Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.24 | -6.08% | 176,200 | -62 | -0.0 |
3.71
4.20
3.71
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.71
|
3 tháng
(2024-06-20) |
-0.59 | -13.72% | 779,100 | -662 | -0.0 |
3.71
4.35
3.71
|
6 tháng
(2024-03-22) |
-1.10 | -22.87% | 2,753,200 | -762 | -0.0 |
3.71
4.95
3.71
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.71
|
24 tháng
(2022-09-29) |
-5.50 | -59.72% | 10,380,900 | 18,638 | 1.3 |
3.71
9.77
3.71
|
36 tháng
(2021-10-04) |
-14.74 | -79.89% | 27,754,000 | 24,538 | 1.3 |
3.71
29
3.71
|
60 tháng
(2019-10-15) |
-1.72 | -31.66% | 54,169,600 | 21,248 | 1.3 |
3
29
3.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
5.33
|
114,070 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 | |
30/06/2011 |
5.52
|
36,900 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 | |
29/06/2011 |
5.81
|
13,150 | 5.71 | 5.90 | 5.52 | 0 | 0 | 0 | |
28/06/2011 |
5.71
|
89,620 | 6 | 6.19 | 5.71 | 0 | 0 | 0 | |
27/06/2011 |
6
|
24,350 | 6.29 | 6.48 | 6 | 0 | 0 | 0 | |
24/06/2011 |
6.29
|
29,830 | 6.57 | 6.67 | 6.29 | 0 | 0 | 0 | |
23/06/2011 |
6.57
|
9,970 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 | |
22/06/2011 |
6.67
|
8,030 | 6.48 | 6.67 | 6.19 | 0 | 0 | 0 | |
21/06/2011 |
6.48
|
13,800 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 | |
20/06/2011 |
6.38
|
9,350 | 6.38 | 6.57 | 6.10 | 0 | 0 | 0 | |
17/06/2011 |
6.38
|
52,810 | 6.57 | 6.67 | 6.29 | 0 | 0 | 0 | |
16/06/2011 |
6.57
|
52,570 | 6.29 | 6.57 | 6 | 0 | 0 | 0 | |
15/06/2011 |
6.29
|
25,750 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 | |
14/06/2011 |
6.57
|
48,510 | 6.76 | 7.05 | 6.48 | 0 | 0 | 0 | |
13/06/2011 |
6.76
|
31,010 | 6.48 | 6.76 | 6.76 | 0 | 0 | 0 | |
10/06/2011 |
6.48
|
53,630 | 6.19 | 6.48 | 6.29 | 0 | 0 | 0 | |
09/06/2011 |
6.19
|
39,590 | 5.90 | 6.19 | 5.71 | 0 | 0 | 0 | |
08/06/2011 |
5.90
|
10,230 | 6.19 | 6.29 | 5.90 | 0 | 0 | 0 | |
07/06/2011 |
6.19
|
47,370 | 5.90 | 6.19 | 6.10 | 0 | 0 | 0 | |
06/06/2011 |
5.90
|
7,970 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 | |
03/06/2011 |
5.81
|
26,400 | 5.71 | 6 | 5.71 | 0 | 0 | 0 | |
02/06/2011 |
5.71
|
60,600 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 | |
01/06/2011 |
5.52
|
8,190 | 5.33 | 5.52 | 5.43 | 0 | 0 | 0 | |
31/05/2011 |
5.33
|
40,390 | 5.52 | 5.71 | 5.33 | 0 | 0 | 0 | |
30/05/2011 |
5.52
|
9,550 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 | |
27/05/2011 |
5.81
|
21,410 | 5.81 | 6.10 | 5.52 | 0 | 0 | 0 | |
26/05/2011 |
5.81
|
99,520 | 5.81 | 5.90 | 5.52 | 0 | 0 | 0 | |
25/05/2011 |
5.81
|
6,700 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
24/05/2011 |
6.10
|
10,870 | 6.29 | 6.38 | 6 | 0 | 0 | 0 | |
23/05/2011 |
6.29
|
7,770 | 6.29 | 6.57 | 6 | 0 | 0 | 0 | |
20/05/2011 |
6.29
|
21,840 | 6.57 | 6.86 | 6.29 | 0 | 0 | 0 | |
19/05/2011 |
6.57
|
11,640 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 | |
18/05/2011 |
6.86
|
41,450 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 | |
17/05/2011 |
7.14
|
31,860 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 | |
16/05/2011 |
7.43
|
7,320 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
13/05/2011 |
7.52
|
7,100 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 | |
12/05/2011 |
7.62
|
14,250 | 7.43 | 7.62 | 7.24 | 0 | 0 | 0 | |
11/05/2011 |
7.43
|
6,010 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 | |
10/05/2011 |
7.52
|
5,010 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 | |
09/05/2011 |
7.43
|
5,500 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 | |
06/05/2011 |
7.24
|
4,890 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 | |
05/05/2011 |
7.43
|
10,210 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 | |
04/05/2011 |
7.52
|
21,060 | 7.33 | 7.52 | 7.43 | 0 | 0 | 0 | |
29/04/2011 |
7.33
|
4,000 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 | |
28/04/2011 |
7.33
|
12,650 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 | |
27/04/2011 |
7.62
|
26,990 | 7.43 | 7.62 | 7.33 | 0 | 0 | 0 | |
26/04/2011 |
7.43
|
14,920 | 7.33 | 7.52 | 7.14 | 0 | 0 | 0 | |
25/04/2011 |
7.33
|
5,920 | 7.05 | 7.33 | 6.76 | 0 | 0 | 0 | |
22/04/2011 |
7.05
|
43,190 | 7.33 | 7.43 | 7.05 | 0 | 0 | 0 | |
21/04/2011 |
7.33
|
31,700 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 | |
20/04/2011 |
7.52
|
19,920 | 7.71 | 7.90 | 7.43 | 0 | 0 | 0 | |
19/04/2011 |
7.71
|
6,020 | 7.62 | 7.81 | 7.33 | 0 | 0 | 0 | |
18/04/2011 |
7.62
|
491 | 7.62 | 8 | 7.52 | 0 | 0 | 0 | |
15/04/2011 |
7.62
|
52,630 | 7.90 | 8.10 | 7.62 | 0 | 0 | 0 | |
14/04/2011 |
7.90
|
38,370 | 8.29 | 8.29 | 7.90 | 0 | 0 | 0 | |
13/04/2011 |
8.29
|
32,490 | 8.29 | 8.48 | 8 | 0 | 0 | 0 | |
08/04/2011 |
8.29
|
31,520 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 | |
07/04/2011 |
8.48
|
54,060 | 8.57 | 8.57 | 8.19 | 0 | 0 | 0 | |
06/04/2011 |
8.57
|
120,430 | 8.57 | 8.67 | 8.29 | 0 | 0 | 0 | |
05/04/2011 |
8.57
|
22,470 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 | |
04/04/2011 |
8.95
|
11,100 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 | |
01/04/2011 |
8.95
|
31,820 | 8.95 | 8.95 | 8.57 | 0 | 0 | 0 | |
31/03/2011 |
8.95
|
61,670 | 8.95 | 9.14 | 8.76 | 0 | 0 | 0 | |
30/03/2011 |
8.95
|
76,200 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 | |
29/03/2011 |
9.24
|
31,740 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 | |
28/03/2011 |
9.52
|
12,610 | 9.43 | 9.52 | 9.05 | 0 | 0 | 0 | |
25/03/2011 |
9.43
|
13,410 | 9.62 | 9.62 | 9.14 | 0 | 0 | 0 | |
24/03/2011 |
9.62
|
9,920 | 9.62 | 9.71 | 9.43 | 0 | 0 | 0 | |
23/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/03/2011 |
9.62
|
16,120 | 9.62 | 9.71 | 9.33 | 0 | 0 | 0 | |
22/03/2011 |
9.62
|
121,250 | 9.53 | 9.62 | 9.36 | 0 | 3,000 | -0.0 | |
21/03/2011 |
9.53
|
122,660 | 9.10 | 9.53 | 9.10 | 0 | 0 | 0 | |
18/03/2011 |
9.10
|
49,870 | 9.01 | 9.27 | 8.93 | 0 | 0 | 0 | |
17/03/2011 |
9.01
|
46,250 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
16/03/2011 |
9.01
|
34,240 | 9.27 | 9.27 | 8.93 | 0 | 0 | 0 | |
15/03/2011 |
9.27
|
45,800 | 9.10 | 9.36 | 8.75 | 0 | 0 | 0 | |
14/03/2011 |
9.10
|
181,240 | 9.27 | 9.53 | 8.84 | 0 | 0 | 0 | |
11/03/2011 |
9.27
|
75,050 | 8.84 | 9.27 | 9.01 | 0 | 0 | 0 | |
10/03/2011 |
8.84
|
33,130 | 8.49 | 8.84 | 8.32 | 0 | 0 | 0 | |
09/03/2011 |
8.49
|
30,560 | 8.84 | 8.84 | 8.41 | 0 | 0 | 0 | |
08/03/2011 |
8.84
|
27,610 | 8.58 | 8.84 | 8.75 | 0 | 0 | 0 | |
07/03/2011 |
8.58
|
18,610 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 | |
04/03/2011 |
8.58
|
36,820 | 8.23 | 8.58 | 8.23 | 0 | 0 | 0 | |
03/03/2011 |
8.23
|
78,630 | 8.67 | 8.67 | 8.23 | 0 | 0 | 0 | |
02/03/2011 |
8.67
|
166,680 | 9.10 | 9.10 | 8.67 | 0 | 0 | 0 | |
01/03/2011 |
9.10
|
59,830 | 9.45 | 9.45 | 9.10 | 0 | 0 | 0 | |
28/02/2011 |
9.45
|
51,370 | 9.79 | 9.97 | 9.45 | 0 | 0 | 0 | |
25/02/2011 |
9.79
|
14,820 | 9.71 | 9.97 | 9.71 | 0 | 0 | 0 | |
24/02/2011 |
9.71
|
87,070 | 9.71 | 9.97 | 9.27 | 0 | 0 | 0 | |
23/02/2011 |
9.71
|
57,570 | 9.53 | 9.88 | 9.45 | 0 | 0 | 0 | |
22/02/2011 |
9.53
|
210,190 | 9.97 | 9.97 | 9.53 | 0 | 0 | 0 | |
21/02/2011 |
9.97
|
179,980 | 10.49 | 10.49 | 9.97 | 0 | 0 | 0 | |
18/02/2011 |
10.49
|
77,870 | 10.83 | 10.92 | 10.49 | 0 | 0 | 0 | |
17/02/2011 |
10.83
|
52,900 | 11.18 | 11.18 | 10.75 | 0 | 0 | 0 | |
16/02/2011 |
11.18
|
17,980 | 11.27 | 11.27 | 11.09 | 0 | 0 | 0 | |
15/02/2011 |
11.27
|
44,370 | 11.35 | 11.35 | 11.09 | 0 | 0 | 0 | |
14/02/2011 |
11.35
|
67,430 | 11.53 | 11.53 | 11.18 | 0 | 0 | 0 | |
11/02/2011 |
11.53
|
44,670 | 11.53 | 11.53 | 11.35 | 0 | 0 | 0 | |
10/02/2011 |
11.53
|
29,050 | 11.96 | 11.96 | 11.53 | 0 | 0 | 0 | |
09/02/2011 |
11.96
|
119,000 | 11.87 | 11.96 | 11.96 | 0 | 0 | 0 | |
08/02/2011 |
11.87
|
8,410 | 11.87 | 12.05 | 11.70 | 0 | 0 | 0 |