Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
5.20 | 21.22% | 144,300 | -100 | -0.0 |
24.20
35
29.70
|
2 tháng
(2024-07-22) |
-5.50 | -15.63% | 151,200 | 400 | 0.0 |
20.80
35.20
29.70
|
3 tháng
(2024-06-24) |
3.67 | 14.11% | 179,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
6 tháng
(2024-03-25) |
8.13 | 37.69% | 180,200 | 3,600 | 0.2 |
20.80
39.57
29.70
|
12 tháng
(2023-09-26) |
6.08 | 25.74% | 185,200 | 2,000 | 0.1 |
20.80
39.57
29.70
|
24 tháng
(2022-10-03) |
3.47 | 13.21% | 6,504,777 | 1,100 | 0.1 |
20.53
62.30
29.70
|
36 tháng
(2021-10-06) |
-3.11 | -9.49% | 6,545,404 | -5,660 | -0.1 |
20.53
62.30
29.70
|
60 tháng
(2019-10-17) |
-1.82 | -5.77% | 6,597,465 | -11,640 | -0.3 |
20.53
62.30
29.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
13.99
|
100 | 13.09 | 13.99 | 13.99 | 0 | 0 | 0 | |
05/07/2011 |
13.09
|
1,000 | 14.07 | 14.07 | 13.09 | 0 | 0 | 0 | |
04/07/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
01/07/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
30/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
29/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
28/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
27/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
24/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
23/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
22/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
21/06/2011 |
14.07
|
100 | 13.26 | 14.07 | 14.07 | 0 | 0 | 0 | |
20/06/2011 |
13.26
|
0 | 12.83 | 13.26 | 13.26 | 0 | 0 | 0 | |
17/06/2011 |
12.83
|
200 | 12.79 | 13.68 | 12.83 | 0 | 0 | 0 | |
16/06/2011 |
12.79
|
500 | 13.75 | 13.75 | 12.79 | 0 | 0 | 0 | |
15/06/2011 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
14/06/2011 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
13/06/2011 |
13.75
|
0 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
10/06/2011 |
13.75
|
100 | 14.79 | 14.79 | 13.75 | 0 | 0 | 0 | |
09/06/2011 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
08/06/2011 |
14.79
|
0 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
07/06/2011 |
14.79
|
100 | 14.07 | 14.79 | 14.79 | 0 | 0 | 0 | |
06/06/2011 |
14.07
|
0 | 14.07 | 14.07 | 14.07 | 0 | 0 | 0 | |
03/06/2011 |
14.07
|
200 | 13.45 | 14.07 | 14.07 | 0 | 0 | 0 | |
02/06/2011 |
13.45
|
100 | 12.60 | 13.45 | 13.45 | 0 | 0 | 0 | |
01/06/2011 |
12.60
|
300 | 11.78 | 12.60 | 12.60 | 0 | 0 | 0 | |
31/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
30/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
24/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
23/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
18/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
17/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
16/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
13/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
12/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
11/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
10/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
09/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
06/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
05/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
04/05/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
29/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
28/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
27/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
26/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
25/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
22/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
21/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
20/04/2011 |
11.78
|
0 | 11.78 | 11.78 | 11.78 | 0 | 0 | 0 | |
19/04/2011 |
11.78
|
400 | 12.65 | 12.65 | 11.78 | 0 | 0 | 0 | |
18/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
15/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
14/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
13/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
08/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
07/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
06/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
05/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
04/04/2011 |
12.65
|
400 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
01/04/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
31/03/2011 |
12.65
|
500 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
30/03/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
29/03/2011 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
28/03/2011 |
12.65
|
500 | 13.59 | 13.59 | 12.65 | 0 | 0 | 0 | |
25/03/2011 |
13.59
|
100 | 14.61 | 14.61 | 13.59 | 0 | 0 | 0 | |
24/03/2011 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
23/03/2011 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
22/03/2011 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
21/03/2011 |
14.61
|
0 | 14.61 | 14.61 | 14.61 | 0 | 0 | 0 | |
18/03/2011 |
14.61
|
100 | 15.66 | 15.66 | 14.61 | 0 | 0 | 0 | |
17/03/2011 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
16/03/2011 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
15/03/2011 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
14/03/2011 |
15.66
|
0 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
11/03/2011 |
15.66
|
500 | 14.31 | 15.66 | 15.66 | 0 | 0 | 0 | |
10/03/2011 |
14.31
|
10,900 | 13.39 | 14.31 | 14.31 | 0 | 0 | 0 | |
09/03/2011 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
08/03/2011 |
13.39
|
100 | 11.73 | 13.39 | 13.39 | 0 | 0 | 0 | |
07/03/2011 |
11.73
|
200 | 12.60 | 13.47 | 11.73 | 0 | 0 | 0 | |
04/03/2011 |
12.60
|
200 | 11.80 | 12.60 | 12.60 | 0 | 0 | 0 | |
03/03/2011 |
11.80
|
0 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 | |
02/03/2011 |
11.80
|
100 | 12.69 | 12.69 | 11.80 | 0 | 0 | 0 | |
01/03/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
28/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
25/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
24/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
23/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
22/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
21/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
18/02/2011 |
12.69
|
0 | 12.69 | 12.69 | 12.69 | 0 | 0 | 0 | |
17/02/2011 |
12.69
|
0 | 13.14 | 12.69 | 12.69 | 0 | 0 | 0 | |
16/02/2011 |
13.14
|
200 | 13.12 | 13.14 | 12.22 | 0 | 0 | 0 | |
15/02/2011 |
13.12
|
0 | 13.04 | 13.12 | 13.12 | 0 | 0 | 0 | |
14/02/2011 |
13.04
|
200 | 13.04 | 13.21 | 13.04 | 100 | 0 | 0.0 | |
11/02/2011 |
13.04
|
200 | 13.75 | 13.75 | 13.04 | 0 | 0 | 0 |