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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
22/11/2011 |
20.33
|
0 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
21/11/2011 |
20.33
|
300 | 20.33 | 20.33 | 20.33 | 0 | 0 | 0 | |
18/11/2011 |
20.33
|
300 | 21.71 | 21.71 | 20.33 | 0 | 0 | 0 | |
17/11/2011 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
16/11/2011 |
21.71
|
0 | 21.71 | 21.71 | 21.71 | 0 | 0 | 0 | |
15/11/2011 |
21.71
|
100 | 21.55 | 21.71 | 21.71 | 0 | 0 | 0 | |
14/11/2011 |
21.55
|
200 | 20.33 | 21.55 | 19.72 | 0 | 0 | 0 | |
11/11/2011 |
20.33
|
1,200 | 19.51 | 20.71 | 20.33 | 200 | 0 | 0.0 | |
10/11/2011 |
19.51
|
100 | 18.72 | 19.51 | 19.51 | 0 | 0 | 0 | |
09/11/2011 |
18.72
|
0 | 18.72 | 18.72 | 18.72 | 0 | 0 | 0 | |
08/11/2011 |
18.72
|
100 | 19.92 | 19.92 | 18.72 | 0 | 0 | 0 | |
07/11/2011 |
19.92
|
0 | 19.72 | 19.92 | 19.92 | 0 | 0 | 0 | |
04/11/2011 |
19.72
|
2,300 | 19.82 | 21.14 | 18.70 | 0 | 100 | -0.0 | |
03/11/2011 |
19.82
|
100 | 18.74 | 19.82 | 19.82 | 0 | 0 | 0 | |
02/11/2011 |
18.74
|
100 | 19.80 | 19.80 | 18.74 | 0 | 0 | 0 | |
01/11/2011 |
19.80
|
2,200 | 21.30 | 21.30 | 19.80 | 0 | 0 | 0 | |
31/10/2011 |
21.30
|
75,700 | 19.92 | 21.30 | 19.31 | 0 | 0 | 0 | |
28/10/2011 |
19.92
|
12,200 | 18.62 | 19.92 | 19.31 | 0 | 100 | -0.0 | |
27/10/2011 |
18.62
|
2,200 | 17.42 | 18.62 | 18.62 | 0 | 0 | 0 | |
26/10/2011 |
17.42
|
100 | 16.28 | 17.42 | 17.42 | 0 | 0 | 0 | |
25/10/2011 |
16.28
|
100 | 17.48 | 17.48 | 16.28 | 0 | 0 | 0 | |
24/10/2011 |
17.48
|
100 | 16.36 | 17.48 | 17.48 | 0 | 0 | 0 | |
21/10/2011 |
16.36
|
200 | 16.87 | 16.87 | 16.36 | 0 | 0 | 0 | |
20/10/2011 |
16.87
|
1,500 | 17.99 | 17.99 | 16.87 | 0 | 0 | 0 | |
19/10/2011 |
17.99
|
1,800 | 18.78 | 18.78 | 17.99 | 0 | 0 | 0 | |
18/10/2011 |
18.78
|
2,600 | 18.91 | 18.91 | 18.78 | 0 | 0 | 0 | |
17/10/2011 |
18.91
|
2,100 | 19.60 | 20.33 | 18.91 | 0 | 0 | 0 | |
14/10/2011 |
19.60
|
12,500 | 18.32 | 19.60 | 17.89 | 0 | 0 | 0 | |
13/10/2011 |
18.32
|
100 | 19.15 | 19.15 | 18.32 | 0 | 0 | 0 | |
12/10/2011 |
19.15
|
600 | 19.13 | 19.15 | 19.15 | 0 | 0 | 0 | |
11/10/2011 |
19.13
|
19,700 | 17.89 | 19.13 | 19.11 | 0 | 0 | 0 | |
10/10/2011 |
17.89
|
5,000 | 18.05 | 18.05 | 17.89 | 0 | 0 | 0 | |
07/10/2011 |
18.05
|
0 | 18.05 | 18.05 | 18.05 | 0 | 0 | 0 | |
06/10/2011 |
18.05
|
100 | 16.87 | 18.05 | 18.05 | 0 | 0 | 0 | |
05/10/2011 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
04/10/2011 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
03/10/2011 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
30/09/2011 |
16.87
|
0 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
29/09/2011 |
16.87
|
100 | 18.17 | 18.17 | 16.87 | 100 | 0 | 0.0 | |
28/09/2011 |
18.17
|
200 | 16.99 | 18.17 | 18.09 | 0 | 0 | 0 | |
27/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
26/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
23/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
22/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
21/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
20/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
19/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
16/09/2011 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
15/09/2011 |
16.99
|
100 | 18.25 | 18.25 | 16.99 | 0 | 0 | 0 | |
14/09/2011 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
13/09/2011 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
12/09/2011 |
18.25
|
11,100 | 17.08 | 18.25 | 17.69 | 100 | 0 | 0.0 | |
09/09/2011 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
08/09/2011 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
07/09/2011 |
17.08
|
900 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
06/09/2011 |
17.08
|
13,200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
05/09/2011 |
17.08
|
18,400 | 17.08 | 17.12 | 17.08 | 100 | 0 | 0.0 | |
01/09/2011 |
17.08
|
11,700 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
31/08/2011 |
17.08
|
5,000 | 17.87 | 17.87 | 17.08 | 0 | 0 | 0 | |
30/08/2011 |
17.87
|
400 | 16.28 | 17.87 | 16.28 | 0 | 0 | 0 | |
29/08/2011 |
16.28
|
300 | 16.67 | 17.67 | 16.28 | 0 | 0 | 0 | |
26/08/2011 |
16.67
|
1,000 | 17.79 | 17.79 | 16.67 | 0 | 0 | 0 | |
25/08/2011 |
17.79
|
0 | 17.79 | 17.79 | 17.79 | 0 | 0 | 0 | |
24/08/2011 |
17.79
|
100 | 16.69 | 17.79 | 17.79 | 0 | 0 | 0 | |
23/08/2011 |
16.69
|
200 | 17.69 | 17.69 | 16.69 | 0 | 0 | 0 | |
22/08/2011 |
17.69
|
100 | 16.38 | 17.69 | 17.69 | 0 | 0 | 0 | |
19/08/2011 |
16.38
|
500 | 16.26 | 17.89 | 16.38 | 0 | 0 | 0 | |
18/08/2011 |
16.26
|
300 | 17.46 | 18.09 | 16.26 | 0 | 0 | 0 | |
17/08/2011 |
17.46
|
0 | 16.47 | 17.46 | 17.46 | 0 | 0 | 0 | |
16/08/2011 |
16.47
|
600 | 17.58 | 18.70 | 16.43 | 0 | 0 | 0 | |
15/08/2011 |
17.58
|
400 | 18.91 | 18.91 | 17.58 | 0 | 0 | 0 | |
12/08/2011 |
18.91
|
300 | 20.33 | 20.33 | 18.91 | 0 | 0 | 0 | |
11/08/2011 |
20.33
|
100 | 19.31 | 20.33 | 20.33 | 0 | 0 | 0 | |
10/08/2011 |
19.31
|
100 | 18.09 | 19.31 | 19.31 | 0 | 0 | 0 | |
09/08/2011 |
18.09
|
500 | 18.30 | 18.30 | 18.09 | 0 | 0 | 0 | |
08/08/2011: Cổ tức tiền mặt tỉ lệ: 50% | |||||||||
08/08/2011 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
05/08/2011 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
04/08/2011 |
18.30
|
300 | 18.30 | 18.30 | 18.30 | 0 | 100 | -0.0 | |
03/08/2011 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
02/08/2011 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
01/08/2011 |
18.30
|
0 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
29/07/2011 |
18.30
|
900 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
28/07/2011 |
18.30
|
51,600 | 18.82 | 19.26 | 18.30 | 0 | 100 | -0.0 | |
27/07/2011 |
18.82
|
300 | 20.22 | 21.16 | 18.82 | 0 | 0 | 0 | |
26/07/2011 |
20.22
|
100 | 19.14 | 20.22 | 20.22 | 0 | 0 | 0 | |
25/07/2011 |
19.14
|
0 | 19.14 | 19.14 | 19.14 | 0 | 0 | 0 | |
22/07/2011 |
19.14
|
300 | 17.93 | 19.14 | 19.12 | 0 | 0 | 0 | |
21/07/2011 |
17.93
|
13,200 | 16.95 | 17.93 | 17.89 | 0 | 0 | 0 | |
20/07/2011 |
16.95
|
2,300 | 15.85 | 16.95 | 15.98 | 0 | 0 | 0 | |
19/07/2011 |
15.85
|
10,000 | 14.83 | 15.85 | 15.85 | 0 | 0 | 0 | |
18/07/2011 |
14.83
|
500 | 15.29 | 15.29 | 14.83 | 0 | 0 | 0 | |
15/07/2011 |
15.29
|
200 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
14/07/2011 |
15.29
|
800 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 | |
13/07/2011 |
15.29
|
0 | 14.83 | 15.29 | 15.29 | 0 | 0 | 0 | |
12/07/2011 |
14.83
|
1,700 | 15.98 | 15.98 | 14.83 | 100 | 0 | 0.0 | |
11/07/2011 |
15.98
|
15,200 | 15.41 | 15.98 | 14.46 | 100 | 0 | 0.0 | |
08/07/2011 |
15.41
|
300 | 16.56 | 16.56 | 15.41 | 0 | 0 | 0 | |
07/07/2011 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 | |
06/07/2011 |
16.56
|
0 | 16.56 | 16.56 | 16.56 | 0 | 0 | 0 |