Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.30 | -13.04% | 2,500 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-09-16) |
0.20 | 11.11% | 7,400 | 0 | 0 |
1.80
2.30
2
|
3 tháng
(2024-08-15) |
0.40 | 25% | 28,200 | 0 | 0 |
1.40
2.30
2
|
6 tháng
(2024-05-17) |
0.30 | 17.65% | 77,800 | 0 | 0 |
1.30
2.30
2
|
12 tháng
(2023-11-20) |
0.30 | 17.65% | 86,900 | 0 | 0 |
1.30
2.30
2
|
24 tháng
(2022-11-24) |
-0.30 | -13.04% | 1,032,778 | -2,300 | -0.0 |
1.30
2.50
2
|
36 tháng
(2021-11-29) |
-3.80 | -65.52% | 1,546,336 | 12,300 | 0.1 |
1.30
5.80
2
|
60 tháng
(2019-12-10) |
-1.10 | -35.48% | 1,762,331 | 22,200 | 0.1 |
1.30
5.80
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2011 |
5.10
|
70,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
18/05/2011 |
5.40
|
50,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
17/05/2011 |
5.70
|
20,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 | |
16/05/2011 |
6.10
|
30,500 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 | |
13/05/2011 |
6.10
|
1,100 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 | |
12/05/2011 |
6.30
|
2,900 | 6.10 | 6.60 | 6.30 | 0 | 0 | 0 | |
11/05/2011 |
6.10
|
7,900 | 6.20 | 6.70 | 6.10 | 0 | 0 | 0 | |
10/05/2011 |
6.20
|
4,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 | |
09/05/2011 |
6.80
|
2,300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
06/05/2011 |
6.50
|
300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
05/05/2011 |
6.50
|
4,300 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
04/05/2011 |
6.80
|
2,000 | 6.40 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/04/2011 |
6.40
|
11,200 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 | |
28/04/2011 |
6.60
|
5,500 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
27/04/2011 |
6.60
|
18,900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 | |
26/04/2011 |
6.90
|
11,700 | 7.30 | 7.80 | 6.90 | 0 | 0 | 0 | |
25/04/2011 |
7.30
|
5,600 | 7.20 | 7.50 | 7.30 | 0 | 0 | 0 | |
22/04/2011 |
7.20
|
1,300 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 | |
21/04/2011 |
7.30
|
34,000 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 | |
20/04/2011 |
7.80
|
4,900 | 8 | 8.30 | 7.80 | 0 | 0 | 0 | |
19/04/2011 |
8
|
1,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 | |
18/04/2011 |
8.10
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
15/04/2011 |
8.20
|
6,000 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
14/04/2011 |
8.30
|
3,400 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
13/04/2011 |
8.20
|
6,200 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 | |
08/04/2011 |
8.20
|
6,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
07/04/2011 |
8.40
|
0 | 8.60 | 8.40 | 8.40 | 0 | 0 | 0 | |
06/04/2011 |
8.60
|
9,800 | 8.40 | 8.70 | 8 | 0 | 0 | 0 | |
05/04/2011 |
8.40
|
600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 | |
04/04/2011 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
01/04/2011 |
8.40
|
1,500 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 | |
31/03/2011 |
8.60
|
16,100 | 8.50 | 8.60 | 8 | 0 | 0 | 0 | |
30/03/2011 |
8.50
|
3,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 | |
29/03/2011 |
8.70
|
4,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
28/03/2011 |
8.80
|
4,000 | 8.60 | 8.80 | 8.80 | 0 | 0 | 0 | |
25/03/2011 |
8.60
|
15,600 | 8.50 | 8.90 | 8.60 | 0 | 0 | 0 | |
24/03/2011 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
23/03/2011 |
8.50
|
8,600 | 8.30 | 8.70 | 8.50 | 0 | 0 | 0 | |
22/03/2011 |
8.30
|
14,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 | |
21/03/2011 |
8.70
|
600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 | |
18/03/2011 |
8.70
|
2,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 | |
17/03/2011 |
8.60
|
5,200 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 | |
16/03/2011 |
8.40
|
34,700 | 9 | 9 | 8.40 | 0 | 0 | 0 | |
15/03/2011 |
9
|
400 | 8.50 | 9 | 9 | 0 | 0 | 0 | |
14/03/2011 |
8.50
|
13,400 | 9.10 | 9.30 | 8.50 | 0 | 0 | 0 | |
11/03/2011 |
9.10
|
12,400 | 8.60 | 9.20 | 9 | 0 | 0 | 0 | |
10/03/2011 |
8.60
|
8,000 | 8.10 | 8.60 | 8.20 | 0 | 0 | 0 | |
09/03/2011 |
8.10
|
30,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 | |
08/03/2011 |
8.50
|
4,700 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 | |
07/03/2011 |
8.50
|
12,900 | 8.70 | 8.70 | 7.90 | 0 | 0 | 0 | |
04/03/2011 |
8.70
|
19,900 | 8.60 | 8.90 | 8.10 | 0 | 0 | 0 | |
03/03/2011 |
8.60
|
13,200 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 | |
02/03/2011 |
9.20
|
8,600 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 | |
01/03/2011 |
9.80
|
2,600 | 9.30 | 9.80 | 9.80 | 0 | 0 | 0 | |
28/02/2011 |
9.30
|
10,200 | 9.70 | 10 | 9.20 | 0 | 0 | 0 | |
25/02/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
25/02/2011 |
9.70
|
6,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 | |
24/02/2011 |
9.70
|
22,900 | 10.06 | 10.14 | 9.34 | 0 | 0 | 0 | |
23/02/2011 |
10.06
|
9,900 | 10.23 | 10.23 | 9.88 | 0 | 0 | 0 | |
22/02/2011 |
10.23
|
5,100 | 9.88 | 10.41 | 9.88 | 0 | 500 | -0.0 | |
21/02/2011 |
9.88
|
43,800 | 10.59 | 10.59 | 9.88 | 0 | 0 | 0 | |
18/02/2011 |
10.59
|
5,400 | 10.68 | 10.68 | 10.41 | 0 | 0 | 0 | |
17/02/2011 |
10.68
|
40,600 | 11.03 | 11.12 | 10.68 | 0 | 0 | 0 | |
16/02/2011 |
11.03
|
16,700 | 11.03 | 11.57 | 10.95 | 0 | 0 | 0 | |
15/02/2011 |
11.03
|
11,500 | 11.57 | 11.57 | 10.95 | 0 | 0 | 0 | |
14/02/2011 |
11.57
|
38,100 | 11.48 | 11.84 | 11.30 | 0 | 0 | 0 | |
11/02/2011 |
11.48
|
23,400 | 10.77 | 11.48 | 10.68 | 500 | 0 | 0.0 | |
10/02/2011 |
10.77
|
7,100 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
09/02/2011 |
10.86
|
12,100 | 10.77 | 11.03 | 10.86 | 0 | 0 | 0 | |
08/02/2011 |
10.77
|
9,500 | 10.77 | 10.86 | 10.68 | 0 | 0 | 0 | |
28/01/2011 |
10.77
|
15,100 | 10.86 | 10.86 | 10.59 | 0 | 0 | 0 | |
27/01/2011 |
10.86
|
19,600 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
26/01/2011 |
10.86
|
11,200 | 10.86 | 11.03 | 10.68 | 0 | 0 | 0 | |
25/01/2011 |
10.86
|
18,400 | 10.68 | 10.95 | 10.68 | 0 | 0 | 0 | |
24/01/2011 |
10.68
|
31,700 | 10.86 | 11.03 | 10.59 | 0 | 7,500 | -0.1 | |
21/01/2011 |
10.86
|
17,000 | 10.68 | 11.12 | 10.68 | 0 | 400 | -0.0 | |
20/01/2011 |
10.68
|
6,900 | 10.68 | 10.68 | 10.68 | 0 | 400 | -0.0 | |
19/01/2011 |
10.68
|
3,200 | 10.59 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/01/2011 |
10.59
|
13,300 | 10.68 | 10.77 | 10.50 | 0 | 2,900 | -0.0 | |
17/01/2011 |
10.68
|
29,300 | 10.77 | 11.03 | 10.68 | 0 | 1,600 | -0.0 | |
14/01/2011 |
10.77
|
5,300 | 10.68 | 11.03 | 10.50 | 0 | 0 | 0 | |
13/01/2011 |
10.68
|
11,600 | 10.68 | 10.86 | 10.68 | 0 | 0 | 0 | |
12/01/2011 |
10.68
|
3,700 | 10.32 | 10.77 | 10.59 | 0 | 0 | 0 | |
11/01/2011 |
10.32
|
23,300 | 10.68 | 10.77 | 10.23 | 0 | 8,000 | -0.1 | |
10/01/2011 |
10.68
|
1,300 | 10.77 | 10.77 | 10.59 | 0 | 0 | 0 | |
07/01/2011 |
10.77
|
20,100 | 10.86 | 10.86 | 10.68 | 0 | 0 | 0 | |
06/01/2011 |
10.86
|
7,600 | 10.68 | 10.95 | 10.41 | 0 | 0 | 0 | |
05/01/2011 |
10.68
|
14,400 | 11.12 | 11.12 | 10.50 | 0 | 3,000 | -0.0 | |
04/01/2011 |
11.12
|
6,200 | 10.95 | 11.30 | 10.95 | 0 | 0 | 0 | |
31/12/2010 |
10.95
|
19,900 | 10.77 | 11.12 | 10.86 | 0 | 0 | 0 | |
30/12/2010 |
10.77
|
6,200 | 11.03 | 11.12 | 10.77 | 0 | 0 | 0 | |
29/12/2010 |
11.03
|
7,700 | 11.21 | 11.21 | 10.68 | 0 | 0 | 0 | |
28/12/2010 |
11.21
|
16,300 | 10.95 | 11.30 | 10.68 | 0 | 0 | 0 | |
27/12/2010 |
10.95
|
18,700 | 10.86 | 11.48 | 10.77 | 0 | 0 | 0 | |
24/12/2010 |
10.86
|
13,100 | 11.03 | 11.12 | 10.77 | 0 | 0 | 0 | |
23/12/2010 |
11.03
|
20,400 | 11.03 | 11.48 | 10.77 | 0 | 0 | 0 | |
22/12/2010 |
11.03
|
7,900 | 11.12 | 11.75 | 10.86 | 0 | 2,000 | -0.0 | |
21/12/2010 |
11.12
|
42,300 | 11.30 | 11.57 | 10.77 | 0 | 5,000 | -0.1 | |
20/12/2010 |
11.30
|
49,300 | 11.84 | 11.84 | 11.12 | 0 | 2,300 | -0.0 | |
17/12/2010 |
11.84
|
66,000 | 11.21 | 12.01 | 11.57 | 0 | 0 | 0 | |
16/12/2010 |
11.21
|
6,100 | 11.75 | 12.10 | 11.12 | 0 | 0 | 0 |