
28/04/2011 |
12.62
|
40 | 13.24 | 13.87 | 12.62 | 0 | 0 | 0 | |
27/04/2011 |
13.24
|
110 | 12.62 | 13.24 | 13.24 | 0 | 0 | 0 | |
26/04/2011 |
12.62
|
560 | 12.04 | 12.62 | 11.47 | 0 | 0 | 0 | |
25/04/2011 |
12.04
|
530 | 12.67 | 12.67 | 12.04 | 0 | 0 | 0 | |
22/04/2011 |
12.67
|
1,000 | 13.33 | 13.33 | 12.67 | 0 | 0 | 0 | |
21/04/2011 |
13.33
|
0 | 13.33 | 13.33 | 13.33 | 0 | 0 | 0 | |
20/04/2011 |
13.33
|
4,010 | 13.78 | 13.78 | 13.29 | 0 | 0 | 0 | |
19/04/2011 |
13.78
|
200 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
18/04/2011 |
13.78
|
202 | 14.22 | 14.22 | 13.51 | 0 | 0 | 0 | |
15/04/2011 |
14.22
|
7,030 | 14.22 | 14.22 | 13.51 | 0 | 0 | 0 | |
14/04/2011 |
14.22
|
10 | 14.18 | 14.22 | 14.22 | 0 | 0 | 0 | |
13/04/2011 |
14.18
|
130 | 14.89 | 14.89 | 14.18 | 0 | 0 | 0 | |
08/04/2011 |
14.89
|
10 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
07/04/2011 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
06/04/2011 |
14.89
|
10 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
05/04/2011 |
14.89
|
0 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
04/04/2011 |
14.89
|
2,010 | 14.62 | 14.89 | 14.89 | 0 | 0 | 0 | |
01/04/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
31/03/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
30/03/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
29/03/2011 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
28/03/2011 |
14.62
|
10 | 14.22 | 14.62 | 14.62 | 0 | 0 | 0 | |
25/03/2011 |
14.22
|
3,220 | 13.78 | 14.22 | 13.78 | 0 | 0 | 0 | |
24/03/2011 |
13.78
|
70 | 13.78 | 13.78 | 13.11 | 0 | 0 | 0 | |
23/03/2011 |
13.78
|
5,160 | 14 | 14 | 13.33 | 0 | 0 | 0 | |
22/03/2011 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 | |
21/03/2011 |
14
|
1,610 | 14 | 14 | 13.33 | 0 | 0 | 0 | |
18/03/2011 |
14
|
20 | 13.33 | 14 | 14 | 0 | 0 | 0 | |
17/03/2011 |
13.33
|
110 | 12.89 | 13.33 | 13.33 | 100 | 0 | 0.0 | |
16/03/2011 |
12.89
|
3,430 | 13.56 | 13.56 | 12.89 | 0 | 0 | 0 | |
15/03/2011 |
13.56
|
20 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
14/03/2011 |
13.56
|
50 | 14.22 | 14.22 | 13.56 | 0 | 0 | 0 | |
11/03/2011 |
14.22
|
10 | 13.78 | 14.22 | 14.22 | 0 | 0 | 0 | |
10/03/2011 |
13.78
|
50 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
09/03/2011 |
13.78
|
30 | 13.16 | 13.78 | 13.78 | 0 | 0 | 0 | |
08/03/2011 |
13.16
|
10 | 13.82 | 13.82 | 13.16 | 0 | 0 | 0 | |
07/03/2011 |
13.82
|
10 | 14.53 | 14.53 | 13.82 | 0 | 0 | 0 | |
04/03/2011 |
14.53
|
0 | 14.53 | 14.53 | 14.53 | 0 | 0 | 0 | |
03/03/2011 |
14.53
|
20 | 13.87 | 14.53 | 14.53 | 0 | 0 | 0 | |
02/03/2011 |
13.87
|
40 | 13.87 | 13.87 | 13.20 | 0 | 0 | 0 | |
01/03/2011 |
13.87
|
840 | 14.58 | 14.58 | 13.87 | 0 | 0 | 0 | |
28/02/2011 |
14.58
|
1,030 | 13.96 | 14.58 | 13.33 | 0 | 0 | 0 | |
25/02/2011 |
13.96
|
1,000 | 14.67 | 14.67 | 13.96 | 0 | 0 | 0 | |
24/02/2011 |
14.67
|
30 | 15.42 | 15.42 | 14.67 | 0 | 0 | 0 | |
23/02/2011 |
15.42
|
410 | 16.22 | 16.22 | 15.42 | 0 | 0 | 0 | |
22/02/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
22/02/2011 |
16.22
|
10 | 15.47 | 16.22 | 16.22 | 0 | 0 | 0 | |
21/02/2011 |
15.47
|
30 | 16.25 | 16.25 | 15.47 | 0 | 0 | 0 | |
18/02/2011 |
16.25
|
30 | 16.38 | 16.38 | 15.60 | 0 | 0 | 0 | |
17/02/2011 |
16.38
|
0 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
16/02/2011 |
16.38
|
50 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
15/02/2011 |
16.38
|
20 | 16.16 | 16.38 | 15.38 | 0 | 0 | 0 | |
14/02/2011 |
16.16
|
0 | 16.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
11/02/2011 |
16.16
|
10 | 15.51 | 16.16 | 16.16 | 0 | 0 | 0 | |
10/02/2011 |
15.51
|
100 | 15.90 | 15.90 | 15.51 | 0 | 0 | 0 | |
09/02/2011 |
15.90
|
170 | 15.16 | 15.90 | 14.43 | 100 | 0 | 0.0 | |
08/02/2011 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
28/01/2011 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
27/01/2011 |
15.16
|
0 | 15.16 | 15.16 | 15.16 | 0 | 0 | 0 | |
26/01/2011 |
15.16
|
790 | 15.51 | 15.51 | 15.16 | 0 | 0 | 0 | |
25/01/2011 |
15.51
|
30 | 15.16 | 15.60 | 15.51 | 0 | 0 | 0 | |
24/01/2011 |
15.16
|
520 | 15.81 | 15.81 | 15.16 | 0 | 0 | 0 | |
21/01/2011 |
15.81
|
30 | 15.81 | 15.81 | 15.81 | 0 | 0 | 0 |