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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/11/2011 |
6.62
|
1,190 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 | |
11/11/2011 |
6.68
|
390 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
10/11/2011 |
6.68
|
7,030 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
09/11/2011 |
6.68
|
650 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/11/2011 |
6.68
|
2,810 | 6.65 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/11/2011 |
6.65
|
530 | 6.65 | 6.98 | 6.65 | 240 | 0 | 0.0 | |
04/11/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
03/11/2011 |
6.65
|
170 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
02/11/2011 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
01/11/2011 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
31/10/2011 |
6.76
|
20 | 6.49 | 6.76 | 6.76 | 0 | 0 | 0 | |
28/10/2011 |
6.49
|
10 | 6.41 | 6.49 | 6.49 | 0 | 0 | 0 | |
27/10/2011 |
6.41
|
50 | 6.11 | 6.41 | 6.22 | 0 | 0 | 0 | |
26/10/2011 |
6.11
|
520 | 6.41 | 6.41 | 6.11 | 0 | 0 | 0 | |
25/10/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
24/10/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
21/10/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
20/10/2011 |
6.41
|
10 | 6.49 | 6.49 | 6.41 | 0 | 0 | 0 | |
19/10/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
18/10/2011 |
6.49
|
10 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 | |
17/10/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/10/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/10/2011 |
6.65
|
10 | 6.49 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/10/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
11/10/2011 |
6.49
|
10 | 6.38 | 6.49 | 6.49 | 0 | 0 | 0 | |
10/10/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
07/10/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
06/10/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
05/10/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
04/10/2011 |
6.38
|
10 | 6.08 | 6.38 | 6.38 | 0 | 0 | 0 | |
03/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
30/09/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
29/09/2011 |
6.08
|
460 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 | |
28/09/2011 |
6.38
|
1,000 | 6.35 | 6.38 | 6.38 | 0 | 0 | 0 | |
27/09/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
26/09/2011 |
6.35
|
10 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 | |
23/09/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/09/2011 |
6.49
|
10 | 6.76 | 6.76 | 6.49 | 0 | 0 | 0 | |
21/09/2011 |
6.76
|
950 | 7.03 | 7.03 | 6.76 | 0 | 0 | 0 | |
20/09/2011 |
7.03
|
1,000 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
19/09/2011 |
7.03
|
10 | 6.89 | 7.03 | 7.03 | 0 | 0 | 0 | |
16/09/2011 |
6.89
|
490 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/09/2011 |
6.89
|
150 | 6.62 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/09/2011 |
6.62
|
350 | 6.81 | 6.81 | 6.49 | 0 | 0 | 0 | |
13/09/2011 |
6.81
|
210 | 6.76 | 6.81 | 6.81 | 0 | 0 | 0 | |
12/09/2011 |
6.76
|
230 | 6.68 | 6.76 | 6.76 | 0 | 0 | 0 | |
09/09/2011 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/09/2011 |
6.68
|
10 | 6.62 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/09/2011 |
6.62
|
1,150 | 6.49 | 6.62 | 6.54 | 0 | 0 | 0 | |
06/09/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/09/2011 |
6.49
|
480 | 6.43 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/09/2011 |
6.43
|
1,100 | 6.49 | 6.49 | 6.43 | 0 | 0 | 0 | |
31/08/2011 |
6.49
|
6,090 | 6.52 | 6.52 | 6.49 | 0 | 0 | 0 | |
30/08/2011 |
6.52
|
1,070 | 6.49 | 6.52 | 6.49 | 0 | 0 | 0 | |
29/08/2011 |
6.49
|
1,010 | 6.49 | 6.81 | 6.49 | 0 | 0 | 0 | |
26/08/2011 |
6.49
|
400 | 6.43 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/08/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/08/2011 |
6.43
|
16,770 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
23/08/2011 |
6.43
|
4,050 | 6.41 | 6.43 | 6.43 | 0 | 0 | 0 | |
22/08/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
19/08/2011 |
6.41
|
420 | 6.35 | 6.41 | 6.41 | 0 | 0 | 0 | |
18/08/2011 |
6.35
|
2,000 | 6.38 | 6.38 | 6.35 | 0 | 0 | 0 | |
17/08/2011 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
16/08/2011 |
6.38
|
4,120 | 6.35 | 6.38 | 6.35 | 0 | 0 | 0 | |
15/08/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
12/08/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
11/08/2011 |
6.35
|
11,000 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 | |
10/08/2011 |
6.43
|
7,000 | 6.49 | 6.49 | 6.43 | 0 | 0 | 0 | |
09/08/2011 |
6.49
|
1,500 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
08/08/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/08/2011 |
6.49
|
6,110 | 6.54 | 6.54 | 6.49 | 0 | 0 | 0 | |
04/08/2011 |
6.54
|
820 | 6.54 | 6.60 | 6.54 | 0 | 0 | 0 | |
03/08/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/08/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
01/08/2011 |
6.54
|
380 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 | |
29/07/2011 |
6.54
|
690 | 6.52 | 6.62 | 6.54 | 0 | 0 | 0 | |
28/07/2011 |
6.52
|
10 | 6.49 | 6.52 | 6.52 | 0 | 0 | 0 | |
27/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
26/07/2011 |
6.49
|
2,000 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
25/07/2011 |
6.49
|
150 | 6.49 | 6.49 | 6.46 | 0 | 0 | 0 | |
22/07/2011 |
6.49
|
1,660 | 6.46 | 6.76 | 6.49 | 0 | 0 | 0 | |
21/07/2011 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
20/07/2011 |
6.46
|
1,020 | 6.43 | 6.46 | 6.46 | 0 | 0 | 0 | |
19/07/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/07/2011 |
6.43
|
0 | 6.16 | 6.43 | 6.43 | 0 | 0 | 0 | |
18/07/2011 |
6.16
|
15 | 6.35 | 6.35 | 6.16 | 0 | 0 | 0 | |
15/07/2011 |
6.35
|
200 | 6.11 | 6.35 | 6.35 | 0 | 0 | 0 | |
14/07/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
13/07/2011 |
6.11
|
200 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
12/07/2011 |
6.11
|
900 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
11/07/2011 |
6.11
|
5,000 | 6.09 | 6.11 | 6.11 | 0 | 0 | 0 | |
08/07/2011 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
07/07/2011 |
6.09
|
3,090 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
06/07/2011 |
6.09
|
2,540 | 5.98 | 6.09 | 6.09 | 0 | 0 | 0 | |
05/07/2011 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
04/07/2011 |
5.98
|
930 | 5.96 | 5.98 | 5.98 | 0 | 0 | 0 | |
01/07/2011 |
5.96
|
310 | 6.09 | 6.16 | 5.96 | 0 | 0 | 0 | |
30/06/2011 |
6.09
|
8,860 | 6.01 | 6.09 | 6.09 | 0 | 0 | 0 | |
29/06/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
28/06/2011 |
6.01
|
1,010 | 5.96 | 6.01 | 5.96 | 0 | 0 | 0 | |
27/06/2011 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |