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 | 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
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/06/2011 |
6.56
|
7,600 | 6.06 | 6.56 | 6.22 | 0 | 0 | 0 | |
01/06/2011 |
6.06
|
1,500 | 6.17 | 6.22 | 6.06 | 0 | 0 | 0 | |
31/05/2011 |
6.17
|
3,200 | 6.50 | 6.89 | 6.06 | 0 | 0 | 0 | |
30/05/2011 |
6.50
|
100 | 6.11 | 6.50 | 6.50 | 0 | 0 | 0 | |
27/05/2011 |
6.11
|
2,300 | 5.89 | 6.22 | 6.11 | 0 | 0 | 0 | |
26/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/05/2011 |
5.89
|
6,400 | 6.39 | 6.39 | 5.89 | 0 | 0 | 0 | |
25/05/2011 |
6.39
|
7,900 | 6.44 | 6.44 | 6.25 | 0 | 0 | 0 | |
24/05/2011 |
6.44
|
9,500 | 6.44 | 6.48 | 6.39 | 0 | 0 | 0 | |
23/05/2011 |
6.44
|
7,100 | 6.81 | 6.81 | 6.44 | 0 | 0 | 0 | |
20/05/2011 |
6.81
|
4,300 | 6.67 | 6.81 | 6.72 | 100 | 0 | 0.0 | |
19/05/2011 |
6.67
|
4,200 | 6.58 | 6.67 | 6.58 | 0 | 0 | 0 | |
18/05/2011 |
6.58
|
0 | 6.77 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/05/2011 |
6.77
|
7,300 | 6.58 | 6.86 | 6.48 | 0 | 0 | 0 | |
16/05/2011 |
6.58
|
4,900 | 7.05 | 7.05 | 6.58 | 0 | 0 | 0 | |
13/05/2011 |
7.05
|
12,200 | 6.81 | 7.05 | 6.81 | 0 | 0 | 0 | |
12/05/2011 |
6.81
|
2,100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/05/2011 |
6.81
|
900 | 6.39 | 6.81 | 6.81 | 0 | 0 | 0 | |
10/05/2011 |
6.39
|
1,600 | 6.01 | 6.39 | 6.39 | 0 | 0 | 0 | |
09/05/2011 |
6.01
|
200 | 6.16 | 6.16 | 6.01 | 0 | 0 | 0 | |
06/05/2011 |
6.16
|
1,900 | 6.58 | 7.00 | 6.16 | 0 | 0 | 0 | |
05/05/2011 |
6.58
|
1,200 | 7.05 | 7.05 | 6.58 | 0 | 0 | 0 | |
04/05/2011 |
7.05
|
500 | 7.09 | 7.09 | 7.05 | 0 | 0 | 0 | |
29/04/2011 |
7.09
|
1,700 | 7.47 | 8.03 | 7.09 | 0 | 0 | 0 | |
28/04/2011 |
7.47
|
500 | 7.52 | 8.18 | 7.47 | 0 | 0 | 0 | |
27/04/2011 |
7.52
|
600 | 7.89 | 8.41 | 7.52 | 0 | 0 | 0 | |
26/04/2011 |
7.89
|
100 | 8.46 | 8.46 | 7.89 | 0 | 0 | 0 | |
25/04/2011 |
8.46
|
100 | 7.94 | 8.46 | 8.46 | 0 | 0 | 0 | |
22/04/2011 |
7.94
|
100 | 7.42 | 7.94 | 7.94 | 0 | 0 | 0 | |
21/04/2011 |
7.42
|
100 | 6.91 | 7.42 | 7.42 | 0 | 0 | 0 | |
20/04/2011 |
6.91
|
1,800 | 7.42 | 7.42 | 6.91 | 0 | 0 | 0 | |
19/04/2011 |
7.42
|
200 | 6.95 | 7.42 | 7.42 | 0 | 0 | 0 | |
18/04/2011 |
6.95
|
2,000 | 7.47 | 7.47 | 6.95 | 0 | 0 | 0 | |
15/04/2011 |
7.47
|
1,000 | 7.99 | 7.99 | 7.47 | 0 | 0 | 0 | |
14/04/2011 |
7.99
|
0 | 7.71 | 7.99 | 7.99 | 0 | 0 | 0 | |
13/04/2011 |
7.71
|
3,200 | 8.27 | 8.27 | 7.71 | 0 | 0 | 0 | |
08/04/2011 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
07/04/2011 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
06/04/2011 |
8.27
|
200 | 7.75 | 8.27 | 8.27 | 0 | 0 | 0 | |
05/04/2011 |
7.75
|
1,300 | 7.85 | 7.85 | 7.75 | 0 | 0 | 0 | |
04/04/2011 |
7.85
|
4,700 | 8.36 | 8.41 | 7.85 | 0 | 0 | 0 | |
01/04/2011 |
8.36
|
129,200 | 8.46 | 8.46 | 8.32 | 0 | 0 | 0 | |
31/03/2011 |
8.46
|
23,800 | 8.41 | 8.50 | 8.46 | 0 | 0 | 0 | |
30/03/2011 |
8.41
|
44,500 | 8.60 | 8.60 | 8.03 | 0 | 0 | 0 | |
29/03/2011 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/03/2011 |
8.60
|
0 | 8.36 | 8.60 | 8.60 | 0 | 0 | 0 | |
25/03/2011 |
8.36
|
12,000 | 8.60 | 8.65 | 8.36 | 0 | 0 | 0 | |
24/03/2011 |
8.60
|
38,200 | 7.75 | 8.65 | 8.46 | 0 | 0 | 0 | |
23/03/2011 |
7.75
|
30,500 | 7.94 | 8.27 | 7.75 | 0 | 0 | 0 | |
22/03/2011 |
7.94
|
6,000 | 8.32 | 8.32 | 7.75 | 0 | 0 | 0 | |
21/03/2011 |
8.32
|
1,500 | 7.89 | 8.32 | 7.61 | 0 | 0 | 0 | |
18/03/2011 |
7.89
|
10,000 | 7.42 | 7.89 | 7.80 | 0 | 0 | 0 | |
17/03/2011 |
7.42
|
4,900 | 7.42 | 7.89 | 7.42 | 0 | 0 | 0 | |
16/03/2011 |
7.42
|
500 | 7.94 | 7.94 | 7.42 | 0 | 0 | 0 | |
15/03/2011 |
7.94
|
200 | 8.46 | 8.46 | 7.94 | 0 | 0 | 0 | |
14/03/2011 |
8.46
|
0 | 8.55 | 8.46 | 8.46 | 0 | 0 | 0 | |
11/03/2011 |
8.55
|
33,200 | 7.75 | 8.55 | 8.22 | 0 | 0 | 0 | |
10/03/2011 |
7.75
|
7,300 | 7.89 | 8.27 | 7.75 | 0 | 0 | 0 | |
09/03/2011 |
7.89
|
500 | 7.85 | 7.89 | 7.52 | 0 | 0 | 0 | |
08/03/2011 |
7.85
|
10,000 | 7.94 | 7.94 | 7.56 | 0 | 0 | 0 | |
07/03/2011 |
7.94
|
200 | 7.47 | 7.94 | 7.14 | 0 | 0 | 0 | |
04/03/2011 |
7.47
|
6,300 | 7.52 | 8.36 | 7.42 | 0 | 0 | 0 | |
03/03/2011 |
7.52
|
1,100 | 7.66 | 7.99 | 7.52 | 0 | 0 | 0 | |
02/03/2011 |
7.66
|
8,300 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 | |
01/03/2011 |
7.66
|
10,700 | 8.08 | 8.22 | 7.66 | 0 | 0 | 0 | |
28/02/2011 |
8.08
|
100 | 7.75 | 8.08 | 8.08 | 0 | 0 | 0 | |
25/02/2011 |
7.75
|
4,200 | 7.52 | 7.75 | 7.52 | 0 | 0 | 0 | |
24/02/2011 |
7.52
|
1,300 | 7.75 | 7.99 | 7.24 | 0 | 0 | 0 | |
23/02/2011 |
7.75
|
100 | 7.42 | 7.75 | 7.75 | 0 | 0 | 0 | |
22/02/2011 |
7.42
|
2,100 | 7.42 | 7.47 | 7.42 | 0 | 0 | 0 | |
21/02/2011 |
7.42
|
1,300 | 7.94 | 7.94 | 7.42 | 0 | 0 | 0 | |
18/02/2011 |
7.94
|
8,200 | 7.94 | 8.41 | 7.94 | 0 | 0 | 0 | |
17/02/2011 |
7.94
|
5,100 | 8.03 | 8.41 | 7.94 | 0 | 0 | 0 | |
16/02/2011 |
8.03
|
2,900 | 7.99 | 8.03 | 8.03 | 0 | 0 | 0 | |
15/02/2011 |
7.99
|
700 | 8.41 | 8.46 | 7.99 | 0 | 0 | 0 | |
14/02/2011 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
11/02/2011 |
8.41
|
54,300 | 8.03 | 8.46 | 8.41 | 0 | 0 | 0 | |
10/02/2011 |
8.03
|
700 | 8.46 | 8.46 | 7.99 | 0 | 0 | 0 | |
09/02/2011 |
8.46
|
0 | 8.18 | 8.46 | 8.46 | 0 | 0 | 0 | |
08/02/2011 |
8.18
|
4,000 | 8.18 | 8.46 | 8.18 | 0 | 0 | 0 | |
28/01/2011 |
8.18
|
5,500 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 | |
27/01/2011 |
7.94
|
600 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
26/01/2011 |
7.75
|
2,000 | 7.38 | 7.80 | 7.47 | 0 | 0 | 0 | |
25/01/2011 |
7.38
|
600 | 7.89 | 7.89 | 7.38 | 0 | 0 | 0 | |
24/01/2011 |
7.89
|
3,300 | 8.32 | 8.32 | 7.89 | 0 | 0 | 0 | |
21/01/2011 |
8.32
|
100 | 8.36 | 8.36 | 8.32 | 0 | 0 | 0 | |
20/01/2011 |
8.36
|
300 | 8.22 | 8.36 | 8.18 | 0 | 0 | 0 | |
19/01/2011 |
8.22
|
3,300 | 8.27 | 8.27 | 7.89 | 0 | 0 | 0 | |
18/01/2011 |
8.27
|
100 | 8.32 | 8.32 | 8.27 | 0 | 0 | 0 | |
17/01/2011 |
8.32
|
2,500 | 8.03 | 8.32 | 8.08 | 0 | 0 | 0 | |
14/01/2011 |
8.03
|
100 | 7.99 | 8.03 | 8.03 | 0 | 0 | 0 | |
13/01/2011 |
7.99
|
500 | 7.94 | 7.99 | 7.99 | 0 | 0 | 0 | |
12/01/2011 |
7.94
|
4,500 | 7.89 | 8.03 | 7.94 | 0 | 0 | 0 | |
11/01/2011 |
7.89
|
2,100 | 8.13 | 8.13 | 7.52 | 0 | 0 | 0 | |
10/01/2011 |
8.13
|
3,500 | 8.18 | 8.18 | 7.61 | 0 | 0 | 0 | |
07/01/2011 |
8.18
|
100 | 8.22 | 8.22 | 8.18 | 0 | 0 | 0 | |
06/01/2011 |
8.22
|
1,800 | 8.22 | 8.22 | 8.13 | 0 | 0 | 0 | |
05/01/2011 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
04/01/2011 |
8.22
|
200 | 7.94 | 8.22 | 8.22 | 0 | 0 | 0 | |
31/12/2010 |
7.94
|
5,400 | 8.41 | 8.41 | 7.85 | 0 | 0 | 0 | |
30/12/2010 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |