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) |
-0.20 | -2.22% | 1,500 | 0 | 0 |
8.80
10.20
8.80
|
2 tháng
(2024-07-22) |
-1.10 | -11.11% | 2,800 | 0 | 0 |
8.80
10.20
8.80
|
3 tháng
(2024-06-21) |
-1.30 | -12.87% | 26,700 | 0 | 0 |
8.80
12
8.80
|
6 tháng
(2024-03-25) |
-3.40 | -27.87% | 61,502 | 0 | 0 |
8.50
12.20
8.80
|
12 tháng
(2023-09-25) |
-5.50 | -38.45% | 100,900 | 0 | 0 |
8.50
16.20
8.80
|
24 tháng
(2022-09-30) |
-6.29 | -41.68% | 239,695 | 0 | 0 |
8.50
16.20
8.80
|
36 tháng
(2021-10-05) |
-7.33 | -45.43% | 792,132 | 0 | 0 |
8.50
21.43
8.80
|
60 tháng
(2019-10-16) |
-5.93 | -40.26% | 1,088,116 | 126,000 | 2.6 |
8.50
21.43
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
20/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
18/10/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
17/10/2011 |
5.54
|
0 | 5.05 | 5.54 | 5.54 | 0 | 0 | 0 | |
14/10/2011 |
5.05
|
5,100 | 5.09 | 5.54 | 5.05 | 0 | 0 | 0 | |
13/10/2011 |
5.09
|
100 | 5.61 | 5.61 | 5.09 | 0 | 0 | 0 | |
12/10/2011 |
5.61
|
3,000 | 5.24 | 5.61 | 5.61 | 0 | 0 | 0 | |
11/10/2011 |
5.24
|
5,000 | 4.90 | 5.24 | 5.24 | 0 | 0 | 0 | |
10/10/2011 |
4.90
|
100 | 5.09 | 5.09 | 4.90 | 0 | 0 | 0 | |
07/10/2011 |
5.09
|
100 | 5.65 | 5.65 | 5.09 | 0 | 0 | 0 | |
06/10/2011 |
5.65
|
0 | 4.75 | 5.65 | 5.65 | 0 | 0 | 0 | |
05/10/2011 |
4.75
|
5,300 | 5.20 | 5.69 | 4.75 | 0 | 0 | 0 | |
04/10/2011 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
03/10/2011 |
5.20
|
100 | 5.76 | 5.76 | 5.20 | 0 | 0 | 0 | |
30/09/2011 |
5.76
|
100 | 6.40 | 6.40 | 5.76 | 0 | 0 | 0 | |
29/09/2011 |
6.40
|
9,000 | 5.88 | 6.40 | 5.31 | 0 | 0 | 0 | |
28/09/2011 |
5.88
|
100 | 6.52 | 6.52 | 5.88 | 0 | 0 | 0 | |
27/09/2011 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/09/2011 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
23/09/2011 |
6.52
|
500 | 7.23 | 7.23 | 6.52 | 500 | 0 | 0.0 | |
22/09/2011 |
7.23
|
100 | 8.02 | 8.02 | 7.23 | 0 | 0 | 0 | |
21/09/2011 |
8.02
|
100 | 8.89 | 8.89 | 8.02 | 0 | 0 | 0 | |
20/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
19/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
16/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
15/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
14/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
13/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
12/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
09/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
08/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
07/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
06/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
05/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
01/09/2011: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
01/09/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
31/08/2011 |
8.89
|
500 | 8.11 | 8.89 | 8.89 | 0 | 0 | 0 | |
30/08/2011 |
8.11
|
1,000 | 7.40 | 8.11 | 8.11 | 0 | 0 | 0 | |
29/08/2011 |
7.40
|
54,350 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
26/08/2011 |
7.40
|
1,000 | 6.98 | 7.40 | 7.40 | 1,000 | 0 | 0.0 | |
25/08/2011 |
6.98
|
3,000 | 7.73 | 8.48 | 6.98 | 500 | 0 | 0.0 | |
24/08/2011 |
7.73
|
2,000 | 8.59 | 8.59 | 7.73 | 2,000 | 0 | 0.0 | |
23/08/2011 |
8.59
|
2,000 | 9.52 | 9.52 | 8.59 | 2,000 | 0 | 0.0 | |
22/08/2011 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 | |
19/08/2011 |
9.52
|
5,000 | 10.57 | 10.57 | 9.52 | 5,000 | 0 | 0.1 | |
18/08/2011 |
10.57
|
1,000 | 11.73 | 11.73 | 10.57 | 1,000 | 0 | 0.0 | |
17/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
16/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
15/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
12/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
11/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
10/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
09/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
08/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
05/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
04/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
03/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
02/08/2011 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 | |
01/08/2011 |
11.73
|
2,500 | 10.68 | 11.73 | 11.73 | 0 | 0 | 0 | |
29/07/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
28/07/2011 |
10.68
|
3,000 | 9.71 | 10.68 | 10.68 | 0 | 0 | 0 | |
27/07/2011 |
9.71
|
50,750 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
26/07/2011 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
25/07/2011 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
22/07/2011 |
9.71
|
6,000 | 8.85 | 9.71 | 9.71 | 0 | 0 | 0 | |
21/07/2011 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
20/07/2011 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
19/07/2011 |
8.85
|
0 | 8.25 | 8.85 | 8.85 | 0 | 0 | 0 | |
18/07/2011 |
8.25
|
3,000 | 9.15 | 10.05 | 8.25 | 0 | 0 | 0 | |
15/07/2011 |
9.15
|
800 | 8.33 | 9.15 | 9.15 | 0 | 0 | 0 | |
14/07/2011 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
13/07/2011 |
8.33
|
8,300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
12/07/2011 |
8.33
|
3,200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
11/07/2011 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
08/07/2011 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
07/07/2011 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
06/07/2011 |
8.33
|
1,000 | 7.58 | 8.33 | 8.33 | 0 | 0 | 0 | |
05/07/2011 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
04/07/2011 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
01/07/2011 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
30/06/2011 |
7.58
|
3,100 | 6.95 | 7.62 | 6.91 | 0 | 0 | 0 | |
29/06/2011 |
6.95
|
5,100 | 6.54 | 6.95 | 6.72 | 0 | 0 | 0 | |
28/06/2011 |
6.54
|
100 | 6.42 | 6.54 | 6.54 | 0 | 0 | 0 | |
27/06/2011 |
6.42
|
6,300 | 5.86 | 6.42 | 6.42 | 0 | 0 | 0 | |
24/06/2011 |
5.86
|
1,000 | 5.34 | 5.86 | 5.86 | 0 | 0 | 0 | |
23/06/2011 |
5.34
|
7,600 | 4.86 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/06/2011 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
21/06/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
20/06/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
17/06/2011 |
4.86
|
100 | 5.15 | 5.15 | 4.86 | 0 | 0 | 0 | |
16/06/2011 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
15/06/2011 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
14/06/2011 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
13/06/2011 |
5.15
|
100 | 4.71 | 5.15 | 5.15 | 0 | 0 | 0 | |
10/06/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
09/06/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
08/06/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
07/06/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
06/06/2011 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |