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) |
-1.43 | -1.29% | 55,700 | 2,800 | 0.3 |
105.38
118.96
109.50
|
2 tháng
(2024-07-22) |
10.37 | 10.46% | 211,600 | 7,802 | 0.9 |
99.13
118.96
109.50
|
3 tháng
(2024-06-24) |
15.32 | 16.27% | 217,100 | 7,801 | 0.9 |
89.42
118.96
109.50
|
6 tháng
(2024-03-25) |
38.12 | 53.41% | 225,300 | 8,201 | 0.9 |
70.38
118.96
109.50
|
12 tháng
(2023-09-26) |
37.93 | 52.99% | 234,600 | 9,301 | 1.0 |
50.56
118.96
109.50
|
24 tháng
(2022-10-03) |
20.52 | 23.06% | 251,888 | 8,323 | 0.9 |
50.56
118.96
109.50
|
36 tháng
(2021-10-06) |
33.23 | 43.58% | 260,130 | 8,627 | 0.9 |
49.57
118.96
109.50
|
60 tháng
(2019-10-17) |
-11.21 | -9.29% | 686,217 | 9,036 | 1.0 |
49.57
120.71
109.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
6.23
|
900 | 6.15 | 6.35 | 6.23 | 0 | 0 | 0 | |
23/11/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/11/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
21/11/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
18/11/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/11/2011 |
6.15
|
100 | 6.07 | 6.15 | 6.15 | 0 | 0 | 0 | |
16/11/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
15/11/2011 |
6.07
|
500 | 6.03 | 6.07 | 6.07 | 0 | 0 | 0 | |
14/11/2011 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
11/11/2011 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 | |
10/11/2011 |
6.03
|
1,200 | 5.94 | 6.03 | 6.03 | 0 | 0 | 0 | |
09/11/2011 |
5.94
|
5,000 | 5.90 | 5.94 | 5.94 | 0 | 0 | 0 | |
08/11/2011 |
5.90
|
2,000 | 5.82 | 5.90 | 5.90 | 2,000 | 0 | 0.0 | |
07/11/2011 |
5.82
|
100 | 6.23 | 6.23 | 5.82 | 0 | 0 | 0 | |
04/11/2011 |
6.23
|
2,000 | 5.94 | 6.23 | 6.23 | 0 | 0 | 0 | |
03/11/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
02/11/2011 |
5.94
|
900 | 5.86 | 5.94 | 5.94 | 0 | 0 | 0 | |
01/11/2011 |
5.86
|
400 | 5.74 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/10/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
28/10/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
27/10/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
26/10/2011 |
5.74
|
2,400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
25/10/2011 |
5.74
|
1,000 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 | |
24/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
21/10/2011 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
20/10/2011 |
5.94
|
100 | 5.98 | 5.98 | 5.94 | 0 | 0 | 0 | |
19/10/2011 |
5.98
|
100 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 | |
18/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
17/10/2011 |
6.15
|
800 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
13/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
12/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
11/10/2011 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
10/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
07/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
06/10/2011 |
6.15
|
100 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 | |
05/10/2011 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
04/10/2011 |
6.27
|
100 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 | |
03/10/2011 |
6.35
|
300 | 6.27 | 6.35 | 6.35 | 0 | 0 | 0 | |
30/09/2011 |
6.27
|
300 | 6.23 | 6.27 | 6.27 | 0 | 0 | 0 | |
29/09/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/09/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
27/09/2011 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
26/09/2011 |
6.23
|
100 | 6.15 | 6.23 | 6.23 | 0 | 0 | 0 | |
23/09/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
22/09/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
21/09/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
20/09/2011 |
6.15
|
200 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 | |
19/09/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
16/09/2011 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
15/09/2011 |
6.48
|
100 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 | |
14/09/2011 |
6.76
|
2,100 | 6.64 | 6.76 | 6.64 | 0 | 0 | 0 | |
13/09/2011 |
6.64
|
600 | 6.97 | 6.97 | 6.64 | 0 | 0 | 0 | |
12/09/2011 |
6.97
|
200 | 7.13 | 7.13 | 6.97 | 0 | 0 | 0 | |
09/09/2011 |
7.13
|
2,300 | 7.79 | 7.79 | 6.76 | 0 | 0 | 0 | |
08/09/2011 |
7.79
|
1,700 | 7.67 | 7.79 | 7.13 | 0 | 200 | -0.0 | |
07/09/2011 |
7.67
|
100 | 7.17 | 7.67 | 7.67 | 0 | 0 | 0 | |
06/09/2011 |
7.17
|
0 | 7.26 | 7.17 | 7.17 | 0 | 0 | 0 | |
05/09/2011 |
7.26
|
2,400 | 7.58 | 7.58 | 7.09 | 0 | 0 | 0 | |
01/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
01/09/2011 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
31/08/2011 |
7.58
|
100 | 7.23 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/08/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
29/08/2011 |
7.23
|
100 | 6.77 | 7.23 | 7.23 | 0 | 0 | 0 | |
26/08/2011 |
6.77
|
100 | 6.34 | 6.77 | 6.77 | 0 | 0 | 0 | |
25/08/2011 |
6.34
|
3,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
24/08/2011 |
6.34
|
3,100 | 6.53 | 6.53 | 6.30 | 0 | 0 | 0 | |
23/08/2011 |
6.53
|
1,200 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
22/08/2011 |
6.53
|
1,000 | 6.26 | 6.53 | 6.53 | 0 | 0 | 0 | |
19/08/2011 |
6.26
|
0 | 6.22 | 6.26 | 6.26 | 0 | 0 | 0 | |
18/08/2011 |
6.22
|
5,700 | 6.42 | 6.81 | 6.18 | 0 | 0 | 0 | |
17/08/2011 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
16/08/2011 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
15/08/2011 |
6.42
|
5,100 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 | |
12/08/2011 |
6.81
|
100 | 6.73 | 6.81 | 6.81 | 0 | 0 | 0 | |
11/08/2011 |
6.73
|
1,100 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 | |
10/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
09/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
08/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
05/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
04/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
03/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
02/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
01/08/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
29/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
28/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
27/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
25/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
22/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
21/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
20/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
19/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
18/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
15/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
14/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
13/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
12/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
11/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
08/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
07/07/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |