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% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
6.39
|
65,700 | 6.84 | 6.84 | 6.39 | 0 | 0 | 0 | |
04/07/2011 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
01/07/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
30/06/2011 |
6.84
|
4,500 | 6.75 | 6.84 | 6.84 | 0 | 0 | 0 | |
29/06/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/06/2011 |
6.75
|
0 | 6.43 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/06/2011 |
6.43
|
1,200 | 6.80 | 6.80 | 6.43 | 0 | 0 | 0 | |
24/06/2011 |
6.80
|
100 | 6.52 | 6.80 | 6.80 | 0 | 0 | 0 | |
23/06/2011 |
6.52
|
0 | 6.84 | 6.52 | 6.52 | 0 | 0 | 0 | |
22/06/2011 |
6.84
|
600 | 6.43 | 6.84 | 6.16 | 0 | 0 | 0 | |
21/06/2011 |
6.43
|
1,800 | 6.75 | 6.75 | 6.43 | 0 | 0 | 0 | |
20/06/2011 |
6.75
|
0 | 6.71 | 6.75 | 6.75 | 0 | 0 | 0 | |
17/06/2011 |
6.71
|
5,400 | 6.98 | 6.98 | 6.71 | 0 | 0 | 0 | |
16/06/2011 |
6.98
|
200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/06/2011 |
6.98
|
200 | 7.30 | 7.30 | 6.98 | 0 | 0 | 0 | |
14/06/2011 |
7.30
|
10,300 | 6.89 | 7.30 | 7.21 | 0 | 0 | 0 | |
13/06/2011 |
6.89
|
4,300 | 7.03 | 7.30 | 6.89 | 0 | 0 | 0 | |
10/06/2011 |
7.03
|
1,000 | 6.89 | 7.03 | 7.03 | 0 | 0 | 0 | |
09/06/2011 |
6.89
|
500 | 7.21 | 7.21 | 6.89 | 0 | 0 | 0 | |
08/06/2011 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
07/06/2011 |
7.21
|
200 | 6.84 | 7.21 | 7.21 | 0 | 0 | 0 | |
06/06/2011 |
6.84
|
0 | 6.66 | 6.84 | 6.84 | 0 | 0 | 0 | |
03/06/2011 |
6.66
|
3,400 | 6.62 | 7.12 | 6.66 | 0 | 0 | 0 | |
02/06/2011 |
6.62
|
6,100 | 6.62 | 7.07 | 6.62 | 0 | 0 | 0 | |
01/06/2011 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
31/05/2011 |
6.62
|
400 | 6.84 | 6.84 | 6.62 | 0 | 0 | 0 | |
30/05/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
27/05/2011 |
6.84
|
2,000 | 6.62 | 6.84 | 6.84 | 0 | 0 | 0 | |
26/05/2011 |
6.62
|
56,300 | 6.07 | 6.71 | 5.98 | 0 | 0 | 0 | |
25/05/2011 |
6.07
|
3,000 | 6.43 | 6.84 | 6.07 | 0 | 0 | 0 | |
24/05/2011 |
6.43
|
3,300 | 6.66 | 6.66 | 6.39 | 0 | 0 | 0 | |
23/05/2011 |
6.66
|
8,100 | 6.80 | 7.25 | 6.66 | 0 | 0 | 0 | |
20/05/2011 |
6.80
|
2,700 | 6.71 | 6.84 | 6.80 | 0 | 0 | 0 | |
19/05/2011 |
6.71
|
5,000 | 6.80 | 6.84 | 6.71 | 0 | 0 | 0 | |
18/05/2011 |
6.80
|
2,000 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 | |
17/05/2011 |
6.84
|
2,600 | 6.84 | 6.89 | 6.84 | 0 | 0 | 0 | |
16/05/2011 |
6.84
|
300 | 6.84 | 7.30 | 6.84 | 0 | 0 | 0 | |
13/05/2011 |
6.84
|
1,700 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 | |
12/05/2011 |
6.84
|
14,500 | 7.30 | 7.30 | 6.84 | 0 | 0 | 0 | |
11/05/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/05/2011 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/05/2011 |
7.30
|
0 | 7.25 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/05/2011 |
7.25
|
14,100 | 7.30 | 7.39 | 7.25 | 0 | 0 | 0 | |
05/05/2011 |
7.30
|
9,100 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 | |
04/05/2011 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
29/04/2011 |
7.39
|
22,600 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 | |
28/04/2011 |
7.44
|
3,400 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 | |
27/04/2011 |
7.53
|
3,700 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 | |
26/04/2011 |
7.44
|
2,500 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 | |
25/04/2011 |
7.57
|
1,000 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 | |
22/04/2011 |
7.53
|
400 | 7.48 | 7.53 | 7.53 | 0 | 0 | 0 | |
21/04/2011 |
7.48
|
2,400 | 7.53 | 7.76 | 7.48 | 0 | 0 | 0 | |
20/04/2011 |
7.53
|
4,000 | 7.44 | 7.53 | 7.53 | 0 | 0 | 0 | |
19/04/2011 |
7.44
|
3,000 | 7.39 | 7.44 | 7.44 | 0 | 0 | 0 | |
18/04/2011 |
7.39
|
9,400 | 7.53 | 7.53 | 7.39 | 0 | 0 | 0 | |
15/04/2011 |
7.53
|
5,300 | 7.62 | 7.76 | 7.53 | 0 | 0 | 0 | |
14/04/2011 |
7.62
|
5,400 | 7.71 | 7.71 | 7.53 | 0 | 0 | 0 | |
13/04/2011 |
7.71
|
1,800 | 7.71 | 7.76 | 7.71 | 0 | 0 | 0 | |
08/04/2011 |
7.71
|
2,500 | 7.85 | 7.89 | 7.66 | 0 | 0 | 0 | |
07/04/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
07/04/2011 |
7.85
|
13,600 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
06/04/2011 |
8.12
|
100 | 7.57 | 8.12 | 8.12 | 0 | 0 | 0 | |
05/04/2011 |
7.57
|
83,500 | 8.04 | 8.04 | 7.45 | 0 | 0 | 0 | |
04/04/2011 |
8.04
|
5,100 | 8.25 | 8.25 | 7.99 | 0 | 0 | 0 | |
01/04/2011 |
8.25
|
18,900 | 8.29 | 8.29 | 7.99 | 0 | 0 | 0 | |
31/03/2011 |
8.29
|
3,400 | 8.20 | 8.29 | 8.20 | 0 | 0 | 0 | |
30/03/2011 |
8.20
|
100 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
29/03/2011 |
8.37
|
1,200 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
28/03/2011 |
8.37
|
1,400 | 8.29 | 8.42 | 8.29 | 0 | 0 | 0 | |
25/03/2011 |
8.29
|
5,200 | 8.25 | 8.58 | 8.29 | 0 | 0 | 0 | |
24/03/2011 |
8.25
|
1,600 | 8.58 | 8.58 | 8.25 | 0 | 0 | 0 | |
23/03/2011 |
8.58
|
2,300 | 8.25 | 8.58 | 8.20 | 0 | 0 | 0 | |
22/03/2011 |
8.25
|
7,500 | 8.25 | 8.63 | 7.99 | 0 | 0 | 0 | |
21/03/2011 |
8.25
|
7,000 | 8.20 | 8.42 | 8.20 | 0 | 0 | 0 | |
18/03/2011 |
8.20
|
1,000 | 8.71 | 8.71 | 8.20 | 0 | 0 | 0 | |
17/03/2011 |
8.71
|
10,500 | 9.13 | 9.13 | 8.20 | 0 | 0 | 0 | |
16/03/2011 |
9.13
|
3,600 | 8.54 | 9.13 | 8.25 | 0 | 0 | 0 | |
15/03/2011 |
8.54
|
1,900 | 9.17 | 9.17 | 8.54 | 0 | 0 | 0 | |
14/03/2011 |
9.17
|
0 | 9.43 | 9.17 | 9.17 | 0 | 0 | 0 | |
11/03/2011 |
9.43
|
6,000 | 9.17 | 9.47 | 8.84 | 0 | 0 | 0 | |
10/03/2011 |
9.17
|
6,300 | 8.54 | 9.17 | 8.58 | 0 | 0 | 0 | |
09/03/2011 |
8.54
|
6,000 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
08/03/2011 |
8.67
|
10,400 | 8.63 | 8.84 | 8.54 | 0 | 0 | 0 | |
07/03/2011 |
8.63
|
8,600 | 9.09 | 9.09 | 8.63 | 0 | 0 | 0 | |
04/03/2011 |
9.09
|
14,600 | 8.67 | 9.09 | 8.58 | 0 | 0 | 0 | |
03/03/2011 |
8.67
|
7,600 | 8.63 | 8.84 | 8.54 | 0 | 0 | 0 | |
02/03/2011 |
8.63
|
55,700 | 9.26 | 9.43 | 8.63 | 0 | 0 | 0 | |
01/03/2011 |
9.26
|
3,900 | 9.05 | 9.47 | 9.05 | 0 | 0 | 0 | |
28/02/2011 |
9.05
|
15,700 | 9.30 | 9.59 | 8.96 | 0 | 0 | 0 | |
25/02/2011 |
9.30
|
22,100 | 9.93 | 9.93 | 8.67 | 0 | 0 | 0 | |
24/02/2011 |
9.93
|
14,700 | 9.93 | 9.93 | 9.26 | 0 | 0 | 0 | |
23/02/2011 |
9.93
|
12,400 | 9.38 | 9.93 | 9.64 | 0 | 0 | 0 | |
22/02/2011 |
9.38
|
3,600 | 9.30 | 9.38 | 9.21 | 0 | 0 | 0 | |
21/02/2011 |
9.30
|
25,800 | 9.43 | 9.68 | 9.21 | 0 | 0 | 0 | |
18/02/2011 |
9.43
|
6,100 | 10.10 | 10.10 | 9.43 | 0 | 0 | 0 | |
17/02/2011 |
10.10
|
4,600 | 10.14 | 10.14 | 9.89 | 0 | 0 | 0 | |
16/02/2011 |
10.14
|
16,100 | 10.10 | 10.14 | 9.93 | 0 | 0 | 0 | |
15/02/2011 |
10.10
|
7,100 | 10.06 | 10.10 | 9.93 | 0 | 0 | 0 | |
14/02/2011 |
10.06
|
9,500 | 10.22 | 10.22 | 10.06 | 0 | 0 | 0 | |
11/02/2011 |
10.22
|
1,200 | 10.27 | 10.27 | 10.22 | 0 | 0 | 0 | |
10/02/2011 |
10.27
|
400 | 10.06 | 10.27 | 10.27 | 0 | 0 | 0 |