Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
1 | 6.02% | 72,900 | -3 | -0.0 |
14.80
19.80
15.30
|
2 tháng
(2024-07-22) |
-0.90 | -4.86% | 84,000 | -903 | -0.0 |
14.50
19.80
15.30
|
3 tháng
(2024-06-20) |
1.90 | 12.10% | 95,800 | -903 | -0.0 |
14.50
19.80
15.30
|
6 tháng
(2024-03-22) |
4.50 | 34.35% | 363,413 | -1,003 | -0.0 |
11.50
19.80
15.30
|
12 tháng
(2023-09-25) |
4.50 | 34.35% | 439,009 | -3,003 | -0.0 |
11
19.80
15.30
|
24 tháng
(2022-09-29) |
3.80 | 27.54% | 1,043,210 | -64,782 | -0.7 |
10
19.80
15.30
|
36 tháng
(2021-10-04) |
4.48 | 34.17% | 4,359,576 | -69,882 | -0.8 |
10
22.31
15.30
|
60 tháng
(2019-10-15) |
-4.87 | -21.66% | 5,848,334 | -104,520 | -1.2 |
10
28.31
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
22/11/2011 |
8.99
|
150 | 8.89 | 8.99 | 8.49 | 0 | 0 | 0 | |
21/11/2011 |
8.89
|
1,570 | 9.35 | 9.80 | 8.89 | 0 | 0 | 0 | |
18/11/2011 |
9.35
|
6,370 | 9.10 | 9.35 | 8.64 | 0 | 0 | 0 | |
17/11/2011 |
9.10
|
220 | 8.69 | 9.10 | 9.10 | 0 | 0 | 0 | |
16/11/2011 |
8.69
|
3,250 | 8.69 | 8.69 | 8.29 | 0 | 0 | 0 | |
15/11/2011 |
8.69
|
4,370 | 8.69 | 8.69 | 8.39 | 0 | 0 | 0 | |
14/11/2011 |
8.69
|
8,960 | 9.05 | 9.05 | 8.69 | 0 | 0 | 0 | |
11/11/2011 |
9.05
|
62,460 | 9.50 | 9.50 | 9.05 | 0 | 0 | 0 | |
10/11/2011 |
9.50
|
54,300 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 | |
09/11/2011 |
9.60
|
47,480 | 9.85 | 9.90 | 9.60 | 0 | 0 | 0 | |
08/11/2011 |
9.85
|
45,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 | |
07/11/2011 |
9.90
|
41,870 | 9.85 | 9.90 | 9.85 | 0 | 0 | 0 | |
04/11/2011 |
9.85
|
32,710 | 9.75 | 9.85 | 9.75 | 0 | 0 | 0 | |
03/11/2011 |
9.75
|
2,400 | 9.85 | 9.85 | 9.65 | 0 | 0 | 0 | |
02/11/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
02/11/2011 |
9.85
|
18,890 | 9.85 | 10.11 | 9.40 | 0 | 0 | 0 | |
01/11/2011 |
9.85
|
84,410 | 9.85 | 9.90 | 9.71 | 0 | 0 | 0 | |
31/10/2011 |
9.85
|
102,090 | 9.81 | 9.85 | 9.32 | 0 | 0 | 0 | |
28/10/2011 |
9.81
|
42,310 | 9.76 | 9.90 | 9.76 | 0 | 0 | 0 | |
27/10/2011 |
9.76
|
34,230 | 9.71 | 9.81 | 9.71 | 0 | 0 | 0 | |
26/10/2011 |
9.71
|
13,600 | 9.56 | 9.81 | 9.56 | 0 | 0 | 0 | |
25/10/2011 |
9.56
|
49,050 | 9.71 | 9.81 | 9.56 | 0 | 0 | 0 | |
24/10/2011 |
9.71
|
15,700 | 9.51 | 9.95 | 9.51 | 0 | 0 | 0 | |
21/10/2011 |
9.51
|
42,830 | 9.27 | 9.61 | 9.27 | 0 | 0 | 0 | |
20/10/2011 |
9.27
|
25,710 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 | |
19/10/2011 |
9.08
|
14,600 | 9.03 | 9.47 | 9.03 | 0 | 0 | 0 | |
18/10/2011 |
9.03
|
15,720 | 8.98 | 9.22 | 8.88 | 0 | 0 | 0 | |
17/10/2011 |
8.98
|
6,600 | 9.08 | 9.27 | 8.98 | 0 | 0 | 0 | |
14/10/2011 |
9.08
|
62,750 | 8.83 | 9.27 | 8.83 | 0 | 0 | 0 | |
13/10/2011 |
8.83
|
90,610 | 8.79 | 8.83 | 8.74 | 0 | 0 | 0 | |
12/10/2011 |
8.79
|
26,120 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 | |
11/10/2011 |
8.79
|
20,410 | 8.74 | 8.79 | 8.74 | 0 | 0 | 0 | |
10/10/2011 |
8.74
|
27,890 | 8.74 | 8.79 | 8.64 | 0 | 0 | 0 | |
07/10/2011 |
8.74
|
27,560 | 8.74 | 8.79 | 8.69 | 0 | 0 | 0 | |
06/10/2011 |
8.74
|
42,150 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 | |
05/10/2011 |
8.69
|
26,010 | 8.64 | 8.69 | 8.64 | 0 | 0 | 0 | |
04/10/2011 |
8.64
|
17,330 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 | |
03/10/2011 |
8.54
|
23,560 | 8.54 | 8.69 | 8.54 | 0 | 0 | 0 | |
30/09/2011 |
8.54
|
4,500 | 8.49 | 8.54 | 8.49 | 0 | 0 | 0 | |
29/09/2011 |
8.49
|
11,980 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 | |
28/09/2011 |
8.64
|
13,410 | 8.69 | 8.69 | 8.64 | 0 | 0 | 0 | |
27/09/2011 |
8.69
|
16,280 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 | |
26/09/2011 |
8.74
|
24,500 | 8.49 | 8.74 | 8.49 | 0 | 0 | 0 | |
23/09/2011 |
8.49
|
7,710 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 | |
22/09/2011 |
8.49
|
12,000 | 8.54 | 8.54 | 8.25 | 0 | 0 | 0 | |
21/09/2011 |
8.54
|
29,820 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 | |
20/09/2011 |
8.64
|
30,820 | 8.69 | 8.79 | 8.64 | 0 | 0 | 0 | |
19/09/2011 |
8.69
|
10,010 | 8.69 | 8.79 | 8.69 | 0 | 0 | 0 | |
16/09/2011 |
8.69
|
3,760 | 8.79 | 8.79 | 8.54 | 0 | 0 | 0 | |
15/09/2011 |
8.79
|
28,300 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 | |
14/09/2011 |
9.03
|
42,210 | 8.64 | 9.03 | 8.64 | 0 | 0 | 0 | |
13/09/2011 |
8.64
|
40,800 | 8.69 | 8.79 | 8.64 | 0 | 0 | 0 | |
12/09/2011 |
8.69
|
2,500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
09/09/2011 |
8.69
|
12,480 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 | |
08/09/2011 |
8.83
|
41,610 | 8.74 | 8.88 | 8.74 | 0 | 0 | 0 | |
07/09/2011 |
8.74
|
36,460 | 8.54 | 8.74 | 8.54 | 0 | 0 | 0 | |
06/09/2011 |
8.54
|
54,660 | 8.64 | 8.64 | 8.40 | 0 | 0 | 0 | |
05/09/2011 |
8.64
|
6,910 | 8.74 | 8.74 | 8.54 | 0 | 0 | 0 | |
01/09/2011 |
8.74
|
1,580 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 | |
31/08/2011 |
8.69
|
17,580 | 8.64 | 8.74 | 8.59 | 0 | 0 | 0 | |
30/08/2011 |
8.64
|
16,620 | 8.45 | 8.64 | 8.45 | 0 | 0 | 0 | |
29/08/2011 |
8.45
|
3,200 | 8.30 | 8.45 | 8.45 | 0 | 0 | 0 | |
26/08/2011 |
8.30
|
36,030 | 8.45 | 8.49 | 8.30 | 0 | 0 | 0 | |
25/08/2011 |
8.45
|
27,100 | 8.35 | 8.45 | 8.35 | 0 | 0 | 0 | |
24/08/2011 |
8.35
|
18,100 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 | |
23/08/2011 |
8.35
|
11,850 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 | |
22/08/2011 |
8.35
|
20,850 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 | |
19/08/2011 |
8.40
|
10,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
18/08/2011 |
8.40
|
18,320 | 8.25 | 8.40 | 8.15 | 0 | 0 | 0 | |
17/08/2011 |
8.25
|
11,920 | 8.15 | 8.30 | 8.15 | 0 | 0 | 0 | |
16/08/2011 |
8.15
|
1,550 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
15/08/2011 |
8.15
|
4,180 | 8.35 | 8.35 | 8.01 | 0 | 0 | 0 | |
12/08/2011 |
8.35
|
37,470 | 8.69 | 8.74 | 8.35 | 0 | 0 | 0 | |
11/08/2011 |
8.69
|
2,020 | 8.49 | 8.69 | 8.49 | 0 | 0 | 0 | |
10/08/2011 |
8.49
|
3,420 | 8.25 | 8.49 | 8.25 | 0 | 0 | 0 | |
09/08/2011 |
8.25
|
750 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 | |
08/08/2011 |
8.40
|
1,000 | 8.69 | 8.69 | 8.40 | 0 | 0 | 0 | |
05/08/2011 |
8.69
|
34,270 | 8.30 | 8.69 | 7.96 | 0 | 0 | 0 | |
04/08/2011 |
8.30
|
3,895 | 8.06 | 8.30 | 7.96 | 0 | 0 | 0 | |
03/08/2011 |
8.06
|
46,000 | 7.91 | 8.20 | 7.62 | 0 | 0 | 0 | |
02/08/2011 |
7.91
|
19,340 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 | |
01/08/2011 |
8.25
|
55,960 | 8.30 | 8.49 | 7.91 | 0 | 0 | 0 | |
29/07/2011 |
8.30
|
140 | 8.74 | 8.74 | 8.30 | 0 | 0 | 0 | |
28/07/2011 |
8.74
|
10 | 9.17 | 9.17 | 8.74 | 0 | 0 | 0 | |
27/07/2011 |
9.17
|
5,010 | 9.61 | 9.61 | 9.17 | 0 | 0 | 0 | |
26/07/2011 |
9.61
|
640 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 | |
25/07/2011 |
10.10
|
310 | 10.58 | 10.58 | 10.10 | 0 | 0 | 0 | |
22/07/2011 |
10.58
|
1,200 | 11.12 | 11.12 | 10.58 | 0 | 0 | 0 | |
21/07/2011 |
11.12
|
230 | 11.70 | 11.70 | 11.12 | 0 | 0 | 0 | |
20/07/2011 |
11.70
|
170 | 12.28 | 12.28 | 11.70 | 0 | 0 | 0 | |
19/07/2011 |
12.28
|
20 | 12.91 | 12.91 | 12.28 | 0 | 0 | 0 | |
18/07/2011 |
12.91
|
1 | 13.59 | 13.59 | 12.91 | 0 | 0 | 0 | |
15/07/2011 |
13.59
|
5,530 | 13.59 | 13.59 | 13.59 | 0 | 0 | 0 |