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) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.50 | -55.56% | 17,483,522 | 43,000 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 126,183,842 | 42,100 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-17) |
0 | 0% | 256,198,497 | -25,900 | 0.2 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/06/2011 |
11.27
|
27,970 | 11.03 | 11.27 | 10.96 | 0 | 0 | 0 | |
13/06/2011 |
11.03
|
27,600 | 10.88 | 11.27 | 10.96 | 0 | 0 | 0 | |
10/06/2011 |
10.88
|
2,860 | 10.56 | 11.03 | 10.72 | 0 | 0 | 0 | |
09/06/2011 |
10.56
|
2,670 | 10.56 | 10.88 | 10.33 | 0 | 0 | 0 | |
08/06/2011 |
10.56
|
15,130 | 10.56 | 10.96 | 10.41 | 0 | 11,250 | -0.2 | |
07/06/2011 |
10.56
|
46,140 | 10.09 | 10.56 | 10.17 | 0 | 34,000 | -0.4 | |
06/06/2011 |
10.09
|
5,730 | 9.94 | 10.17 | 9.94 | 0 | 0 | 0 | |
03/06/2011 |
9.94
|
15,900 | 10.02 | 10.49 | 9.94 | 1,000 | 0 | 0.0 | |
02/06/2011 |
10.02
|
22,980 | 9.55 | 10.02 | 10.02 | 2,000 | 0 | 0.0 | |
01/06/2011 |
9.55
|
28,090 | 9.39 | 9.55 | 8.92 | 11,000 | 0 | 0.1 | |
31/05/2011 |
9.39
|
1,280 | 9.63 | 9.94 | 9.23 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
30/05/2011 |
9.63
|
8,560 | 10.02 | 10.41 | 9.55 | 0 | 0 | 0 | |
27/05/2011 |
10.02
|
5,880 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
26/05/2011 |
10.02
|
3,570 | 9.58 | 10.02 | 9.15 | 0 | 0 | 0 | |
25/05/2011 |
9.58
|
15,450 | 10.02 | 10.02 | 9.58 | 0 | 0 | 0 | |
24/05/2011 |
10.02
|
6,480 | 9.80 | 10.02 | 9.36 | 0 | 0 | 0 | |
23/05/2011 |
9.80
|
22,430 | 10.09 | 10.31 | 9.80 | 0 | 0 | 0 | |
20/05/2011 |
10.09
|
5,690 | 10.60 | 10.60 | 10.09 | 0 | 0 | 0 | |
19/05/2011 |
10.60
|
3,700 | 10.89 | 10.89 | 10.60 | 0 | 0 | 0 | |
18/05/2011 |
10.89
|
8,900 | 11.18 | 11.47 | 10.89 | 100 | 70 | 0.0 | |
17/05/2011 |
11.18
|
7,660 | 11.61 | 11.61 | 11.11 | 0 | 0 | 0 | |
16/05/2011 |
11.61
|
13,790 | 11.32 | 11.69 | 11.61 | 10,790 | 3,000 | 0.1 | |
13/05/2011 |
11.32
|
900 | 11.40 | 11.47 | 11.32 | 0 | 0 | 0 | |
12/05/2011 |
11.40
|
510 | 11.47 | 11.47 | 11.03 | 0 | 0 | 0 | |
11/05/2011 |
11.47
|
710 | 11.25 | 11.47 | 11.11 | 0 | 0 | 0 | |
10/05/2011 |
11.25
|
3,020 | 11.47 | 11.47 | 11.25 | 0 | 0 | 0 | |
09/05/2011 |
11.47
|
2,240 | 11.47 | 11.47 | 11.03 | 0 | 0 | 0 | |
06/05/2011 |
11.47
|
3,580 | 11.54 | 11.54 | 11.18 | 0 | 0 | 0 | |
05/05/2011 |
11.54
|
0 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
04/05/2011 |
11.54
|
10 | 11.54 | 11.54 | 11.54 | 0 | 0 | 0 | |
29/04/2011 |
11.54
|
6,410 | 11.54 | 11.61 | 11.54 | 0 | 0 | 0 | |
28/04/2011 |
11.54
|
7,520 | 11.54 | 11.54 | 11.25 | 0 | 0 | 0 | |
27/04/2011 |
11.54
|
800 | 11.40 | 11.61 | 11.47 | 0 | 0 | 0 | |
26/04/2011 |
11.40
|
12,500 | 11.47 | 11.69 | 11.25 | 0 | 0 | 0 | |
25/04/2011 |
11.47
|
6,000 | 11.11 | 11.61 | 11.47 | 0 | 0 | 0 | |
22/04/2011 |
11.11
|
5,530 | 11.61 | 11.98 | 11.11 | 0 | 0 | 0 | |
21/04/2011 |
11.61
|
10,270 | 11.83 | 12.27 | 11.61 | 0 | 0 | 0 | |
20/04/2011 |
11.83
|
13,320 | 11.98 | 12.05 | 11.61 | 520 | 0 | 0.0 | |
19/04/2011 |
11.98
|
72,980 | 11.61 | 12.19 | 11.90 | 10,000 | 0 | 0.2 | |
18/04/2011 |
11.61
|
4,705 | 11.18 | 11.69 | 11.47 | 0 | 0 | 0 | |
15/04/2011 |
11.18
|
10,040 | 11.76 | 11.83 | 11.18 | 0 | 0 | 0 | |
14/04/2011 |
11.76
|
26,030 | 11.83 | 11.90 | 11.61 | 10,000 | 0 | 0.2 | |
13/04/2011 |
11.83
|
6,110 | 11.83 | 11.90 | 11.61 | 0 | 0 | 0 | |
08/04/2011 |
11.83
|
10,650 | 11.98 | 11.98 | 11.76 | 510 | 0 | 0.0 | |
07/04/2011 |
11.98
|
560 | 11.98 | 12.05 | 11.76 | 0 | 0 | 0 | |
06/04/2011 |
11.98
|
40 | 12.05 | 12.05 | 11.54 | 0 | 0 | 0 | |
05/04/2011 |
12.05
|
130 | 11.61 | 12.05 | 11.03 | 0 | 0 | 0 | |
04/04/2011 |
11.61
|
10,710 | 12.19 | 12.19 | 11.61 | 4,870 | 0 | 0.1 | |
01/04/2011 |
12.19
|
15,910 | 12.27 | 12.27 | 11.69 | 0 | 0 | 0 | |
31/03/2011 |
12.27
|
12,010 | 12.34 | 12.34 | 11.76 | 0 | 0 | 0 | |
30/03/2011 |
12.34
|
9,510 | 12.12 | 12.34 | 11.54 | 0 | 0 | 0 | |
29/03/2011 |
12.12
|
500 | 12.12 | 12.12 | 12.12 | 0 | 0 | 0 | |
28/03/2011 |
12.12
|
3,550 | 11.98 | 12.12 | 11.61 | 0 | 0 | 0 | |
25/03/2011 |
11.98
|
13,800 | 12.27 | 12.34 | 11.90 | 1,560 | 0 | 0.0 | |
24/03/2011 |
12.27
|
14,200 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 | |
23/03/2011 |
12.27
|
510 | 12.34 | 12.34 | 11.83 | 0 | 0 | 0 | |
22/03/2011 |
12.34
|
14,630 | 11.90 | 12.34 | 11.61 | 0 | 0 | 0 | |
21/03/2011 |
11.90
|
27,500 | 12.34 | 12.56 | 11.90 | 0 | 0 | 0 | |
18/03/2011 |
12.34
|
17,200 | 12.27 | 12.34 | 12.27 | 0 | 0 | 0 | |
17/03/2011 |
12.27
|
450 | 11.98 | 12.41 | 12.27 | 0 | 0 | 0 | |
16/03/2011 |
11.98
|
14,850 | 12.41 | 12.70 | 11.98 | 0 | 0 | 0 | |
15/03/2011 |
12.41
|
3,560 | 13.06 | 13.06 | 12.41 | 0 | 0 | 0 | |
14/03/2011 |
13.06
|
3,000 | 13.06 | 13.06 | 12.41 | 0 | 0 | 0 | |
11/03/2011 |
13.06
|
8,840 | 12.77 | 13.14 | 12.56 | 0 | 0 | 0 | |
10/03/2011 |
12.77
|
8,440 | 12.34 | 12.77 | 12.70 | 0 | 0 | 0 | |
09/03/2011 |
12.34
|
11,800 | 12.85 | 12.85 | 12.34 | 0 | 0 | 0 | |
08/03/2011 |
12.85
|
2,100 | 13.06 | 13.06 | 12.70 | 0 | 0 | 0 | |
07/03/2011 |
13.06
|
350 | 12.63 | 13.06 | 12.70 | 0 | 0 | 0 | |
04/03/2011 |
12.63
|
2,530 | 12.48 | 12.63 | 12.34 | 0 | 0 | 0 | |
03/03/2011 |
12.48
|
5,390 | 12.41 | 12.48 | 12.05 | 0 | 0 | 0 | |
02/03/2011 |
12.41
|
20,230 | 12.92 | 12.92 | 12.34 | 0 | 0 | 0 | |
01/03/2011 |
12.92
|
17,360 | 12.85 | 12.92 | 12.77 | 0 | 0 | 0 | |
28/02/2011 |
12.85
|
5,220 | 12.63 | 13.06 | 12.63 | 0 | 0 | 0 | |
25/02/2011 |
12.63
|
3,200 | 12.85 | 12.99 | 12.56 | 0 | 0 | 0 | |
24/02/2011 |
12.85
|
6,190 | 12.92 | 12.92 | 12.34 | 0 | 0 | 0 | |
23/02/2011 |
12.92
|
17,260 | 12.92 | 13.50 | 12.70 | 0 | 0 | 0 | |
22/02/2011 |
12.92
|
62,160 | 13.43 | 13.79 | 12.92 | 0 | 0 | 0 | |
21/02/2011 |
13.43
|
79,400 | 14.08 | 14.08 | 13.43 | 0 | 0 | 0 | |
18/02/2011 |
14.08
|
53,210 | 14.15 | 14.23 | 14.08 | 0 | 0 | 0 | |
17/02/2011 |
14.15
|
8,100 | 14.30 | 14.30 | 13.79 | 0 | 0 | 0 | |
16/02/2011 |
14.30
|
58,190 | 14.30 | 14.73 | 14.23 | 0 | 0 | 0 | |
15/02/2011 |
14.30
|
37,300 | 14.73 | 14.73 | 14.30 | 0 | 0 | 0 | |
14/02/2011 |
14.73
|
22,160 | 14.81 | 15.02 | 14.73 | 0 | 0 | 0 | |
11/02/2011 |
14.81
|
28,790 | 14.59 | 14.81 | 14.59 | 0 | 0 | 0 | |
10/02/2011 |
14.59
|
15,800 | 14.59 | 14.81 | 14.59 | 0 | 0 | 0 | |
09/02/2011 |
14.59
|
55,020 | 14.66 | 14.66 | 14.37 | 0 | 0 | 0 | |
08/02/2011 |
14.66
|
39,000 | 14.59 | 14.66 | 14.15 | 0 | 0 | 0 | |
28/01/2011 |
14.59
|
38,020 | 14.59 | 15.10 | 14.44 | 0 | 0 | 0 | |
27/01/2011 |
14.59
|
56,220 | 14.52 | 14.73 | 14.30 | 0 | 0 | 0 | |
26/01/2011 |
14.52
|
36,790 | 14.59 | 14.81 | 14.52 | 0 | 0 | 0 | |
25/01/2011 |
14.59
|
45,280 | 14.66 | 14.66 | 14.37 | 0 | 0 | 0 | |
24/01/2011 |
14.66
|
9,990 | 14.73 | 15.02 | 14.52 | 0 | 0 | 0 | |
21/01/2011 |
14.73
|
36,630 | 14.81 | 14.95 | 14.73 | 0 | 0 | 0 | |
20/01/2011 |
14.81
|
36,380 | 15.02 | 15.02 | 14.81 | 0 | 0 | 0 | |
19/01/2011 |
15.02
|
39,590 | 14.81 | 15.10 | 14.73 | 0 | 0 | 0 | |
18/01/2011 |
14.81
|
41,920 | 15.02 | 15.17 | 14.81 | 0 | 0 | 0 | |
17/01/2011 |
15.02
|
68,310 | 14.95 | 15.24 | 14.95 | 0 | 0 | 0 | |
14/01/2011 |
14.95
|
43,650 | 14.73 | 14.95 | 14.73 | 0 | 0 | 0 | |
13/01/2011 |
14.73
|
36,310 | 14.66 | 15.17 | 14.52 | 0 | 0 | 0 | |
12/01/2011 |
14.66
|
50,650 | 14.59 | 15.02 | 14.52 | 6,000 | 0 | 0.1 |