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 | 0% | 68,300 | 0 | 0 |
7.70
8
7.70
|
2 tháng
(2024-07-22) |
-0.40 | -4.88% | 185,100 | 0 | 0 |
7.70
8.20
7.70
|
3 tháng
(2024-06-21) |
-0.40 | -4.88% | 495,800 | 0 | 0 |
7.70
9.60
7.70
|
6 tháng
(2024-03-25) |
-0.50 | -6.02% | 728,397 | 0 | 0 |
7.50
9.60
7.70
|
12 tháng
(2023-09-25) |
-1.20 | -13.33% | 1,069,959 | 0 | 0 |
7.50
9.60
7.70
|
24 tháng
(2022-09-30) |
-3.15 | -28.78% | 5,209,588 | 0 | 0 |
7.50
11.62
7.70
|
36 tháng
(2021-10-05) |
-6.50 | -45.47% | 13,344,077 | -920 | -0.0 |
7.50
21.47
7.70
|
60 tháng
(2019-10-16) |
1.24 | 18.97% | 25,820,243 | 18,380 | 0.2 |
6.14
21.47
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
04/07/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
01/07/2011 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
30/06/2011 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
29/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
24/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
23/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
22/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
17/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
16/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2011 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
10/06/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/06/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/06/2011 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
07/06/2011 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
06/06/2011 |
4.27
|
500 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
03/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
02/06/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
01/06/2011 |
4.23
|
900 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
31/05/2011 |
5.03
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2011 |
5.03
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/05/2011 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/05/2011 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
25/05/2011 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
24/05/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
23/05/2011 |
4.59
|
200 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/05/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
19/05/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
18/05/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
17/05/2011 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
16/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
13/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
12/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
11/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
10/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
09/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
06/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
05/05/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
04/05/2011 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
29/04/2011 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
28/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
27/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
26/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
25/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
22/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
21/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
19/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
18/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
15/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
14/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
08/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
07/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
06/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
05/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
04/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
01/04/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
31/03/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
30/03/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
29/03/2011 |
4.63
|
100 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
28/03/2011 |
4.44
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 | |
25/03/2011 |
4.44
|
1,400 | 4.13 | 4.44 | 4.13 | 0 | 0 | 0 | |
24/03/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
23/03/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
22/03/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
21/03/2011 |
4.09
|
3,200 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
18/03/2011 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
17/03/2011 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
16/03/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
15/03/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
14/03/2011 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
11/03/2011 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
10/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
09/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
03/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
02/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
01/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
28/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/02/2011 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/02/2011 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
21/02/2011 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
18/02/2011 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
17/02/2011 |
4.94
|
100 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
16/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
15/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
14/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
11/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
10/02/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |