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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
04/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
01/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
30/06/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
29/06/2011 |
8.92
|
100 | 8.35 | 8.92 | 8.92 | 0 | 0 | 0 | |
28/06/2011 |
8.35
|
500 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 | |
27/06/2011 |
8.96
|
100 | 8.69 | 8.96 | 8.96 | 0 | 0 | 0 | |
24/06/2011 |
8.69
|
1,100 | 8.23 | 8.69 | 7.66 | 0 | 0 | 0 | |
23/06/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
22/06/2011 |
8.23
|
0 | 8.21 | 8.23 | 8.23 | 0 | 0 | 0 | |
21/06/2011 |
8.21
|
1,800 | 8.80 | 8.80 | 8.21 | 0 | 0 | 0 | |
20/06/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
17/06/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
16/06/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
15/06/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
14/06/2011 |
8.80
|
100 | 8.35 | 8.80 | 8.80 | 0 | 0 | 0 | |
13/06/2011 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
10/06/2011 |
8.35
|
200 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
09/06/2011 |
8.35
|
300 | 8.46 | 8.46 | 8.35 | 0 | 0 | 0 | |
08/06/2011 |
8.46
|
500 | 8.87 | 8.87 | 8.46 | 500 | 0 | 0.0 | |
07/06/2011 |
8.87
|
0 | 8.83 | 8.87 | 8.87 | 0 | 0 | 0 | |
06/06/2011 |
8.83
|
2,100 | 9.49 | 9.95 | 8.83 | 0 | 0 | 0 | |
03/06/2011 |
9.49
|
100 | 8.90 | 9.49 | 9.49 | 0 | 0 | 0 | |
02/06/2011 |
8.90
|
100 | 8.35 | 8.90 | 8.90 | 0 | 0 | 0 | |
01/06/2011 |
8.35
|
100 | 7.82 | 8.35 | 8.35 | 0 | 0 | 0 | |
31/05/2011 |
7.82
|
100 | 7.32 | 7.82 | 7.82 | 0 | 0 | 0 | |
30/05/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
27/05/2011 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 300 | -0.0 | |
26/05/2011 |
7.32
|
200 | 7.04 | 7.32 | 7.32 | 0 | 0 | 0 | |
25/05/2011 |
7.04
|
5,300 | 7.55 | 7.55 | 7.04 | 0 | 300 | -0.0 | |
24/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
23/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
20/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
19/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
18/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
17/05/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
16/05/2011 |
7.55
|
2,900 | 8.00 | 8.00 | 7.55 | 0 | 0 | 0 | |
13/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
12/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
11/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
10/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
09/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
06/05/2011 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
05/05/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
05/05/2011 |
8.00
|
900 | 7.89 | 8.00 | 8.00 | 0 | 0 | 0 | |
04/05/2011 |
7.89
|
3,300 | 7.68 | 7.89 | 7.89 | 0 | 0 | 0 | |
29/04/2011 |
7.68
|
2,000 | 8.10 | 8.10 | 7.68 | 0 | 0 | 0 | |
28/04/2011 |
8.10
|
8,000 | 8.06 | 8.10 | 8.06 | 0 | 0 | 0 | |
27/04/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
26/04/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
25/04/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
22/04/2011 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
21/04/2011 |
8.06
|
0 | 8.30 | 8.06 | 8.06 | 0 | 0 | 0 | |
20/04/2011 |
8.30
|
8,000 | 7.76 | 8.30 | 7.89 | 0 | 0 | 0 | |
19/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
18/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
15/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
14/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
13/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
08/04/2011 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
07/04/2011 |
7.76
|
800 | 8.42 | 8.42 | 7.76 | 0 | 0 | 0 | |
06/04/2011 |
8.42
|
2,600 | 8.17 | 8.42 | 8.10 | 800 | 0 | 0.0 | |
05/04/2011 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
04/04/2011 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
01/04/2011 |
8.17
|
0 | 8.70 | 8.17 | 8.17 | 0 | 0 | 0 | |
31/03/2011 |
8.70
|
5,000 | 8.21 | 8.74 | 7.70 | 0 | 0 | 0 | |
30/03/2011 |
8.21
|
12,900 | 8.10 | 8.21 | 8.10 | 2,000 | 0 | 0.1 | |
29/03/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/03/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/03/2011 |
8.10
|
1,900 | 7.89 | 8.19 | 8.10 | 0 | 0 | 0 | |
24/03/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
23/03/2011 |
7.89
|
1,000 | 7.80 | 7.89 | 7.89 | 0 | 0 | 0 | |
22/03/2011 |
7.80
|
300 | 7.98 | 7.98 | 7.80 | 300 | 0 | 0.0 | |
21/03/2011 |
7.98
|
1,200 | 7.63 | 8.00 | 7.98 | 0 | 0 | 0 | |
18/03/2011 |
7.63
|
700 | 8.21 | 8.21 | 7.63 | 0 | 0 | 0 | |
17/03/2011 |
8.21
|
5,000 | 8.21 | 8.21 | 8.19 | 0 | 0 | 0 | |
16/03/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
15/03/2011 |
8.21
|
8,000 | 8.21 | 8.21 | 8.17 | 0 | 0 | 0 | |
14/03/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
11/03/2011 |
8.21
|
21,400 | 8.17 | 8.27 | 8.17 | 0 | 0 | 0 | |
10/03/2011 |
8.17
|
500 | 8.21 | 8.21 | 8.17 | 0 | 0 | 0 | |
09/03/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
08/03/2011 |
8.21
|
10,300 | 8.08 | 8.21 | 8.21 | 0 | 0 | 0 | |
07/03/2011 |
8.08
|
3,200 | 8.08 | 8.08 | 8.06 | 0 | 0 | 0 | |
04/03/2011 |
8.08
|
0 | 8.10 | 8.08 | 8.08 | 0 | 0 | 0 | |
03/03/2011 |
8.10
|
4,200 | 8.10 | 8.10 | 7.57 | 0 | 0 | 0 | |
02/03/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
01/03/2011 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
28/02/2011 |
8.10
|
10,900 | 8.08 | 8.10 | 8.10 | 0 | 0 | 0 | |
25/02/2011 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
24/02/2011 |
8.08
|
700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
23/02/2011 |
8.08
|
100 | 7.57 | 8.08 | 8.08 | 0 | 0 | 0 | |
22/02/2011 |
7.57
|
31,100 | 8.12 | 8.12 | 7.57 | 0 | 0 | 0 | |
21/02/2011 |
8.12
|
0 | 8.10 | 8.12 | 8.12 | 0 | 0 | 0 | |
18/02/2011 |
8.10
|
500 | 8.32 | 8.32 | 8.10 | 0 | 0 | 0 | |
17/02/2011 |
8.32
|
900 | 8.10 | 8.32 | 7.83 | 0 | 0 | 0 | |
16/02/2011 |
8.10
|
400 | 8.21 | 8.21 | 8.10 | 0 | 0 | 0 | |
15/02/2011 |
8.21
|
200 | 8.21 | 8.49 | 8.21 | 0 | 0 | 0 | |
14/02/2011 |
8.21
|
2,400 | 8.25 | 8.25 | 8.21 | 2,300 | 0 | 0.1 | |
11/02/2011 |
8.25
|
0 | 8.21 | 8.25 | 8.25 | 0 | 0 | 0 | |
10/02/2011 |
8.21
|
1,300 | 8.32 | 8.64 | 8.21 | 0 | 0 | 0 |