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) |
0.71 | 4.90% | 22,200 | -400 | -0.0 |
14.59
16.07
15.30
|
2 tháng
(2024-07-22) |
1.37 | 9.80% | 35,800 | -900 | -0.0 |
12.73
16.07
15.30
|
3 tháng
(2024-06-21) |
0.62 | 4.24% | 38,400 | -900 | -0.0 |
12.73
16.07
15.30
|
6 tháng
(2024-03-25) |
-0.49 | -3.12% | 55,800 | -4,700 | -0.1 |
12.73
16.07
15.30
|
12 tháng
(2023-09-25) |
-0.96 | -5.89% | 286,900 | 54,600 | 1.1 |
12.73
17.19
15.30
|
24 tháng
(2022-09-30) |
1.72 | 12.65% | 963,099 | 108,600 | 2.0 |
12.54
17.41
15.30
|
36 tháng
(2021-10-05) |
1.66 | 12.20% | 2,051,040 | 125,600 | 2.2 |
11.50
17.41
15.30
|
60 tháng
(2019-10-16) |
2.57 | 20.18% | 6,920,996 | 235,010 | 5.3 |
8.28
18
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 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
22/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
21/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
18/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
17/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
16/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
15/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
14/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
11/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
10/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
09/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
08/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
07/11/2011 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
04/11/2011 |
4.96
|
100 | 5.29 | 5.29 | 4.96 | 0 | 0 | 0 | |
03/11/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
02/11/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/11/2011 |
5.29
|
100 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 | |
31/10/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/10/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
27/10/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/10/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/10/2011 |
5.67
|
0 | 6.08 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
24/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
21/10/2011 |
6.08
|
0 | 6.52 | 6.08 | 6.08 | 0 | 0 | 0 | |
20/10/2011 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
19/10/2011 |
6.52
|
300 | 6.40 | 6.52 | 6.52 | 300 | 0 | 0.0 | |
18/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
17/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
14/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
13/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
11/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
06/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
05/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
04/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
03/10/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
30/09/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
29/09/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
28/09/2011 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
27/09/2011 |
6.40
|
600 | 6.29 | 6.40 | 6.40 | 0 | 600 | -0.0 | |
26/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
20/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
19/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
16/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
15/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
14/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
13/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
12/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
09/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
08/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
07/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
06/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
01/09/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
30/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
29/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
26/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
25/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
24/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
19/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
18/08/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
17/08/2011 |
6.29
|
300 | 6.75 | 6.75 | 6.29 | 0 | 0 | 0 | |
16/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
15/08/2011 |
6.75
|
1,700 | 6.75 | 6.75 | 6.75 | 1,700 | 0 | 0.1 | |
12/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
11/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
10/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
09/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
08/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
05/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
04/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
03/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
02/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
01/08/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
29/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
27/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
26/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
25/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
22/07/2011 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
21/07/2011 |
6.75
|
100 | 7.20 | 7.20 | 6.75 | 0 | 0 | 0 | |
20/07/2011 |
7.20
|
200 | 7.73 | 7.73 | 7.20 | 0 | 0 | 0 | |
19/07/2011 |
7.73
|
100 | 8.30 | 8.30 | 7.73 | 0 | 0 | 0 | |
18/07/2011 |
8.30
|
100 | 8.92 | 8.92 | 8.30 | 0 | 0 | 0 | |
15/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
14/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
13/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
11/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
08/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
07/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
06/07/2011 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |