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 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.71
|
26,500 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 | |
04/07/2011 |
5.06
|
100 | 5.35 | 5.35 | 5.06 | 0 | 0 | 0 | |
01/07/2011 |
5.35
|
100 | 5.72 | 5.72 | 5.35 | 0 | 0 | 0 | |
30/06/2011 |
5.72
|
23,200 | 5.65 | 6.17 | 5.37 | 0 | 0 | 0 | |
29/06/2011 |
5.65
|
2,100 | 5.58 | 5.93 | 5.60 | 0 | 0 | 0 | |
28/06/2011 |
5.58
|
1,100 | 5.53 | 5.58 | 5.30 | 0 | 0 | 0 | |
27/06/2011 |
5.53
|
3,100 | 5.39 | 5.53 | 5.16 | 0 | 0 | 0 | |
24/06/2011 |
5.39
|
100 | 5.37 | 5.39 | 5.39 | 0 | 0 | 0 | |
23/06/2011 |
5.37
|
4,300 | 5.20 | 5.44 | 4.92 | 0 | 0 | 0 | |
22/06/2011 |
5.20
|
1,900 | 5.16 | 5.20 | 5.11 | 0 | 0 | 0 | |
21/06/2011 |
5.16
|
2,600 | 4.92 | 5.20 | 4.92 | 0 | 0 | 0 | |
20/06/2011 |
4.92
|
2,100 | 4.92 | 5.11 | 4.85 | 0 | 0 | 0 | |
17/06/2011 |
4.92
|
3,300 | 5.04 | 5.16 | 4.92 | 0 | 0 | 0 | |
16/06/2011 |
5.04
|
800 | 5.11 | 5.11 | 5.04 | 0 | 0 | 0 | |
15/06/2011 |
5.11
|
1,200 | 5.72 | 5.72 | 5.11 | 0 | 0 | 0 | |
14/06/2011 |
5.72
|
5,500 | 5.39 | 5.72 | 5.23 | 0 | 0 | 0 | |
13/06/2011 |
5.39
|
100 | 5.25 | 5.39 | 5.39 | 0 | 0 | 0 | |
10/06/2011 |
5.25
|
3,000 | 4.85 | 5.25 | 5.16 | 0 | 0 | 0 | |
09/06/2011 |
4.85
|
5,800 | 5.16 | 5.25 | 4.85 | 0 | 0 | 0 | |
08/06/2011 |
5.16
|
4,700 | 5.39 | 5.63 | 5.06 | 0 | 0 | 0 | |
07/06/2011 |
5.39
|
9,100 | 5.18 | 5.51 | 5.37 | 0 | 0 | 0 | |
06/06/2011 |
5.18
|
100 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
03/06/2011 |
5.28
|
5,300 | 5.65 | 6.03 | 5.28 | 0 | 0 | 0 | |
02/06/2011 |
5.65
|
100 | 5.30 | 5.65 | 5.65 | 0 | 0 | 0 | |
01/06/2011 |
5.30
|
3,600 | 5.02 | 5.32 | 5.25 | 0 | 0 | 0 | |
31/05/2011 |
5.02
|
2,600 | 4.78 | 5.06 | 5.02 | 0 | 0 | 0 | |
30/05/2011 |
4.78
|
3,400 | 4.69 | 5.06 | 4.64 | 0 | 0 | 0 | |
27/05/2011 |
4.69
|
4,600 | 4.50 | 4.85 | 4.69 | 0 | 0 | 0 | |
26/05/2011 |
4.50
|
15,700 | 4.74 | 4.99 | 4.41 | 0 | 0 | 0 | |
25/05/2011 |
4.74
|
200 | 5.09 | 5.09 | 4.74 | 0 | 0 | 0 | |
24/05/2011 |
5.09
|
1,000 | 5.30 | 5.30 | 5.09 | 0 | 0 | 0 | |
23/05/2011 |
5.30
|
2,200 | 5.53 | 5.53 | 5.30 | 1,700 | 0 | 0.0 | |
20/05/2011 |
5.53
|
11,900 | 5.93 | 6.10 | 5.53 | 6,500 | 0 | 0.2 | |
19/05/2011 |
5.93
|
700 | 6.38 | 6.38 | 5.93 | 0 | 0 | 0 | |
18/05/2011 |
6.38
|
300 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 | |
17/05/2011 |
6.68
|
500 | 7.46 | 7.46 | 6.68 | 0 | 0 | 0 | |
16/05/2011 |
7.46
|
700 | 7.13 | 7.99 | 6.96 | 0 | 0 | 0 | |
13/05/2011 |
7.13
|
300 | 7.64 | 8.16 | 7.13 | 0 | 0 | 0 | |
12/05/2011 |
7.64
|
600 | 8.21 | 8.21 | 7.64 | 0 | 0 | 0 | |
11/05/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
10/05/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
09/05/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
06/05/2011 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
05/05/2011 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
04/05/2011 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
29/04/2011 |
8.21
|
300 | 7.67 | 8.79 | 7.69 | 0 | 0 | 0 | |
28/04/2011 |
7.67
|
200 | 8.23 | 8.79 | 7.67 | 0 | 0 | 0 | |
27/04/2011 |
8.23
|
100 | 8.84 | 8.84 | 8.23 | 0 | 0 | 0 | |
26/04/2011 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
25/04/2011 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
22/04/2011 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
21/04/2011 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
20/04/2011 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
19/04/2011 |
8.84
|
0 | 7.97 | 8.84 | 8.84 | 0 | 0 | 0 | |
18/04/2011 |
7.97
|
2,000 | 8.51 | 8.89 | 7.97 | 0 | 0 | 0 | |
15/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
14/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
13/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
08/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
06/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
05/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
04/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
01/04/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
31/03/2011 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
30/03/2011 |
8.51
|
1,000 | 9.14 | 9.14 | 8.51 | 0 | 0 | 0 | |
29/03/2011 |
9.14
|
0 | 8.37 | 9.14 | 9.14 | 0 | 0 | 0 | |
28/03/2011 |
8.37
|
2,300 | 8.98 | 9.26 | 8.37 | 0 | 0 | 0 | |
25/03/2011 |
8.98
|
100 | 8.67 | 8.98 | 8.98 | 0 | 0 | 0 | |
24/03/2011 |
8.67
|
300 | 8.49 | 8.77 | 8.67 | 0 | 0 | 0 | |
23/03/2011 |
8.49
|
4,100 | 9.12 | 9.50 | 8.49 | 0 | 0 | 0 | |
22/03/2011 |
9.12
|
0 | 9.03 | 9.12 | 9.12 | 0 | 0 | 0 | |
21/03/2011 |
9.03
|
2,300 | 9.00 | 9.61 | 9.03 | 0 | 0 | 0 | |
18/03/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
17/03/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
16/03/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
15/03/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
14/03/2011 |
9.00
|
0 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
11/03/2011 |
9.00
|
2,400 | 8.53 | 9.03 | 9.00 | 0 | 0 | 0 | |
10/03/2011 |
8.53
|
7,100 | 8.62 | 8.62 | 8.47 | 0 | 0 | 0 | |
09/03/2011 |
8.62
|
1,400 | 8.51 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/03/2011 |
8.51
|
5,100 | 8.08 | 8.51 | 8.51 | 0 | 0 | 0 | |
07/03/2011 |
8.08
|
100 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 | |
04/03/2011 |
8.31
|
200 | 8.29 | 8.31 | 8.31 | 0 | 0 | 0 | |
03/03/2011 |
8.29
|
100 | 7.86 | 8.29 | 8.29 | 0 | 0 | 0 | |
02/03/2011 |
7.86
|
100 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 | |
01/03/2011 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
28/02/2011 |
8.08
|
1,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
25/02/2011 |
8.08
|
200 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 | |
24/02/2011 |
8.31
|
1,200 | 8.20 | 8.76 | 8.08 | 0 | 0 | 0 | |
23/02/2011 |
8.20
|
400 | 8.53 | 8.53 | 8.20 | 0 | 0 | 0 | |
22/02/2011 |
8.53
|
1,200 | 8.62 | 8.76 | 7.82 | 0 | 0 | 0 | |
21/02/2011 |
8.62
|
1,100 | 9.19 | 9.19 | 8.31 | 0 | 0 | 0 | |
18/02/2011 |
9.19
|
5,500 | 9.21 | 9.81 | 8.58 | 0 | 0 | 0 | |
17/02/2011 |
9.21
|
100 | 8.98 | 9.21 | 9.21 | 0 | 0 | 0 | |
16/02/2011 |
8.98
|
3,600 | 9.43 | 9.43 | 8.98 | 0 | 0 | 0 | |
15/02/2011 |
9.43
|
200 | 9.88 | 9.88 | 9.43 | 0 | 0 | 0 | |
14/02/2011 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
11/02/2011 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
10/02/2011 |
9.88
|
100 | 9.66 | 9.88 | 9.88 | 0 | 0 | 0 |