Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
4.75
|
200 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 | |
23/11/2011 |
4.94
|
600 | 4.97 | 5.35 | 4.75 | 0 | 0 | 0 | |
22/11/2011 |
4.97
|
1,000 | 5.07 | 5.48 | 4.88 | 0 | 0 | 0 | |
21/11/2011 |
5.07
|
2,000 | 5.19 | 5.26 | 5.07 | 300 | 0 | 0.0 | |
18/11/2011 |
5.19
|
200 | 5.35 | 5.51 | 5.19 | 0 | 0 | 0 | |
17/11/2011 |
5.35
|
1,200 | 5.35 | 5.57 | 5.26 | 300 | 0 | 0.0 | |
16/11/2011 |
5.35
|
800 | 5.22 | 5.35 | 5.22 | 300 | 0 | 0.0 | |
15/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
14/11/2011 |
5.22
|
300 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 | |
11/11/2011 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
10/11/2011 |
5.41
|
1,200 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 | |
09/11/2011 |
5.70
|
300 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 | |
08/11/2011 |
5.76
|
100 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
07/11/2011 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
04/11/2011 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
03/11/2011 |
5.76
|
1,900 | 5.79 | 5.79 | 5.73 | 700 | 0 | 0.0 | |
02/11/2011 |
5.79
|
3,200 | 5.98 | 5.98 | 5.79 | 0 | 0 | 0 | |
01/11/2011 |
5.98
|
0 | 5.95 | 5.98 | 5.98 | 0 | 0 | 0 | |
31/10/2011 |
5.95
|
300 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
28/10/2011 |
6.17
|
300 | 5.86 | 6.17 | 5.92 | 100 | 0 | 0.0 | |
27/10/2011 |
5.86
|
400 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
26/10/2011 |
6.01
|
3,500 | 6.01 | 6.01 | 5.92 | 1,000 | 0 | 0.0 | |
25/10/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
24/10/2011 |
6.01
|
900 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 | |
21/10/2011 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
20/10/2011 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
19/10/2011 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
18/10/2011 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
17/10/2011 |
6.24
|
300 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/10/2011 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/10/2011 |
6.24
|
0 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 | |
12/10/2011 |
6.20
|
8,800 | 6.20 | 6.33 | 6.20 | 5,400 | 0 | 0.1 | |
11/10/2011 |
6.20
|
300 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 | |
10/10/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/10/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
06/10/2011 |
6.33
|
200 | 6.27 | 6.33 | 6.33 | 0 | 0 | 0 | |
05/10/2011 |
6.27
|
1,300 | 5.98 | 6.27 | 6.05 | 0 | 0 | 0 | |
04/10/2011 |
5.98
|
100 | 6.08 | 6.08 | 5.98 | 0 | 0 | 0 | |
03/10/2011 |
6.08
|
200 | 6.49 | 6.49 | 6.08 | 0 | 0 | 0 | |
30/09/2011 |
6.49
|
100 | 6.08 | 6.49 | 6.49 | 0 | 0 | 0 | |
29/09/2011 |
6.08
|
3,000 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 | |
28/09/2011 |
6.39
|
4,000 | 6.65 | 6.65 | 6.39 | 0 | 0 | 0 | |
27/09/2011 |
6.65
|
6,600 | 7.09 | 7.09 | 6.62 | 900 | 0 | 0.0 | |
26/09/2011 |
7.09
|
100 | 7.28 | 7.28 | 7.09 | 100 | 0 | 0.0 | |
23/09/2011 |
7.28
|
100 | 6.84 | 7.28 | 7.28 | 0 | 0 | 0 | |
22/09/2011 |
6.84
|
500 | 6.46 | 6.84 | 6.84 | 0 | 0 | 0 | |
21/09/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
21/09/2011 |
6.46
|
1,200 | 6.58 | 6.58 | 6.43 | 0 | 0 | 0 | |
20/09/2011 |
6.58
|
2,600 | 6.58 | 6.89 | 6.58 | 0 | 0 | 0 | |
19/09/2011 |
6.58
|
500 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 | |
16/09/2011 |
6.62
|
6,600 | 7.02 | 7.02 | 6.62 | 0 | 0 | 0 | |
15/09/2011 |
7.02
|
1,400 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 | |
14/09/2011 |
7.11
|
1,700 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
13/09/2011 |
7.11
|
10,700 | 6.77 | 7.11 | 6.86 | 0 | 0 | 0 | |
12/09/2011 |
6.77
|
1,900 | 6.55 | 6.77 | 6.55 | 0 | 0 | 0 | |
09/09/2011 |
6.55
|
2,600 | 6.65 | 6.68 | 6.55 | 300 | 0 | 0.0 | |
08/09/2011 |
6.65
|
3,900 | 6.62 | 6.65 | 6.65 | 200 | 0 | 0.0 | |
07/09/2011 |
6.62
|
1,100 | 6.40 | 6.62 | 6.62 | 600 | 0 | 0.0 | |
06/09/2011 |
6.40
|
5,100 | 6.52 | 6.52 | 6.37 | 4,200 | 0 | 0.1 | |
05/09/2011 |
6.52
|
2,100 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 | |
01/09/2011 |
6.74
|
200 | 6.49 | 6.74 | 6.74 | 0 | 0 | 0 | |
31/08/2011 |
6.49
|
1,600 | 6.49 | 6.55 | 6.06 | 0 | 0 | 0 | |
30/08/2011 |
6.49
|
4,200 | 6.58 | 6.80 | 6.49 | 0 | 0 | 0 | |
29/08/2011 |
6.58
|
7,600 | 6.52 | 6.65 | 6.03 | 400 | 0 | 0.0 | |
26/08/2011 |
6.52
|
2,300 | 6.31 | 6.52 | 6.46 | 2,300 | 0 | 0.0 | |
25/08/2011 |
6.31
|
1,000 | 6.31 | 6.31 | 6.31 | 1,000 | 0 | 0.0 | |
24/08/2011 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
23/08/2011 |
6.31
|
2,700 | 6.24 | 6.31 | 6.24 | 0 | 0 | 0 | |
22/08/2011 |
6.24
|
2,800 | 6.12 | 6.46 | 5.78 | 0 | 0 | 0 | |
19/08/2011 |
6.12
|
4,600 | 6.34 | 6.58 | 6.12 | 2,000 | 0 | 0.0 | |
18/08/2011 |
6.34
|
3,200 | 6.00 | 6.34 | 5.97 | 500 | 0 | 0.0 | |
17/08/2011 |
6.00
|
1,400 | 5.72 | 6.00 | 5.75 | 200 | 0 | 0.0 | |
16/08/2011 |
5.72
|
300 | 5.69 | 5.72 | 5.69 | 0 | 0 | 0 | |
15/08/2011 |
5.69
|
2,000 | 5.56 | 5.72 | 5.69 | 500 | 900 | -0.0 | |
12/08/2011 |
5.56
|
2,600 | 5.94 | 6.28 | 5.56 | 1,500 | 0 | 0.0 | |
11/08/2011 |
5.94
|
0 | 6.12 | 5.94 | 5.94 | 0 | 0 | 0 | |
10/08/2011 |
6.12
|
1,600 | 5.87 | 6.12 | 5.56 | 300 | 0 | 0.0 | |
09/08/2011 |
5.87
|
3,500 | 6.18 | 6.18 | 5.87 | 1,500 | 0 | 0.0 | |
08/08/2011 |
6.18
|
1,000 | 6.62 | 6.62 | 6.18 | 1,000 | 0 | 0.0 | |
05/08/2011 |
6.62
|
1,700 | 6.37 | 6.83 | 6.18 | 300 | 300 | 0 | |
04/08/2011 |
6.37
|
3,200 | 6.34 | 6.68 | 6.37 | 0 | 0 | 0 | |
03/08/2011 |
6.34
|
1,500 | 6.49 | 6.49 | 6.34 | 1,500 | 0 | 0.0 | |
02/08/2011 |
6.49
|
1,000 | 6.68 | 6.68 | 6.49 | 1,000 | 0 | 0.0 | |
01/08/2011 |
6.68
|
5,600 | 6.52 | 6.68 | 6.37 | 0 | 600 | -0.0 | |
29/07/2011 |
6.52
|
6,200 | 6.58 | 6.89 | 6.52 | 0 | 0 | 0 | |
28/07/2011 |
6.58
|
2,900 | 6.89 | 6.89 | 6.52 | 500 | 0 | 0.0 | |
27/07/2011 |
6.89
|
2,100 | 6.80 | 7.26 | 6.89 | 0 | 0 | 0 | |
26/07/2011 |
6.80
|
1,500 | 6.77 | 6.86 | 6.80 | 0 | 500 | -0.0 | |
25/07/2011 |
6.77
|
1,400 | 6.80 | 6.80 | 6.58 | 500 | 300 | 0.0 | |
22/07/2011 |
6.80
|
1,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 | |
21/07/2011 |
6.92
|
1,900 | 7.17 | 7.17 | 6.80 | 500 | 0 | 0.0 | |
20/07/2011 |
7.17
|
600 | 6.80 | 7.17 | 7.17 | 0 | 0 | 0 | |
19/07/2011 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/07/2011 |
6.80
|
1,000 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 | |
15/07/2011 |
6.83
|
100 | 6.77 | 6.83 | 6.83 | 0 | 0 | 0 | |
14/07/2011 |
6.77
|
200 | 6.80 | 6.80 | 6.77 | 0 | 0 | 0 | |
13/07/2011 |
6.80
|
2,100 | 6.77 | 7.05 | 6.77 | 0 | 0 | 0 | |
12/07/2011 |
6.77
|
1,500 | 7.23 | 7.23 | 6.77 | 500 | 0 | 0.0 | |
11/07/2011 |
7.23
|
5,000 | 6.86 | 7.23 | 7.23 | 0 | 0 | 0 | |
08/07/2011 |
6.86
|
100 | 7.02 | 7.02 | 6.86 | 100 | 0 | 0.0 | |
07/07/2011 |
7.02
|
7,500 | 6.89 | 7.05 | 6.58 | 500 | 0 | 0.0 |