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) |
-2.50 | -7.72% | 17,700 | -53 | -0.0 |
28.60
39
29.90
|
2 tháng
(2024-07-22) |
4.90 | 19.60% | 107,500 | -53 | -0.0 |
25
39
29.90
|
3 tháng
(2024-06-24) |
1.10 | 3.82% | 107,500 | -53 | -0.0 |
25
39
29.90
|
6 tháng
(2024-03-25) |
4.30 | 16.80% | 120,731 | -353 | -0.0 |
25
39
29.90
|
12 tháng
(2023-09-26) |
12.10 | 67.98% | 130,275 | -353 | -0.0 |
12.90
39
29.90
|
24 tháng
(2022-10-03) |
8.10 | 37.16% | 157,802 | -453 | -0.0 |
8.50
39
29.90
|
36 tháng
(2021-10-06) |
18.20 | 155.56% | 247,985 | -353 | -0.0 |
8.30
39
29.90
|
60 tháng
(2019-10-17) |
17.90 | 149.17% | 296,676 | -353 | -0.0 |
2.50
39
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/08/2011 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
02/08/2011 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
01/08/2011 |
8.33
|
5,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
29/07/2011 |
8.51
|
10,000 | 8.60 | 8.60 | 8.51 | 0 | 0 | 0 | |
28/07/2011 |
8.60
|
5,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
27/07/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
26/07/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
25/07/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
22/07/2011 |
8.79
|
3,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
21/07/2011 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
20/07/2011 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
19/07/2011 |
8.60
|
3,500 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 | |
18/07/2011 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
15/07/2011 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
14/07/2011 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
13/07/2011 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
12/07/2011 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 | |
11/07/2011 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
08/07/2011 |
8.60
|
5,100 | 8.42 | 8.60 | 8.42 | 0 | 0 | 0 | |
07/07/2011 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
06/07/2011 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
05/07/2011 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
04/07/2011 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
01/07/2011 |
7.49
|
600 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
30/06/2011 |
8.05
|
1,000 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
29/06/2011 |
8.60
|
1,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
28/06/2011 |
8.79
|
4,500 | 9.99 | 9.99 | 8.79 | 0 | 0 | 0 | |
27/06/2011 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
24/06/2011 |
9.34
|
800 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
23/06/2011 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
22/06/2011 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
21/06/2011 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
20/06/2011 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
17/06/2011 |
9.34
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
16/06/2011 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
15/06/2011 |
8.51
|
11,000 | 8.79 | 9.53 | 8.51 | 0 | 0 | 0 | |
14/06/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
13/06/2011 |
9.07
|
200 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
10/06/2011 |
8.51
|
500 | 9.25 | 9.25 | 8.51 | 0 | 0 | 0 | |
09/06/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
08/06/2011 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
07/06/2011 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
06/06/2011 |
8.70
|
2,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
03/06/2011 |
8.23
|
5,200 | 8.79 | 8.79 | 8.23 | 0 | 0 | 0 | |
02/06/2011 |
8.23
|
5,100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
01/06/2011 |
7.77
|
17,900 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
31/05/2011 |
8.33
|
1,500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
30/05/2011 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
27/05/2011 |
7.77
|
1,500 | 8.88 | 8.88 | 7.77 | 0 | 0 | 0 | |
26/05/2011 |
8.33
|
3,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
25/05/2011 |
8.79
|
2,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
24/05/2011 |
9.34
|
12,100 | 10.18 | 10.64 | 9.34 | 0 | 0 | 0 | |
23/05/2011 |
9.99
|
5,200 | 10.08 | 10.64 | 9.99 | 0 | 0 | 0 | |
20/05/2011 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
19/05/2011 |
10.18
|
5,100 | 10.64 | 10.64 | 10.18 | 0 | 0 | 0 | |
18/05/2011 |
10.18
|
100 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
17/05/2011 |
9.71
|
100 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
16/05/2011 |
9.44
|
5,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
13/05/2011 |
9.53
|
1,200 | 8.88 | 9.53 | 8.79 | 0 | 0 | 0 | |
12/05/2011 |
9.44
|
1,300 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
11/05/2011 |
9.44
|
1,200 | 9.71 | 9.71 | 9.25 | 0 | 0 | 0 | |
10/05/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
10/05/2011 |
9.25
|
8,400 | 9.44 | 9.44 | 8.88 | 0 | 0 | 0 | |
09/05/2011 |
9.44
|
3,000 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 | |
06/05/2011 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
05/05/2011 |
9.44
|
2,900 | 9.52 | 9.52 | 9.44 | 0 | 0 | 0 | |
04/05/2011 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
29/04/2011 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
28/04/2011 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
27/04/2011 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
26/04/2011 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
25/04/2011 |
9.87
|
400 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
22/04/2011 |
9.61
|
0 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
21/04/2011 |
9.61
|
600 | 9.61 | 9.61 | 9.61 | 0 | 0 | 0 | |
20/04/2011 |
9.69
|
100 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 | |
19/04/2011 |
9.44
|
16,500 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
18/04/2011 |
9.44
|
400 | 10.04 | 10.04 | 9.44 | 0 | 0 | 0 | |
15/04/2011 |
9.78
|
12,600 | 9.44 | 9.78 | 9.44 | 0 | 0 | 0 | |
14/04/2011 |
9.87
|
6,200 | 9.61 | 9.87 | 9.61 | 0 | 0 | 0 | |
13/04/2011 |
10.04
|
6,000 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
08/04/2011 |
9.78
|
8,100 | 9.69 | 9.78 | 9.69 | 0 | 0 | 0 | |
07/04/2011 |
9.87
|
14,200 | 9.95 | 10.04 | 9.52 | 0 | 0 | 0 | |
06/04/2011 |
10.29
|
7,800 | 10.21 | 10.29 | 10.21 | 0 | 0 | 0 | |
05/04/2011 |
10.29
|
17,200 | 10.55 | 10.55 | 10.21 | 0 | 0 | 0 | |
04/04/2011 |
10.21
|
6,000 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 | |
01/04/2011 |
9.44
|
8,900 | 10.21 | 10.21 | 9.44 | 0 | 0 | 0 | |
31/03/2011 |
9.44
|
18,100 | 10.55 | 10.55 | 9.44 | 0 | 0 | 0 | |
30/03/2011 |
9.69
|
24,200 | 9.69 | 10.29 | 9.69 | 0 | 0 | 0 | |
29/03/2011 |
10.38
|
2,000 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 | |
28/03/2011 |
10.98
|
5,100 | 11.15 | 11.15 | 10.98 | 0 | 0 | 0 | |
25/03/2011 |
10.55
|
6,000 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
24/03/2011 |
10.90
|
5,000 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
23/03/2011 |
11.07
|
5,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
22/03/2011 |
10.47
|
8,000 | 10.47 | 10.47 | 10.29 | 0 | 0 | 0 | |
21/03/2011 |
9.95
|
3,300 | 10.72 | 10.72 | 9.95 | 0 | 0 | 0 | |
18/03/2011 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 | |
17/03/2011 |
10.81
|
1,800 | 11.07 | 11.07 | 10.29 | 0 | 0 | 0 | |
16/03/2011 |
10.64
|
800 | 10.29 | 10.64 | 10.29 | 0 | 0 | 0 | |
15/03/2011 |
10.81
|
8,000 | 10.04 | 10.81 | 10.04 | 0 | 0 | 0 | |
14/03/2011 |
10.47
|
4,800 | 11.50 | 11.50 | 10.47 | 0 | 0 | 0 | |
11/03/2011 |
11.24
|
2,000 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 |