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 | 0% | 0 | 0 | 0 |
31.40
31.40
31.40
|
2 tháng
(2024-07-22) |
2.80 | 9.79% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
3 tháng
(2024-06-24) |
2.80 | 9.79% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
6 tháng
(2024-03-25) |
2.50 | 8.65% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
12 tháng
(2023-09-26) |
2.50 | 8.65% | 4,800 | 0 | 0 |
28.60
31.40
31.40
|
24 tháng
(2022-10-03) |
2.81 | 9.82% | 14,404 | 0 | 0 |
26.05
31.40
31.40
|
36 tháng
(2021-10-06) |
9.81 | 45.45% | 24,467 | -600 | -0.0 |
21.59
32.08
31.40
|
60 tháng
(2019-10-17) |
4.88 | 18.42% | 25,940 | 0 | -0.0 |
21.59
32.08
31.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
13.60
|
0 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
23/11/2011 |
13.60
|
5,000 | 12.76 | 13.60 | 13.60 | 0 | 0 | 0 | |
22/11/2011 |
12.76
|
0 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
21/11/2011 |
12.76
|
2,000 | 12.26 | 12.76 | 12.76 | 0 | 0 | 0 | |
18/11/2011 |
12.26
|
2,000 | 11.96 | 12.26 | 12.26 | 0 | 0 | 0 | |
17/11/2011 |
11.96
|
100 | 12.85 | 12.85 | 11.96 | 0 | 0 | 0 | |
16/11/2011 |
12.85
|
0 | 13.15 | 12.85 | 12.85 | 0 | 0 | 0 | |
15/11/2011 |
13.15
|
9,800 | 12.41 | 13.15 | 11.57 | 0 | 0 | 0 | |
14/11/2011 |
12.41
|
100 | 13.30 | 13.30 | 12.41 | 0 | 0 | 0 | |
11/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
10/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
09/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
08/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
07/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
04/11/2011 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
03/11/2011 |
13.30
|
100 | 14.29 | 14.29 | 13.30 | 100 | 0 | 0.0 | |
02/11/2011 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
01/11/2011 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
31/10/2011 |
14.29
|
0 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
28/10/2011 |
14.29
|
5,000 | 13.00 | 14.29 | 14.29 | 0 | 0 | 0 | |
27/10/2011 |
13.00
|
300 | 13.94 | 14.34 | 13.00 | 0 | 0 | 0 | |
26/10/2011 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
25/10/2011 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
24/10/2011 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
21/10/2011 |
13.94
|
0 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 | |
20/10/2011 |
13.94
|
100 | 13.05 | 13.94 | 13.94 | 0 | 0 | 0 | |
19/10/2011 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
18/10/2011 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
17/10/2011 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
14/10/2011 |
13.05
|
7,400 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
13/10/2011 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
12/10/2011 |
13.05
|
0 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
11/10/2011 |
13.05
|
200 | 13.99 | 13.99 | 13.05 | 0 | 0 | 0 | |
10/10/2011 |
13.99
|
4,700 | 13.84 | 13.99 | 13.99 | 0 | 0 | 0 | |
07/10/2011 |
13.84
|
0 | 13.84 | 13.84 | 13.84 | 0 | 0 | 0 | |
06/10/2011 |
13.84
|
100 | 14.49 | 14.49 | 13.84 | 0 | 0 | 0 | |
05/10/2011 |
14.49
|
10,400 | 13.55 | 14.49 | 14.34 | 0 | 0 | 0 | |
04/10/2011 |
13.55
|
0 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
03/10/2011 |
13.55
|
0 | 13.50 | 13.55 | 13.55 | 0 | 0 | 0 | |
30/09/2011 |
13.50
|
700 | 14.49 | 14.49 | 13.50 | 0 | 0 | 0 | |
29/09/2011 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
28/09/2011 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
27/09/2011 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
26/09/2011 |
14.49
|
0 | 14.54 | 14.49 | 14.49 | 0 | 0 | 0 | |
23/09/2011 |
14.54
|
5,500 | 14.14 | 14.54 | 14.14 | 0 | 0 | 0 | |
22/09/2011 |
14.14
|
5,000 | 13.65 | 14.14 | 14.14 | 0 | 0 | 0 | |
21/09/2011 |
13.65
|
200 | 14.63 | 14.63 | 13.65 | 0 | 0 | 0 | |
20/09/2011 |
14.63
|
0 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
19/09/2011 |
14.63
|
0 | 14.78 | 14.63 | 14.63 | 0 | 0 | 0 | |
16/09/2011 |
14.78
|
18,900 | 14.24 | 14.78 | 13.25 | 0 | 0 | 0 | |
15/09/2011 |
14.24
|
0 | 14.24 | 14.24 | 14.24 | 0 | 0 | 0 | |
14/09/2011 |
14.24
|
0 | 14.29 | 14.24 | 14.24 | 0 | 0 | 0 | |
13/09/2011 |
14.29
|
5,200 | 14.49 | 14.49 | 13.69 | 0 | 0 | 0 | |
12/09/2011 |
14.49
|
2,000 | 14.54 | 14.54 | 14.49 | 0 | 0 | 0 | |
09/09/2011 |
14.54
|
5,000 | 14.73 | 14.73 | 14.54 | 0 | 0 | 0 | |
08/09/2011 |
14.73
|
2,300 | 14.83 | 14.83 | 13.79 | 0 | 0 | 0 | |
07/09/2011 |
14.83
|
6,100 | 15.08 | 15.08 | 14.04 | 0 | 0 | 0 | |
06/09/2011 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
05/09/2011 |
15.08
|
10,000 | 14.78 | 15.08 | 15.08 | 0 | 0 | 0 | |
01/09/2011 |
14.78
|
10,000 | 14.58 | 14.78 | 14.78 | 0 | 0 | 0 | |
31/08/2011 |
14.58
|
5,500 | 15.08 | 15.08 | 14.04 | 0 | 0 | 0 | |
30/08/2011 |
15.08
|
0 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
29/08/2011 |
15.08
|
10,500 | 14.73 | 15.08 | 15.08 | 0 | 0 | 0 | |
26/08/2011 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
25/08/2011 |
14.73
|
2,400 | 14.78 | 14.78 | 14.73 | 0 | 0 | 0 | |
24/08/2011 |
14.78
|
10,000 | 14.54 | 14.78 | 14.78 | 0 | 0 | 0 | |
23/08/2011 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
22/08/2011 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
19/08/2011 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
18/08/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/08/2011 |
14.54
|
0 | 14.54 | 14.54 | 14.54 | 0 | 0 | 0 | |
17/08/2011 |
14.54
|
0 | 14.92 | 14.54 | 14.54 | 0 | 0 | 0 | |
16/08/2011 |
14.92
|
16,000 | 14.92 | 14.92 | 13.91 | 0 | 0 | 0 | |
15/08/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
12/08/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
11/08/2011 |
14.92
|
10,000 | 14.15 | 14.92 | 14.92 | 0 | 0 | 0 | |
10/08/2011 |
14.15
|
10,000 | 14.20 | 14.20 | 14.15 | 0 | 0 | 0 | |
09/08/2011 |
14.20
|
3,300 | 14.44 | 14.44 | 13.48 | 0 | 0 | 0 | |
08/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
05/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
04/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
03/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
02/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
01/08/2011 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
29/07/2011 |
14.44
|
27,000 | 14.92 | 14.92 | 14.44 | 0 | 0 | 0 | |
28/07/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
27/07/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
26/07/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
25/07/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
22/07/2011 |
14.92
|
0 | 14.92 | 14.92 | 14.92 | 0 | 0 | 0 | |
21/07/2011 |
14.92
|
10,000 | 14.34 | 14.92 | 14.92 | 0 | 0 | 0 | |
20/07/2011 |
14.34
|
10,000 | 14.44 | 14.44 | 14.34 | 0 | 0 | 0 | |
19/07/2011 |
14.44
|
5,200 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
18/07/2011 |
14.44
|
9,000 | 14.20 | 14.44 | 14.44 | 0 | 0 | 0 | |
15/07/2011 |
14.20
|
700 | 14.68 | 14.68 | 14.20 | 0 | 0 | 0 | |
14/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
13/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
12/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
11/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
08/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 | |
07/07/2011 |
14.68
|
0 | 14.68 | 14.68 | 14.68 | 0 | 0 | 0 |