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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.60
5.80
5.60
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.60
|
3 tháng
(2024-06-21) |
0.10 | 1.82% | 237,000 | 0 | 0 |
4.70
5.90
5.60
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.60
|
12 tháng
(2023-09-25) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.60
|
24 tháng
(2022-09-30) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.60
|
36 tháng
(2021-10-05) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.60
|
60 tháng
(2019-10-16) |
4 | 250% | 13,332,126 | -730,403 | -1.0 |
0.50
9
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
05/07/2011 |
7.21
|
3,400 | 7.13 | 7.77 | 7.13 | 0 | 0 | 0 | |
04/07/2011 |
6.89
|
5,200 | 7.69 | 7.69 | 6.81 | 0 | 0 | 0 | |
01/07/2011 |
6.89
|
19,500 | 7.21 | 7.37 | 6.89 | 0 | 0 | 0 | |
30/06/2011 |
6.81
|
13,100 | 7.61 | 7.61 | 6.81 | 0 | 0 | 0 | |
29/06/2011 |
6.89
|
1,300 | 6.81 | 7.61 | 6.81 | 0 | 0 | 0 | |
28/06/2011 |
7.21
|
2,300 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 | |
27/06/2011 |
7.77
|
800 | 7.29 | 7.86 | 7.29 | 0 | 0 | 0 | |
24/06/2011 |
7.53
|
1,200 | 7.45 | 8.18 | 7.45 | 0 | 0 | 0 | |
23/06/2011 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
22/06/2011 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
21/06/2011 |
7.13
|
1,200 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 | |
20/06/2011 |
6.73
|
1,900 | 7.21 | 7.21 | 6.73 | 0 | 0 | 0 | |
17/06/2011 |
7.21
|
29,200 | 7.29 | 7.29 | 7.21 | 0 | 1,900 | -0.0 | |
16/06/2011 |
7.37
|
1,000 | 7.69 | 7.77 | 7.37 | 0 | 200 | -0.0 | |
15/06/2011 |
7.29
|
8,400 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
14/06/2011 |
7.61
|
7,400 | 8.02 | 8.26 | 7.61 | 0 | 100 | -0.0 | |
13/06/2011 |
7.94
|
19,000 | 7.94 | 8.26 | 7.77 | 0 | 0 | 0 | |
10/06/2011 |
7.69
|
30,500 | 7.94 | 8.02 | 7.69 | 0 | 0 | 0 | |
09/06/2011 |
7.53
|
10,800 | 7.86 | 7.86 | 7.37 | 0 | 0 | 0 | |
08/06/2011 |
7.53
|
13,200 | 7.94 | 7.94 | 7.45 | 0 | 0 | 0 | |
07/06/2011 |
7.61
|
14,000 | 7.77 | 7.77 | 7.61 | 0 | 0 | 0 | |
06/06/2011 |
7.45
|
2,300 | 7.61 | 7.61 | 7.13 | 0 | 0 | 0 | |
03/06/2011 |
7.05
|
20,600 | 7.53 | 7.53 | 7.05 | 0 | 0 | 0 | |
02/06/2011 |
7.05
|
16,700 | 6.97 | 7.05 | 6.97 | 0 | 0 | 0 | |
01/06/2011 |
6.57
|
12,800 | 6.09 | 6.89 | 6.09 | 0 | 0 | 0 | |
31/05/2011 |
6.41
|
11,700 | 7.21 | 7.21 | 6.41 | 500 | 0 | 0.0 | |
30/05/2011 |
6.57
|
3,500 | 7.05 | 7.05 | 6.57 | 0 | 0 | 0 | |
27/05/2011 |
6.65
|
3,900 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
26/05/2011 |
6.25
|
5,000 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
25/05/2011 |
6.33
|
44,100 | 6.41 | 6.41 | 6.33 | 0 | 0 | 0 | |
24/05/2011 |
6.73
|
19,900 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
23/05/2011 |
7.21
|
5,200 | 7.61 | 7.61 | 7.21 | 0 | 0 | 0 | |
20/05/2011 |
7.69
|
2,200 | 7.37 | 7.69 | 7.37 | 0 | 0 | 0 | |
19/05/2011 |
7.69
|
4,800 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
18/05/2011 |
7.86
|
6,100 | 7.69 | 8.02 | 7.61 | 0 | 0 | 0 | |
17/05/2011 |
8.10
|
5,600 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 | |
16/05/2011 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
13/05/2011 |
8.26
|
1,200 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 | |
12/05/2011 |
8.18
|
4,500 | 8.18 | 8.34 | 8.18 | 0 | 0 | 0 | |
11/05/2011 |
8.02
|
6,600 | 7.86 | 8.18 | 7.86 | 0 | 0 | 0 | |
10/05/2011 |
8.26
|
7,500 | 8.18 | 8.50 | 8.18 | 0 | 0 | 0 | |
09/05/2011 |
8.58
|
300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
06/05/2011 |
8.74
|
900 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
05/05/2011 |
8.34
|
3,000 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
04/05/2011 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
29/04/2011 |
8.74
|
2,600 | 8.98 | 8.98 | 8.74 | 0 | 0 | 0 | |
28/04/2011 |
8.58
|
1,100 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 | |
27/04/2011 |
8.58
|
9,000 | 8.82 | 8.82 | 8.58 | 0 | 0 | 0 | |
26/04/2011 |
8.34
|
6,000 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 | |
25/04/2011 |
8.98
|
7,700 | 8.82 | 9.06 | 8.82 | 0 | 0 | 0 | |
22/04/2011 |
8.74
|
10,500 | 9.38 | 9.38 | 8.58 | 0 | 0 | 0 | |
21/04/2011 |
8.66
|
16,100 | 8.82 | 9.14 | 8.58 | 0 | 0 | 0 | |
20/04/2011 |
9.14
|
9,500 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 | |
19/04/2011 |
9.30
|
5,900 | 9.94 | 9.94 | 9.22 | 0 | 0 | 0 | |
18/04/2011 |
9.30
|
1,100 | 9.22 | 9.30 | 9.22 | 0 | 0 | 0 | |
15/04/2011 |
9.30
|
11,600 | 10.26 | 10.26 | 9.30 | 0 | 0 | 0 | |
14/04/2011 |
9.38
|
8,000 | 9.94 | 9.94 | 9.30 | 0 | 0 | 0 | |
13/04/2011 |
9.22
|
5,000 | 9.62 | 9.62 | 9.22 | 0 | 0 | 0 | |
08/04/2011 |
9.86
|
3,200 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
07/04/2011 |
9.86
|
3,100 | 10.34 | 10.66 | 9.86 | 0 | 0 | 0 | |
06/04/2011 |
10.02
|
3,200 | 10.26 | 10.34 | 10.02 | 0 | 0 | 0 | |
05/04/2011 |
9.78
|
3,500 | 10.26 | 10.26 | 9.78 | 600 | 0 | 0.0 | |
04/04/2011 |
10.02
|
7,300 | 10.98 | 10.98 | 9.94 | 0 | 0 | 0 | |
01/04/2011 |
10.18
|
1,800 | 10.42 | 10.42 | 10.18 | 0 | 0 | 0 | |
31/03/2011 |
9.94
|
8,700 | 10.26 | 10.34 | 9.94 | 0 | 0 | 0 | |
30/03/2011 |
9.62
|
2,800 | 9.22 | 9.94 | 9.22 | 0 | 0 | 0 | |
29/03/2011 |
9.62
|
1,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
28/03/2011 |
9.62
|
4,000 | 9.78 | 9.78 | 9.62 | 0 | 0 | 0 | |
25/03/2011 |
10.10
|
6,700 | 9.94 | 10.10 | 9.86 | 0 | 0 | 0 | |
24/03/2011 |
10.02
|
4,500 | 10.58 | 10.82 | 10.02 | 0 | 0 | 0 | |
23/03/2011 |
10.42
|
8,400 | 10.58 | 10.58 | 10.02 | 0 | 0 | 0 | |
22/03/2011 |
9.86
|
800 | 10.42 | 10.42 | 9.86 | 0 | 0 | 0 | |
21/03/2011 |
10.34
|
35,500 | 10.42 | 10.42 | 10.34 | 0 | 0 | 0 | |
18/03/2011 |
9.86
|
29,500 | 9.62 | 9.86 | 9.62 | 0 | 0 | 0 | |
17/03/2011 |
9.22
|
1,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
16/03/2011 |
9.62
|
1,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
15/03/2011 |
9.62
|
800 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
14/03/2011 |
9.30
|
11,400 | 9.62 | 9.78 | 9.30 | 0 | 0 | 0 | |
11/03/2011 |
9.86
|
5,300 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 | |
10/03/2011 |
9.30
|
5,000 | 8.82 | 9.30 | 8.82 | 0 | 0 | 0 | |
09/03/2011 |
8.66
|
9,900 | 8.90 | 8.90 | 8.66 | 0 | 0 | 0 | |
08/03/2011 |
9.06
|
8,600 | 9.22 | 9.46 | 9.06 | 0 | 0 | 0 | |
07/03/2011 |
8.98
|
6,600 | 8.90 | 9.38 | 8.90 | 0 | 0 | 0 | |
04/03/2011 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
03/03/2011 |
9.22
|
3,000 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
02/03/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
02/03/2011 |
9.22
|
20,800 | 9.62 | 9.62 | 9.22 | 0 | 0 | 0 | |
01/03/2011 |
8.50
|
19,000 | 8.78 | 8.78 | 8.43 | 0 | 0 | 0 | |
28/02/2011 |
8.78
|
11,100 | 9.13 | 9.13 | 8.78 | 0 | 0 | 0 | |
25/02/2011 |
9.13
|
17,500 | 9.13 | 9.13 | 8.57 | 0 | 0 | 0 | |
24/02/2011 |
8.64
|
13,400 | 8.99 | 8.99 | 8.64 | 0 | 0 | 0 | |
23/02/2011 |
8.85
|
17,600 | 9.90 | 9.90 | 8.85 | 0 | 16,900 | -0.2 | |
22/02/2011 |
9.34
|
10,100 | 9.83 | 9.83 | 9.34 | 0 | 6,200 | -0.1 | |
21/02/2011 |
9.97
|
13,300 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
18/02/2011 |
10.46
|
3,100 | 11.02 | 11.02 | 10.46 | 0 | 0 | 0 | |
17/02/2011 |
10.18
|
200 | 10.74 | 10.74 | 10.18 | 0 | 0 | 0 | |
16/02/2011 |
10.67
|
6,600 | 10.67 | 10.67 | 10.53 | 0 | 0 | 0 | |
15/02/2011 |
10.74
|
4,300 | 10.60 | 10.74 | 10.60 | 0 | 0 | 0 | |
14/02/2011 |
10.67
|
7,500 | 10.53 | 11.45 | 10.53 | 0 | 0 | 0 | |
11/02/2011 |
10.88
|
700 | 10.88 | 10.88 | 10.88 | 0 | 0 | 0 |