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% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
8.63
|
1,640 | 8.26 | 8.66 | 8.52 | 0 | 0 | 0 | |
18/11/2011 |
8.26
|
15,500 | 8.59 | 8.59 | 8.26 | 0 | 15,000 | -0.3 | |
17/11/2011 |
8.59
|
3,090 | 8.70 | 8.70 | 8.55 | 0 | 1,060 | -0.0 | |
16/11/2011 |
8.70
|
310 | 8.59 | 8.70 | 8.70 | 0 | 0 | 0 | |
15/11/2011 |
8.59
|
2,010 | 8.70 | 8.70 | 8.59 | 0 | 0 | 0 | |
14/11/2011 |
8.70
|
1,350 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 | |
11/11/2011 |
8.70
|
550 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
10/11/2011 |
8.70
|
660 | 8.70 | 8.70 | 8.59 | 0 | 0 | 0 | |
09/11/2011 |
8.70
|
1,170 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/11/2011 |
8.70
|
3,170 | 8.66 | 8.70 | 8.66 | 0 | 0 | 0 | |
07/11/2011 |
8.66
|
1,230 | 8.66 | 8.70 | 8.66 | 600 | 0 | 0.0 | |
04/11/2011 |
8.66
|
4,640 | 8.73 | 8.73 | 8.30 | 0 | 0 | 0 | |
03/11/2011 |
8.73
|
600 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
02/11/2011 |
8.73
|
2,600 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 | |
01/11/2011 |
8.77
|
8,600 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
31/10/2011 |
8.77
|
2,100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
28/10/2011 |
8.77
|
1,580 | 8.73 | 8.77 | 8.70 | 0 | 0 | 0 | |
27/10/2011 |
8.73
|
4,200 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 | |
26/10/2011 |
8.73
|
4,510 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 | |
25/10/2011 |
8.73
|
4,850 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 | |
24/10/2011 |
8.73
|
3,500 | 8.73 | 9.02 | 8.63 | 0 | 0 | 0 | |
21/10/2011 |
8.73
|
1,430 | 8.73 | 8.88 | 8.59 | 0 | 0 | 0 | |
20/10/2011 |
8.73
|
2,000 | 8.77 | 8.77 | 8.59 | 0 | 0 | 0 | |
19/10/2011 |
8.77
|
10,160 | 8.77 | 8.81 | 8.63 | 0 | 0 | 0 | |
18/10/2011 |
8.77
|
9,090 | 8.99 | 8.99 | 8.77 | 1,000 | 0 | 0.0 | |
17/10/2011 |
8.99
|
1,810 | 8.77 | 9.02 | 8.99 | 0 | 0 | 0 | |
14/10/2011 |
8.77
|
10,070 | 8.73 | 9.13 | 8.73 | 0 | 0 | 0 | |
13/10/2011 |
8.73
|
2,210 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 | |
12/10/2011 |
8.84
|
5,960 | 8.84 | 8.88 | 8.81 | 0 | 0 | 0 | |
11/10/2011 |
8.84
|
13,810 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 | |
10/10/2011 |
8.84
|
400 | 8.77 | 8.84 | 8.84 | 0 | 0 | 0 | |
07/10/2011 |
8.77
|
2,250 | 8.70 | 8.77 | 8.55 | 0 | 0 | 0 | |
06/10/2011 |
8.70
|
4,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
05/10/2011 |
8.70
|
1,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
04/10/2011 |
8.70
|
2,190 | 8.73 | 8.77 | 8.70 | 0 | 0 | 0 | |
03/10/2011 |
8.73
|
100 | 8.70 | 8.84 | 8.70 | 0 | 0 | 0 | |
30/09/2011 |
8.70
|
2,340 | 8.77 | 8.88 | 8.70 | 0 | 0 | 0 | |
29/09/2011 |
8.77
|
5,950 | 8.77 | 8.77 | 8.66 | 3,000 | 0 | 0.1 | |
28/09/2011 |
8.77
|
3,710 | 8.73 | 8.77 | 8.70 | 2,000 | 0 | 0.0 | |
27/09/2011 |
8.73
|
6,100 | 8.70 | 8.88 | 8.70 | 3,000 | 0 | 0.1 | |
26/09/2011 |
8.70
|
1,000 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 | |
23/09/2011 |
8.73
|
11,440 | 8.77 | 8.77 | 8.70 | 5,000 | 0 | 0.1 | |
22/09/2011 |
8.77
|
1,700 | 8.73 | 8.77 | 8.55 | 0 | 0 | 0 | |
21/09/2011 |
8.73
|
3,000 | 8.73 | 8.73 | 8.70 | 0 | 0 | 0 | |
20/09/2011 |
8.73
|
5,910 | 8.77 | 8.77 | 8.70 | 1,000 | 0 | 0.0 | |
19/09/2011 |
8.77
|
10,240 | 8.70 | 8.77 | 8.63 | 0 | 0 | 0 | |
16/09/2011 |
8.70
|
8,840 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
15/09/2011 |
8.70
|
1,380 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
14/09/2011 |
8.70
|
6,520 | 8.77 | 8.77 | 8.70 | 0 | 0 | 0 | |
13/09/2011 |
8.77
|
17,700 | 8.66 | 8.77 | 8.66 | 0 | 0 | 0 | |
12/09/2011 |
8.66
|
6,000 | 8.70 | 8.70 | 8.66 | 0 | 0 | 0 | |
09/09/2011 |
8.70
|
1,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
08/09/2011 |
8.70
|
13,540 | 8.63 | 9.02 | 8.66 | 0 | 0 | 0 | |
07/09/2011 |
8.63
|
13,580 | 8.70 | 8.70 | 8.63 | 0 | 100 | -0.0 | |
06/09/2011 |
8.70
|
2,110 | 8.70 | 8.77 | 8.59 | 0 | 0 | 0 | |
05/09/2011 |
8.70
|
2,100 | 8.66 | 8.81 | 8.70 | 0 | 0 | 0 | |
01/09/2011 |
8.66
|
14,400 | 8.34 | 8.73 | 8.05 | 0 | 0 | 0 | |
31/08/2011 |
8.34
|
6,800 | 8.48 | 8.48 | 8.08 | 0 | 0 | 0 | |
30/08/2011 |
8.48
|
11,010 | 8.30 | 8.52 | 8.48 | 0 | 0 | 0 | |
29/08/2011 |
8.30
|
11,190 | 8.26 | 8.30 | 8.15 | 0 | 0 | 0 | |
26/08/2011 |
8.26
|
3,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
25/08/2011 |
8.26
|
2,910 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 | |
24/08/2011 |
8.26
|
3,000 | 8.34 | 8.34 | 7.94 | 0 | 0 | 0 | |
23/08/2011 |
8.34
|
2,400 | 8.34 | 8.34 | 8.34 | 200 | 0 | 0.0 | |
22/08/2011 |
8.34
|
10,400 | 8.30 | 8.34 | 8.30 | 0 | 0 | 0 | |
19/08/2011 |
8.30
|
1,800 | 8.15 | 8.30 | 7.97 | 0 | 0 | 0 | |
18/08/2011 |
8.15
|
2,450 | 8.05 | 8.41 | 8.15 | 0 | 0 | 0 | |
17/08/2011 |
8.05
|
700 | 7.97 | 8.05 | 8.05 | 0 | 0 | 0 | |
16/08/2011 |
7.97
|
1,010 | 7.76 | 7.97 | 7.97 | 0 | 0 | 0 | |
15/08/2011 |
7.76
|
550 | 8.15 | 8.15 | 7.76 | 0 | 0 | 0 | |
12/08/2011 |
8.15
|
100 | 7.94 | 8.15 | 8.15 | 0 | 0 | 0 | |
11/08/2011 |
7.94
|
4,500 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 | |
10/08/2011 |
7.97
|
1,500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
09/08/2011 |
7.97
|
780 | 7.97 | 7.97 | 7.61 | 0 | 0 | 0 | |
08/08/2011 |
7.97
|
33,000 | 7.97 | 7.97 | 7.68 | 0 | 0 | 0 | |
05/08/2011 |
7.97
|
6,000 | 7.97 | 7.97 | 7.94 | 0 | 0 | 0 | |
04/08/2011 |
7.97
|
3,100 | 8.01 | 8.01 | 7.97 | 0 | 0 | 0 | |
03/08/2011 |
8.01
|
2,500 | 7.97 | 8.01 | 8.01 | 0 | 0 | 0 | |
02/08/2011 |
7.97
|
5,000 | 8.15 | 8.15 | 7.97 | 0 | 0 | 0 | |
01/08/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
01/08/2011 |
8.15
|
3,500 | 7.94 | 8.19 | 8.15 | 0 | 0 | 0 | |
29/07/2011 |
7.94
|
12,240 | 7.97 | 8.00 | 7.90 | 5,000 | 0 | 0.1 | |
28/07/2011 |
7.97
|
8,980 | 7.90 | 8.04 | 7.90 | 0 | 0 | 0 | |
27/07/2011 |
7.90
|
13,960 | 7.70 | 8.07 | 7.84 | 0 | 0 | 0 | |
26/07/2011 |
7.70
|
3,720 | 7.40 | 7.70 | 7.37 | 0 | 0 | 0 | |
25/07/2011 |
7.40
|
3,230 | 7.40 | 7.54 | 7.37 | 1,000 | 0 | 0.0 | |
22/07/2011 |
7.40
|
1,220 | 7.23 | 7.40 | 7.37 | 0 | 0 | 0 | |
21/07/2011 |
7.23
|
170 | 7.37 | 7.54 | 7.23 | 0 | 0 | 0 | |
20/07/2011 |
7.37
|
478 | 7.17 | 7.47 | 7.13 | 0 | 0 | 0 | |
19/07/2011 |
7.17
|
6,850 | 7.20 | 7.54 | 7.17 | 0 | 0 | 0 | |
18/07/2011 |
7.20
|
553 | 7.23 | 7.23 | 6.93 | 0 | 0 | 0 | |
15/07/2011 |
7.23
|
4,780 | 7.23 | 7.40 | 7.20 | 0 | 0 | 0 | |
14/07/2011 |
7.23
|
5,630 | 7.20 | 7.54 | 7.20 | 100 | 0 | 0.0 | |
13/07/2011 |
7.20
|
1,800 | 7.10 | 7.30 | 7.20 | 0 | 0 | 0 | |
12/07/2011 |
7.10
|
4,500 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 | |
11/07/2011 |
7.00
|
3,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
08/07/2011 |
7.00
|
5,750 | 7.00 | 7.10 | 6.93 | 0 | 0 | 0 | |
07/07/2011 |
7.00
|
510 | 6.93 | 7.07 | 7.00 | 0 | 0 | 0 | |
06/07/2011 |
6.93
|
500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 | |
05/07/2011 |
6.93
|
11,660 | 6.93 | 7.13 | 6.90 | 0 | 0 | 0 | |
04/07/2011 |
6.93
|
10 | 6.80 | 6.93 | 6.93 | 0 | 0 | 0 |