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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
5.86
|
100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/07/2011 |
5.86
|
3,000 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/07/2011 |
5.77
|
800 | 5.54 | 5.77 | 5.77 | 0 | 0 | 0 | |
01/07/2011 |
5.54
|
500 | 5.86 | 5.86 | 5.54 | 0 | 0 | 0 | |
30/06/2011 |
5.86
|
2,600 | 5.86 | 5.86 | 5.59 | 0 | 600 | -0.0 | |
29/06/2011 |
5.86
|
200 | 5.86 | 6.08 | 5.86 | 0 | 0 | 0 | |
28/06/2011 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
27/06/2011 |
5.86
|
3,100 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/06/2011 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
23/06/2011 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/06/2011 |
5.86
|
2,000 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 | |
21/06/2011 |
5.95
|
200 | 5.86 | 5.95 | 5.95 | 0 | 0 | 0 | |
20/06/2011 |
5.86
|
2,400 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
17/06/2011 |
6.08
|
2,000 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/06/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
15/06/2011 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/06/2011 |
6.08
|
9,400 | 6.31 | 6.53 | 6.08 | 9,200 | 0 | 0.1 | |
13/06/2011 |
6.31
|
2,200 | 6.22 | 6.53 | 5.86 | 0 | 0 | 0 | |
10/06/2011 |
6.22
|
200 | 5.86 | 6.22 | 6.22 | 0 | 0 | 0 | |
09/06/2011 |
5.86
|
1,800 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/06/2011 |
5.86
|
200 | 5.68 | 5.86 | 5.86 | 0 | 0 | 0 | |
07/06/2011 |
5.68
|
2,000 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 | |
06/06/2011 |
5.63
|
1,000 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 | |
03/06/2011 |
5.54
|
11,000 | 5.63 | 5.68 | 5.54 | 0 | 0 | 0 | |
02/06/2011 |
5.63
|
11,400 | 5.27 | 5.63 | 5.41 | 0 | 0 | 0 | |
01/06/2011 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
31/05/2011 |
5.27
|
2,500 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
30/05/2011 |
5.27
|
1,100 | 5.14 | 5.41 | 5.27 | 0 | 0 | 0 | |
27/05/2011 |
5.14
|
500 | 4.82 | 5.14 | 5.14 | 0 | 0 | 0 | |
26/05/2011 |
4.82
|
1,600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 | |
25/05/2011 |
5.18
|
4,500 | 5.27 | 5.63 | 5.18 | 0 | 0 | 0 | |
24/05/2011 |
5.27
|
2,500 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 | |
23/05/2011 |
5.63
|
6,100 | 5.63 | 6.08 | 5.54 | 0 | 0 | 0 | |
20/05/2011 |
5.63
|
1,700 | 5.68 | 6.08 | 5.63 | 0 | 0 | 0 | |
19/05/2011 |
5.68
|
1,400 | 5.63 | 5.81 | 5.63 | 0 | 0 | 0 | |
18/05/2011 |
5.63
|
1,500 | 5.54 | 5.72 | 5.63 | 0 | 0 | 0 | |
17/05/2011 |
5.54
|
1,500 | 5.77 | 5.86 | 5.54 | 0 | 0 | 0 | |
16/05/2011 |
5.77
|
200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
13/05/2011 |
5.77
|
3,700 | 5.63 | 5.81 | 5.72 | 0 | 0 | 0 | |
12/05/2011 |
5.63
|
700 | 6.04 | 6.04 | 5.63 | 0 | 0 | 0 | |
11/05/2011 |
6.04
|
3,500 | 5.95 | 6.17 | 6.04 | 0 | 0 | 0 | |
10/05/2011 |
5.95
|
500 | 6.04 | 6.22 | 5.95 | 0 | 0 | 0 | |
09/05/2011 |
6.04
|
200 | 5.59 | 6.04 | 6.04 | 0 | 0 | 0 | |
06/05/2011 |
5.59
|
1,400 | 5.45 | 6.13 | 5.59 | 0 | 0 | 0 | |
05/05/2011 |
5.45
|
2,100 | 5.86 | 6.08 | 5.45 | 0 | 0 | 0 | |
04/05/2011 |
5.86
|
400 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/04/2011 |
5.86
|
2,200 | 6.26 | 6.31 | 5.86 | 0 | 0 | 0 | |
28/04/2011 |
6.26
|
300 | 6.04 | 6.26 | 6.26 | 0 | 0 | 0 | |
27/04/2011 |
6.04
|
500 | 5.99 | 6.13 | 6.04 | 0 | 0 | 0 | |
26/04/2011 |
5.99
|
1,300 | 6.08 | 6.13 | 5.99 | 800 | 0 | 0.0 | |
25/04/2011 |
6.08
|
500 | 5.72 | 6.08 | 5.95 | 0 | 0 | 0 | |
22/04/2011 |
5.72
|
6,200 | 5.68 | 5.95 | 5.72 | 0 | 0 | 0 | |
21/04/2011 |
5.68
|
7,200 | 5.63 | 5.86 | 5.63 | 0 | 0 | 0 | |
20/04/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
19/04/2011 |
5.63
|
1,600 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 | |
18/04/2011 |
5.90
|
600 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 | |
15/04/2011 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/04/2011 |
6.08
|
1,600 | 6.26 | 6.67 | 6.08 | 0 | 0 | 0 | |
13/04/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/04/2011 |
6.26
|
1,100 | 6.17 | 6.26 | 6.26 | 1,100 | 0 | 0.0 | |
07/04/2011 |
6.17
|
10,800 | 6.17 | 6.31 | 6.17 | 0 | 0 | 0 | |
06/04/2011 |
6.17
|
9,800 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
05/04/2011 |
6.62
|
400 | 7.12 | 7.12 | 6.62 | 0 | 0 | 0 | |
04/04/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/04/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2011 |
7.12
|
100 | 6.76 | 7.12 | 7.12 | 0 | 0 | 0 | |
31/03/2011 |
6.76
|
200 | 6.58 | 6.89 | 6.76 | 0 | 0 | 0 | |
30/03/2011 |
6.58
|
0 | 6.54 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/03/2011 |
6.54
|
2,400 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 | |
28/03/2011 |
6.98
|
100 | 6.54 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/03/2011 |
6.54
|
1,600 | 6.76 | 6.98 | 6.54 | 0 | 0 | 0 | |
24/03/2011 |
6.76
|
15,000 | 6.58 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/03/2011 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/03/2011 |
6.58
|
0 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/03/2011 |
6.50
|
2,700 | 6.76 | 7.37 | 6.50 | 0 | 0 | 0 | |
18/03/2011 |
6.76
|
1,400 | 6.50 | 6.93 | 6.76 | 0 | 0 | 0 | |
17/03/2011 |
6.50
|
1,000 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 | |
16/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/03/2011 |
6.98
|
0 | 6.93 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/03/2011 |
6.93
|
200 | 6.98 | 6.98 | 6.93 | 0 | 0 | 0 | |
10/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/03/2011 |
6.98
|
200 | 6.58 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/03/2011 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/03/2011 |
6.58
|
1,600 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 | |
02/03/2011 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/03/2011 |
7.06
|
100 | 6.89 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/02/2011 |
6.89
|
300 | 6.80 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/02/2011 |
6.80
|
0 | 6.85 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/02/2011 |
6.85
|
3,000 | 6.76 | 6.85 | 6.54 | 0 | 0 | 0 | |
23/02/2011 |
6.76
|
3,200 | 6.93 | 7.33 | 6.54 | 0 | 0 | 0 | |
22/02/2011 |
6.93
|
800 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 | |
21/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
17/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/02/2011 |
7.41
|
100 | 7.37 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/02/2011 |
7.37
|
400 | 7.19 | 7.37 | 6.98 | 0 | 0 | 0 | |
14/02/2011 |
7.19
|
1,800 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 | |
11/02/2011 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |