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) |
1.90 | 17.27% | 63,800 | 0 | 0 |
10
12.90
12.90
|
2 tháng
(2024-07-22) |
1.50 | 13.16% | 72,000 | 0 | 0 |
10
12.90
12.90
|
3 tháng
(2024-06-20) |
2.19 | 20.40% | 87,000 | 0 | 0 |
10
12.90
12.90
|
6 tháng
(2024-03-22) |
1.35 | 11.73% | 167,994 | 0 | 0 |
9.33
13.86
12.90
|
12 tháng
(2023-09-25) |
4.96 | 62.40% | 621,266 | -300 | -0.0 |
7.20
13.86
12.90
|
24 tháng
(2022-09-29) |
7.93 | 159.53% | 1,287,680 | 2,500 | 0.0 |
4.26
13.86
12.90
|
36 tháng
(2021-10-04) |
3.60 | 38.68% | 1,651,384 | -5,300 | -0.0 |
3.62
13.86
12.90
|
60 tháng
(2019-10-15) |
9.42 | 270.76% | 2,142,308 | 2,500 | 0.1 |
1.07
13.86
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
04/07/2011 |
5.25
|
200 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
01/07/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
30/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
29/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
24/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
22/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
21/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
20/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
17/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
16/06/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
15/06/2011 |
4.97
|
900 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
14/06/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
13/06/2011 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
10/06/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
09/06/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
08/06/2011 |
4.54
|
1,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
07/06/2011 |
4.33
|
4,000 | 4.40 | 4.54 | 4.33 | 0 | 0 | 0 | |
06/06/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
03/06/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
02/06/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
01/06/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
31/05/2011 |
4.26
|
4,900 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
30/05/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
27/05/2011 |
4.26
|
2,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
26/05/2011 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
25/05/2011 |
4.26
|
2,000 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 | |
24/05/2011 |
4.40
|
1,500 | 4.69 | 4.69 | 4.40 | 0 | 0 | 0 | |
23/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
20/05/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
20/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
19/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
18/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
17/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
16/05/2011 |
4.40
|
1,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
13/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
12/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
11/05/2011 |
4.34
|
3,100 | 4.28 | 4.53 | 4.28 | 0 | 0 | 0 | |
10/05/2011 |
4.15
|
3,600 | 4.40 | 4.40 | 4.15 | 0 | 0 | 0 | |
09/05/2011 |
4.15
|
4,800 | 4.15 | 4.59 | 4.15 | 0 | 0 | 0 | |
06/05/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
05/05/2011 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
04/05/2011 |
4.72
|
900 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
29/04/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
28/04/2011 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/04/2011 |
5.41
|
400 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
26/04/2011 |
5.79
|
100 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 | |
25/04/2011 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
22/04/2011 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
21/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
20/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
19/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
18/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
15/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
14/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
13/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
08/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
07/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
06/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
05/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
04/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
01/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
31/03/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
30/03/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
29/03/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
28/03/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/03/2011 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
24/03/2011 |
7.11
|
4,000 | 6.92 | 7.11 | 6.92 | 0 | 0 | 0 | |
23/03/2011 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
22/03/2011 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
21/03/2011 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
18/03/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/03/2011 |
6.79
|
3,100 | 6.67 | 6.79 | 6.67 | 0 | 0 | 0 | |
16/03/2011 |
6.48
|
600 | 6.10 | 6.48 | 6.10 | 0 | 0 | 0 | |
15/03/2011 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
14/03/2011 |
6.10
|
2,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
11/03/2011 |
6.48
|
1,000 | 6.48 | 6.67 | 6.48 | 0 | 0 | 0 | |
10/03/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
09/03/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
08/03/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
07/03/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
04/03/2011 |
6.92
|
4,500 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
03/03/2011 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/03/2011 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
01/03/2011 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
28/02/2011 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
25/02/2011 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
24/02/2011 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
23/02/2011 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
22/02/2011 |
7.17
|
4,200 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
21/02/2011 |
7.17
|
6,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
18/02/2011 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
17/02/2011 |
7.67
|
5,700 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
16/02/2011 |
8.18
|
1,500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
15/02/2011 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
14/02/2011 |
8.49
|
2,700 | 8.49 | 8.49 | 8.18 | 0 | 0 | 0 | |
11/02/2011 |
7.99
|
1,800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
10/02/2011 |
7.80
|
1,400 | 6.98 | 7.80 | 6.98 | 0 | 0 | 0 |