Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-09-27) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-08-28) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-05-30) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
24 tháng
(2022-12-07) |
-0.60 | -15% | 4,943,962 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-12-13) |
-4.70 | -58.02% | 6,014,314 | -19,091 | -0.1 |
2.60
9.10
3.40
|
60 tháng
(2019-12-23) |
1.90 | 126.67% | 7,984,152 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/10/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
10/10/2011 |
8.77
|
14,980 | 8.85 | 9.11 | 8.68 | 0 | 0 | 0 | |
07/10/2011 |
8.85
|
20,000 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
06/10/2011 |
8.93
|
34,260 | 8.77 | 9.10 | 8.61 | 0 | 0 | 0 | |
05/10/2011 |
8.77
|
11,930 | 8.69 | 9.01 | 8.61 | 0 | 0 | 0 | |
04/10/2011 |
8.69
|
18,800 | 8.77 | 8.77 | 8.45 | 1,300 | 4,000 | -0.0 | |
03/10/2011 |
8.77
|
21,500 | 9.18 | 9.42 | 8.77 | 700 | 0 | 0.0 | |
30/09/2011 |
9.18
|
15,730 | 9.18 | 9.42 | 8.93 | 1,000 | 0 | 0.0 | |
29/09/2011 |
9.18
|
70,230 | 9.50 | 9.83 | 9.18 | 1,000 | 3,000 | -0.0 | |
28/09/2011 |
9.50
|
74,090 | 9.10 | 9.50 | 9.10 | 2,000 | 0 | 0.0 | |
27/09/2011 |
9.10
|
25,520 | 9.10 | 9.26 | 8.93 | 0 | 0 | 0 | |
26/09/2011 |
9.10
|
13,000 | 9.26 | 9.50 | 8.93 | 1,000 | 1,660 | -0.0 | |
23/09/2011 |
9.26
|
43,300 | 9.66 | 9.66 | 9.26 | 0 | 6,000 | -0.1 | |
22/09/2011 |
9.66
|
69,110 | 9.66 | 9.75 | 9.26 | 0 | 0 | 0 | |
21/09/2011 |
9.66
|
52,940 | 10.15 | 10.15 | 9.66 | 0 | 0 | 0 | |
20/09/2011 |
10.15
|
26,980 | 10.64 | 10.64 | 10.15 | 0 | 4,000 | -0.1 | |
19/09/2011 |
10.64
|
50,880 | 10.48 | 10.88 | 9.99 | 0 | 0 | 0 | |
16/09/2011 |
10.48
|
106,880 | 9.99 | 10.48 | 10.31 | 0 | 100 | -0.0 | |
15/09/2011 |
9.99
|
378,880 | 9.58 | 9.99 | 9.58 | 1,000 | 900 | 0.0 | |
14/09/2011 |
9.58
|
25,790 | 9.18 | 9.58 | 9.58 | 0 | 0 | 0 | |
13/09/2011 |
9.18
|
3,300 | 8.77 | 9.18 | 9.18 | 0 | 0 | 0 | |
12/09/2011 |
8.77
|
3,550 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/09/2011 |
8.37
|
247,110 | 8.04 | 8.37 | 8.12 | 1,000 | 0 | 0.0 | |
08/09/2011 |
8.04
|
44,720 | 7.88 | 8.20 | 7.96 | 0 | 0 | 0 | |
07/09/2011 |
7.88
|
76,500 | 7.88 | 7.96 | 7.55 | 0 | 0 | 0 | |
06/09/2011 |
7.88
|
31,540 | 7.88 | 7.88 | 7.55 | 1,000 | 0 | 0.0 | |
05/09/2011 |
7.88
|
10,760 | 7.96 | 8.04 | 7.80 | 0 | 0 | 0 | |
01/09/2011 |
7.96
|
56,240 | 7.88 | 7.96 | 7.55 | 0 | 0 | 0 | |
31/08/2011 |
7.88
|
9,450 | 7.88 | 7.88 | 7.80 | 0 | 200 | -0.0 | |
30/08/2011 |
7.88
|
63,870 | 8.12 | 8.12 | 7.72 | 0 | 3,300 | -0.0 | |
29/08/2011 |
8.12
|
8,410 | 8.04 | 8.12 | 7.80 | 0 | 0 | 0 | |
26/08/2011 |
8.04
|
13,020 | 8.04 | 8.12 | 7.72 | 2,550 | 0 | 0.0 | |
25/08/2011 |
8.04
|
450 | 7.96 | 8.04 | 7.88 | 0 | 400 | -0.0 | |
24/08/2011 |
7.96
|
3,110 | 7.72 | 7.96 | 7.96 | 0 | 0 | 0 | |
23/08/2011 |
7.72
|
18,190 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 | |
22/08/2011 |
8.12
|
10,190 | 8.04 | 8.12 | 7.80 | 0 | 0 | 0 | |
19/08/2011 |
8.04
|
2,390 | 8.45 | 8.45 | 8.04 | 0 | 0 | 0 | |
18/08/2011 |
8.45
|
10,340 | 8.12 | 8.45 | 7.72 | 0 | 0 | 0 | |
17/08/2011 |
8.12
|
2,420 | 7.96 | 8.12 | 7.88 | 0 | 0 | 0 | |
16/08/2011 |
7.96
|
600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
15/08/2011 |
7.96
|
160 | 7.63 | 7.96 | 7.96 | 0 | 0 | 0 | |
12/08/2011 |
7.63
|
11,700 | 7.72 | 7.72 | 7.63 | 0 | 0 | 0 | |
11/08/2011 |
7.72
|
2,220 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
10/08/2011 |
7.80
|
710 | 7.55 | 7.88 | 7.55 | 0 | 0 | 0 | |
09/08/2011 |
7.55
|
1,210 | 7.88 | 7.88 | 7.55 | 0 | 0 | 0 | |
08/08/2011 |
7.88
|
2,540 | 8.28 | 8.28 | 7.88 | 0 | 0 | 0 | |
05/08/2011 |
8.28
|
20 | 8.04 | 8.28 | 8.28 | 0 | 0 | 0 | |
04/08/2011 |
8.04
|
7,040 | 7.88 | 8.12 | 7.88 | 0 | 1,390 | -0.0 | |
03/08/2011 |
7.88
|
730 | 7.88 | 7.88 | 7.80 | 0 | 260 | -0.0 | |
02/08/2011 |
7.88
|
6,020 | 8.28 | 8.28 | 7.88 | 0 | 0 | 0 | |
01/08/2011 |
8.28
|
10,980 | 8.69 | 8.69 | 8.28 | 0 | 0 | 0 | |
29/07/2011 |
8.69
|
410 | 8.37 | 8.69 | 8.69 | 0 | 0 | 0 | |
28/07/2011 |
8.37
|
5,950 | 8.77 | 8.93 | 8.37 | 100 | 0 | 0.0 | |
27/07/2011 |
8.77
|
510 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 | |
26/07/2011 |
8.37
|
6,870 | 8.77 | 8.77 | 8.37 | 0 | 0 | 0 | |
25/07/2011 |
8.77
|
7,220 | 8.45 | 8.77 | 8.12 | 0 | 0 | 0 | |
22/07/2011 |
8.45
|
6,610 | 8.85 | 8.85 | 8.45 | 0 | 0 | 0 | |
21/07/2011 |
8.85
|
330 | 8.93 | 8.93 | 8.85 | 0 | 0 | 0 | |
20/07/2011 |
8.93
|
12,600 | 9.18 | 9.18 | 8.77 | 100 | 0 | 0.0 | |
19/07/2011 |
9.18
|
2,970 | 9.26 | 9.26 | 8.85 | 0 | 0 | 0 | |
18/07/2011 |
9.26
|
50 | 9.10 | 9.50 | 8.69 | 0 | 0 | 0 | |
15/07/2011 |
9.10
|
40,070 | 8.93 | 9.10 | 8.53 | 0 | 0 | 0 | |
14/07/2011 |
8.93
|
20,470 | 9.01 | 9.01 | 8.61 | 0 | 0 | 0 | |
13/07/2011 |
9.01
|
14,620 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 | |
12/07/2011 |
9.42
|
2,000 | 9.10 | 9.42 | 8.69 | 0 | 0 | 0 | |
11/07/2011 |
9.10
|
510 | 8.93 | 9.10 | 9.01 | 0 | 0 | 0 | |
08/07/2011 |
8.93
|
4,590 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
07/07/2011 |
8.93
|
4,450 | 9.10 | 9.10 | 8.69 | 0 | 0 | 0 | |
06/07/2011 |
9.10
|
11,670 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
05/07/2011 |
9.50
|
5,950 | 9.26 | 9.66 | 9.34 | 0 | 0 | 0 | |
04/07/2011 |
9.26
|
3,210 | 9.10 | 9.26 | 9.10 | 1,000 | 0 | 0.0 | |
01/07/2011 |
9.10
|
10,230 | 9.34 | 9.58 | 9.01 | 0 | 0 | 0 | |
30/06/2011 |
9.34
|
21,960 | 9.66 | 9.66 | 9.34 | 0 | 0 | 0 | |
29/06/2011 |
9.66
|
1,700 | 9.91 | 9.91 | 9.66 | 0 | 0 | 0 | |
28/06/2011 |
9.91
|
6,420 | 9.66 | 9.91 | 9.58 | 0 | 0 | 0 | |
27/06/2011 |
9.66
|
1,300 | 10.07 | 10.23 | 9.66 | 0 | 0 | 0 | |
24/06/2011 |
10.07
|
2,830 | 9.99 | 10.40 | 9.58 | 0 | 0 | 0 | |
23/06/2011 |
9.99
|
4,810 | 9.75 | 9.99 | 9.58 | 0 | 4,800 | -0.1 | |
22/06/2011 |
9.75
|
6,640 | 9.75 | 9.83 | 9.75 | 0 | 0 | 0 | |
21/06/2011 |
9.75
|
10,410 | 10.15 | 10.15 | 9.75 | 100 | 0 | 0.0 | |
20/06/2011 |
10.15
|
6,830 | 10.23 | 10.40 | 9.75 | 0 | 0 | 0 | |
17/06/2011 |
10.23
|
39,580 | 10.72 | 10.72 | 10.23 | 0 | 0 | 0 | |
16/06/2011 |
10.72
|
3,970 | 10.56 | 10.72 | 10.40 | 100 | 0 | 0.0 | |
15/06/2011 |
10.56
|
24,500 | 11.05 | 11.05 | 10.56 | 0 | 0 | 0 | |
14/06/2011 |
11.05
|
40,220 | 11.05 | 11.13 | 10.64 | 0 | 0 | 0 | |
13/06/2011 |
11.05
|
11,720 | 10.64 | 11.05 | 10.64 | 1,850 | 0 | 0.0 | |
10/06/2011 |
10.64
|
47,570 | 10.15 | 10.64 | 10.15 | 0 | 0 | 0 | |
09/06/2011 |
10.15
|
47,200 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 | |
08/06/2011 |
10.56
|
4,900 | 10.40 | 10.72 | 10.15 | 0 | 0 | 0 | |
07/06/2011 |
10.40
|
17,610 | 10.40 | 10.64 | 10.40 | 0 | 0 | 0 | |
06/06/2011 |
10.40
|
100 | 10.31 | 10.56 | 10.40 | 0 | 0 | 0 | |
03/06/2011 |
10.31
|
27,320 | 9.91 | 10.40 | 9.99 | 1,088,930 | 1,088,930 | 0 | |
02/06/2011 |
9.91
|
43,140 | 9.50 | 9.91 | 9.58 | 3,000 | 0 | 0.0 | |
01/06/2011 |
9.50
|
24,970 | 9.75 | 10.23 | 9.26 | 0 | 0 | 0 | |
31/05/2011 |
9.75
|
6,520 | 10.23 | 10.23 | 9.75 | 0 | 0 | 0 | |
30/05/2011 |
10.23
|
5,640 | 10.72 | 10.72 | 10.23 | 0 | 0 | 0 | |
27/05/2011 |
10.72
|
16,070 | 11.21 | 11.21 | 10.72 | 0 | 0 | 0 | |
26/05/2011 |
11.21
|
13,660 | 11.53 | 11.94 | 10.96 | 0 | 0 | 0 | |
25/05/2011 |
11.53
|
610 | 12.10 | 12.10 | 11.53 | 0 | 0 | 0 | |
24/05/2011 |
12.10
|
1,190 | 12.67 | 12.67 | 12.10 | 0 | 0 | 0 | |
23/05/2011 |
12.67
|
2,540 | 13.24 | 13.24 | 12.59 | 0 | 0 | 0 |