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) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2023-09-29) |
-0.60 | -54.55% | 567,800 | 0 | 0 |
0.50
1.10
0.50
|
24 tháng
(2022-09-29) |
-2.40 | -82.76% | 10,367,484 | 0 | 0 |
0.50
2.90
0.50
|
36 tháng
(2021-10-04) |
-0.80 | -61.54% | 23,155,505 | 0 | 0 |
0.50
7.30
0.50
|
60 tháng
(2019-10-15) |
0.30 | 150% | 41,170,936 | -34,200 | -0.0 |
0.10
7.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/08/2011 |
8.90
|
164,700 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 | |
03/08/2011 |
8.90
|
500,700 | 8.90 | 9 | 8.40 | 0 | 0 | 0 | |
02/08/2011 |
8.90
|
11,100 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
01/08/2011 |
9
|
100,000 | 8.90 | 9 | 8.50 | 0 | 0 | 0 | |
29/07/2011 |
8.90
|
230,500 | 8.40 | 9 | 8.80 | 0 | 0 | 0 | |
28/07/2011 |
8.40
|
63,700 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 | |
27/07/2011 |
8.80
|
56,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
26/07/2011 |
8.90
|
48,300 | 9 | 9 | 8.70 | 0 | 0 | 0 | |
25/07/2011 |
9
|
59,500 | 9 | 9 | 8.90 | 0 | 0 | 0 | |
22/07/2011 |
9
|
104,100 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 | |
21/07/2011 |
8.90
|
7,000 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 | |
20/07/2011 |
8.90
|
14,900 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 | |
19/07/2011 |
8.90
|
168,500 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
18/07/2011 |
8.50
|
176,700 | 8.10 | 8.50 | 8 | 0 | 0 | 0 | |
15/07/2011 |
8.10
|
64,200 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 | |
14/07/2011 |
7.40
|
5,900 | 7.70 | 8 | 7.30 | 0 | 0 | 0 | |
13/07/2011 |
7.70
|
7,200 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 | |
12/07/2011 |
7.20
|
12,200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
11/07/2011 |
7.20
|
1,200 | 7.50 | 7.90 | 7.10 | 0 | 0 | 0 | |
08/07/2011 |
7.50
|
300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
07/07/2011 |
7.60
|
7,600 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
06/07/2011 |
8
|
2,900 | 8.10 | 8.40 | 7.50 | 0 | 0 | 0 | |
05/07/2011 |
8.10
|
60,200 | 7.80 | 8.10 | 7.20 | 0 | 0 | 0 | |
04/07/2011 |
7.80
|
22,200 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 | |
01/07/2011 |
7.80
|
33,800 | 7.70 | 8 | 7.40 | 0 | 0 | 0 | |
30/06/2011 |
7.70
|
39,500 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 | |
29/06/2011 |
8.10
|
66,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
28/06/2011 |
8.10
|
12,300 | 8 | 8.20 | 7.70 | 0 | 0 | 0 | |
27/06/2011 |
8
|
71,900 | 7.70 | 8.20 | 8 | 0 | 0 | 0 | |
24/06/2011 |
7.70
|
8,300 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 | |
23/06/2011 |
7.80
|
45,700 | 8.10 | 8.10 | 7.80 | 0 | 6,000 | -0.0 | |
22/06/2011 |
8.10
|
31,600 | 8.30 | 8.50 | 7.80 | 0 | 0 | 0 | |
21/06/2011 |
8.30
|
150,600 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 | |
20/06/2011 |
8.10
|
117,900 | 8.10 | 8.30 | 7.60 | 0 | 0 | 0 | |
17/06/2011 |
8.10
|
63,200 | 8.40 | 9 | 8 | 0 | 0 | 0 | |
16/06/2011 |
8.40
|
186,700 | 8.10 | 8.50 | 8.30 | 6,000 | 0 | 0.1 | |
15/06/2011 |
8.10
|
214,500 | 7.70 | 8.20 | 7.40 | 0 | 0 | 0 | |
14/06/2011 |
7.70
|
159,600 | 7.20 | 7.70 | 7.70 | 0 | 0 | 0 | |
13/06/2011 |
7.20
|
12,800 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 | |
10/06/2011 |
6.80
|
6,800 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 | |
09/06/2011 |
6.40
|
15,800 | 5.80 | 6.40 | 6.40 | 0 | 0 | 0 | |
08/06/2011 |
5.80
|
26,100 | 6 | 6.30 | 5.80 | 0 | 0 | 0 | |
07/06/2011 |
6
|
33,300 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 | |
06/06/2011 |
6.40
|
13,100 | 6 | 6.40 | 5.70 | 0 | 0 | 0 | |
03/06/2011 |
6
|
13,300 | 6 | 6.70 | 6 | 0 | 0 | 0 | |
02/06/2011 |
6
|
12,500 | 6.20 | 6.50 | 6 | 0 | 0 | 0 | |
01/06/2011 |
6.20
|
2,100 | 5.90 | 6.30 | 6.10 | 0 | 0 | 0 | |
31/05/2011 |
5.90
|
10,500 | 5.60 | 6.50 | 5.90 | 0 | 0 | 0 | |
30/05/2011 |
5.60
|
2,800 | 6 | 6.40 | 5.60 | 0 | 0 | 0 | |
27/05/2011 |
6
|
13,400 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 | |
26/05/2011 |
6.10
|
13,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
25/05/2011 |
6.30
|
0 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 | |
24/05/2011 |
6.20
|
6,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 | |
23/05/2011 |
6.50
|
1,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 | |
20/05/2011 |
6.90
|
1,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
19/05/2011 |
6.90
|
10,600 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 | |
18/05/2011 |
6.80
|
4,800 | 6.70 | 6.80 | 6.80 | 0 | 0 | 0 | |
17/05/2011 |
6.70
|
3,300 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
16/05/2011 |
6.90
|
22,000 | 6.60 | 7 | 6.90 | 0 | 0 | 0 | |
13/05/2011 |
6.60
|
2,900 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 | |
12/05/2011 |
6.80
|
3,600 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 | |
11/05/2011 |
7.20
|
4,700 | 6.90 | 7.20 | 7 | 0 | 0 | 0 | |
10/05/2011 |
6.90
|
20,600 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 | |
09/05/2011 |
7.40
|
13,000 | 7.10 | 7.40 | 7 | 0 | 0 | 0 | |
06/05/2011 |
7.10
|
1,200 | 7 | 7.40 | 7.10 | 0 | 0 | 0 | |
05/05/2011 |
7
|
3,600 | 7.60 | 7.60 | 7 | 0 | 0 | 0 | |
04/05/2011 |
7.60
|
1,600 | 7.20 | 7.60 | 6.90 | 0 | 0 | 0 | |
29/04/2011 |
7.20
|
14,200 | 7.30 | 7.60 | 7 | 0 | 0 | 0 | |
28/04/2011 |
7.30
|
3,100 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 | |
27/04/2011 |
7.60
|
2,600 | 7.60 | 7.90 | 7.10 | 0 | 0 | 0 | |
26/04/2011 |
7.60
|
8,400 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 | |
25/04/2011 |
7.40
|
11,300 | 7.30 | 8 | 7.40 | 0 | 0 | 0 | |
22/04/2011 |
7.30
|
25,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
21/04/2011 |
7.50
|
4,400 | 7.60 | 7.60 | 7.30 | 200 | 0 | 0.0 | |
20/04/2011 |
7.60
|
3,000 | 7.20 | 7.70 | 7.60 | 0 | 0 | 0 | |
19/04/2011 |
7.20
|
2,700 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 | |
18/04/2011 |
7.20
|
3,200 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 | |
15/04/2011 |
7.20
|
10,000 | 7.50 | 7.90 | 7.20 | 100 | 0 | 0.0 | |
14/04/2011 |
7.50
|
4,000 | 7.10 | 7.50 | 7.40 | 0 | 0 | 0 | |
13/04/2011 |
7.10
|
36,000 | 8 | 8 | 7.10 | 0 | 0 | 0 | |
08/04/2011 |
8
|
11,100 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 | |
07/04/2011 |
8.30
|
26,600 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
06/04/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
06/04/2011 |
8.20
|
29,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 | |
05/04/2011 |
8.40
|
24,100 | 8.40 | 8.59 | 7.93 | 0 | 0 | 0 | |
04/04/2011 |
8.40
|
24,300 | 8.31 | 8.77 | 8.40 | 200 | 0 | 0.0 | |
01/04/2011 |
8.31
|
34,500 | 8.87 | 8.87 | 8.31 | 0 | 0 | 0 | |
31/03/2011 |
8.87
|
15,000 | 8.59 | 8.87 | 8.49 | 0 | 0 | 0 | |
30/03/2011 |
8.59
|
20,400 | 8.77 | 8.77 | 8.49 | 0 | 0 | 0 | |
29/03/2011 |
8.77
|
5,300 | 8.40 | 9.05 | 8.49 | 0 | 0 | 0 | |
28/03/2011 |
8.40
|
50,700 | 8.87 | 9.05 | 8.40 | 0 | 0 | 0 | |
25/03/2011 |
8.87
|
26,400 | 8.77 | 9.05 | 8.77 | 0 | 0 | 0 | |
24/03/2011 |
8.77
|
42,400 | 9.15 | 9.15 | 8.59 | 0 | 0 | 0 | |
23/03/2011 |
9.15
|
17,100 | 9.24 | 9.24 | 8.96 | 0 | 0 | 0 | |
22/03/2011 |
9.24
|
86,200 | 9.05 | 9.33 | 8.87 | 0 | 0 | 0 | |
21/03/2011 |
9.05
|
68,500 | 8.68 | 9.05 | 8.87 | 0 | 0 | 0 | |
18/03/2011 |
8.68
|
87,500 | 8.21 | 8.68 | 8.31 | 0 | 0 | 0 | |
17/03/2011 |
8.21
|
33,500 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 | |
16/03/2011 |
8.40
|
93,900 | 8.40 | 8.87 | 8.40 | 0 | 0 | 0 | |
15/03/2011 |
8.40
|
145,700 | 8.40 | 12.13 | 7.93 | 0 | 0 | 0 |