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 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/11/2011 |
6.75
|
6,000 | 6.61 | 7.04 | 6.75 | 0 | 0 | 0 | |
09/11/2011 |
6.61
|
20,700 | 6.75 | 6.83 | 6.61 | 0 | 0 | 0 | |
08/11/2011 |
6.75
|
11,800 | 7.12 | 7.12 | 6.75 | 0 | 0 | 0 | |
07/11/2011 |
7.12
|
2,100 | 7.19 | 7.33 | 6.97 | 0 | 0 | 0 | |
04/11/2011 |
7.19
|
12,700 | 7.19 | 7.48 | 7.19 | 0 | 0 | 0 | |
03/11/2011 |
7.19
|
10,500 | 7.12 | 7.26 | 7.04 | 0 | 0 | 0 | |
02/11/2011 |
7.12
|
5,100 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
01/11/2011 |
7.26
|
24,900 | 7.55 | 7.55 | 7.26 | 0 | 0 | 0 | |
31/10/2011 |
7.55
|
51,900 | 7.84 | 7.91 | 7.48 | 0 | 0 | 0 | |
28/10/2011 |
7.84
|
113,900 | 7.33 | 7.84 | 7.26 | 0 | 0 | 0 | |
27/10/2011 |
7.33
|
38,600 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
26/10/2011 |
7.33
|
15,800 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 | |
25/10/2011 |
7.48
|
7,200 | 7.55 | 7.62 | 7.41 | 0 | 0 | 0 | |
24/10/2011 |
7.55
|
9,400 | 7.70 | 7.77 | 7.55 | 0 | 0 | 0 | |
21/10/2011 |
7.70
|
43,200 | 7.41 | 7.77 | 7.48 | 0 | 0 | 0 | |
20/10/2011 |
7.41
|
20,800 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
19/10/2011 |
7.48
|
37,500 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 | |
18/10/2011 |
7.48
|
38,100 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 | |
17/10/2011 |
7.48
|
48,000 | 7.62 | 7.62 | 7.48 | 0 | 0 | 0 | |
14/10/2011 |
7.62
|
29,300 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 | |
13/10/2011 |
7.62
|
69,100 | 7.62 | 7.84 | 7.55 | 0 | 0 | 0 | |
12/10/2011 |
7.62
|
72,000 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 | |
11/10/2011 |
7.91
|
29,800 | 7.84 | 7.99 | 7.84 | 0 | 0 | 0 | |
10/10/2011 |
7.84
|
48,600 | 7.99 | 8.06 | 7.84 | 0 | 0 | 0 | |
07/10/2011 |
7.99
|
25,400 | 8.28 | 8.28 | 7.99 | 0 | 0 | 0 | |
06/10/2011 |
8.28
|
29,100 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 | |
05/10/2011 |
7.99
|
84,200 | 8.06 | 8.35 | 7.84 | 0 | 0 | 0 | |
04/10/2011 |
8.06
|
59,400 | 7.91 | 8.20 | 7.62 | 0 | 0 | 0 | |
03/10/2011 |
7.91
|
116,800 | 8.28 | 8.28 | 7.84 | 0 | 0 | 0 | |
30/09/2011 |
8.28
|
78,400 | 8.35 | 8.50 | 8.28 | 0 | 0 | 0 | |
29/09/2011 |
8.35
|
115,300 | 8.64 | 8.71 | 8.28 | 0 | 0 | 0 | |
28/09/2011 |
8.64
|
20,200 | 8.71 | 8.93 | 8.64 | 0 | 0 | 0 | |
27/09/2011 |
8.71
|
47,700 | 8.79 | 8.93 | 8.71 | 0 | 0 | 0 | |
26/09/2011 |
8.79
|
36,700 | 9.00 | 9.08 | 8.79 | 0 | 0 | 0 | |
23/09/2011 |
9.00
|
105,500 | 8.93 | 9.29 | 8.79 | 0 | 0 | 0 | |
22/09/2011 |
8.93
|
109,200 | 8.71 | 9.08 | 8.64 | 0 | 0 | 0 | |
21/09/2011 |
8.71
|
113,400 | 8.57 | 8.86 | 8.42 | 0 | 0 | 0 | |
20/09/2011 |
8.57
|
90,800 | 9.00 | 9.00 | 8.50 | 0 | 0 | 0 | |
19/09/2011 |
9.00
|
99,000 | 8.79 | 9.00 | 8.71 | 0 | 0 | 0 | |
16/09/2011 |
8.79
|
199,600 | 9.08 | 9.22 | 8.71 | 0 | 0 | 0 | |
15/09/2011 |
9.08
|
115,300 | 9.29 | 9.44 | 9.08 | 0 | 0 | 0 | |
14/09/2011 |
9.29
|
190,200 | 9.73 | 10.02 | 9.22 | 0 | 0 | 0 | |
13/09/2011 |
9.73
|
482,000 | 9.80 | 10.09 | 9.66 | 0 | 0 | 0 | |
12/09/2011 |
9.80
|
429,700 | 9.37 | 9.80 | 9.37 | 0 | 0 | 0 | |
09/09/2011 |
9.37
|
220,000 | 9.22 | 9.44 | 8.93 | 0 | 0 | 0 | |
08/09/2011 |
9.22
|
65,800 | 9.66 | 9.73 | 9.15 | 0 | 0 | 0 | |
07/09/2011 |
9.66
|
134,100 | 9.29 | 9.73 | 9.22 | 0 | 0 | 0 | |
06/09/2011 |
9.29
|
225,400 | 8.79 | 9.29 | 8.57 | 0 | 0 | 0 | |
05/09/2011 |
8.79
|
274,200 | 8.64 | 9.00 | 8.20 | 0 | 0 | 0 | |
01/09/2011 |
8.64
|
168,600 | 8.57 | 8.86 | 8.42 | 0 | 0 | 0 | |
31/08/2011 |
8.57
|
213,300 | 8.64 | 8.79 | 8.35 | 0 | 0 | 0 | |
30/08/2011 |
8.64
|
194,700 | 8.71 | 9.15 | 8.64 | 0 | 0 | 0 | |
29/08/2011 |
8.71
|
111,000 | 8.35 | 8.93 | 8.35 | 0 | 0 | 0 | |
26/08/2011 |
8.35
|
231,500 | 7.84 | 8.35 | 8.28 | 0 | 0 | 0 | |
25/08/2011 |
7.84
|
187,400 | 7.41 | 7.84 | 7.62 | 0 | 0 | 0 | |
24/08/2011 |
7.41
|
107,000 | 7.33 | 7.55 | 7.26 | 0 | 0 | 0 | |
23/08/2011 |
7.33
|
50,100 | 7.84 | 7.84 | 7.26 | 0 | 0 | 0 | |
22/08/2011 |
7.84
|
53,800 | 7.33 | 7.84 | 7.04 | 0 | 0 | 0 | |
19/08/2011 |
7.33
|
68,600 | 7.48 | 7.48 | 7.26 | 0 | 0 | 0 | |
18/08/2011 |
7.48
|
84,000 | 7.62 | 7.84 | 7.48 | 0 | 0 | 0 | |
17/08/2011 |
7.62
|
53,600 | 7.26 | 7.62 | 7.26 | 0 | 0 | 0 | |
16/08/2011 |
7.26
|
55,900 | 7.12 | 7.33 | 7.19 | 0 | 0 | 0 | |
15/08/2011 |
7.12
|
33,800 | 6.68 | 7.12 | 6.53 | 0 | 0 | 0 | |
12/08/2011 |
6.68
|
39,100 | 6.68 | 6.90 | 6.53 | 0 | 0 | 0 | |
11/08/2011 |
6.68
|
21,900 | 7.04 | 7.04 | 6.61 | 0 | 0 | 0 | |
10/08/2011 |
7.04
|
37,600 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 | |
09/08/2011 |
7.04
|
59,100 | 7.48 | 7.48 | 7.04 | 0 | 0 | 0 | |
08/08/2011 |
7.48
|
60,100 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 | |
05/08/2011 |
7.77
|
24,300 | 8.35 | 8.71 | 7.77 | 0 | 0 | 0 | |
04/08/2011 |
8.35
|
36,300 | 7.91 | 8.42 | 8.13 | 0 | 0 | 0 | |
03/08/2011 |
7.91
|
15,400 | 7.84 | 7.99 | 7.62 | 0 | 0 | 0 | |
02/08/2011 |
7.84
|
70,000 | 8.35 | 8.35 | 7.84 | 0 | 0 | 0 | |
01/08/2011 |
8.35
|
3,700 | 8.57 | 8.57 | 8.35 | 0 | 0 | 0 | |
29/07/2011 |
8.57
|
16,500 | 8.64 | 9.08 | 8.57 | 0 | 0 | 0 | |
28/07/2011 |
8.64
|
23,000 | 8.71 | 9.15 | 8.64 | 0 | 0 | 0 | |
27/07/2011 |
8.71
|
22,300 | 8.79 | 8.79 | 8.35 | 0 | 0 | 0 | |
26/07/2011 |
8.79
|
8,000 | 8.86 | 8.93 | 8.35 | 0 | 0 | 0 | |
25/07/2011 |
8.86
|
14,800 | 9.00 | 9.00 | 8.71 | 0 | 0 | 0 | |
22/07/2011 |
9.00
|
19,900 | 8.79 | 9.00 | 8.71 | 0 | 0 | 0 | |
21/07/2011 |
8.79
|
10,700 | 9.08 | 9.08 | 8.79 | 0 | 0 | 0 | |
20/07/2011 |
9.08
|
44,600 | 8.93 | 9.51 | 9.08 | 0 | 0 | 0 | |
19/07/2011 |
8.93
|
100 | 8.71 | 8.93 | 8.93 | 0 | 0 | 0 | |
18/07/2011 |
8.71
|
43,600 | 8.42 | 8.86 | 8.64 | 0 | 0 | 0 | |
15/07/2011 |
8.42
|
33,200 | 8.64 | 8.79 | 8.42 | 0 | 0 | 0 | |
14/07/2011 |
8.64
|
10,600 | 8.71 | 8.86 | 8.42 | 0 | 0 | 0 | |
13/07/2011 |
8.71
|
2,600 | 8.93 | 9.08 | 8.71 | 0 | 0 | 0 | |
12/07/2011 |
8.93
|
34,500 | 8.86 | 9.00 | 8.50 | 0 | 0 | 0 | |
11/07/2011 |
8.86
|
15,600 | 9.22 | 9.37 | 8.79 | 0 | 0 | 0 | |
08/07/2011 |
9.22
|
98,600 | 8.93 | 9.58 | 9.00 | 0 | 0 | 0 | |
07/07/2011 |
8.93
|
79,200 | 8.57 | 9.15 | 8.57 | 0 | 0 | 0 | |
06/07/2011 |
8.57
|
93,500 | 8.57 | 8.93 | 8.42 | 0 | 0 | 0 | |
05/07/2011 |
8.57
|
200,500 | 8.28 | 8.57 | 8.50 | 0 | 0 | 0 | |
04/07/2011 |
8.28
|
28,000 | 7.91 | 8.28 | 7.77 | 0 | 0 | 0 | |
01/07/2011 |
7.91
|
4,600 | 7.77 | 7.91 | 7.62 | 0 | 0 | 0 | |
30/06/2011 |
7.77
|
19,800 | 8.13 | 8.28 | 7.77 | 0 | 0 | 0 | |
29/06/2011 |
8.13
|
8,000 | 7.91 | 8.13 | 7.91 | 0 | 0 | 0 | |
28/06/2011 |
7.91
|
18,700 | 8.06 | 8.13 | 7.91 | 0 | 0 | 0 | |
27/06/2011 |
8.06
|
5,500 | 8.35 | 8.35 | 8.06 | 0 | 0 | 0 | |
24/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
24/06/2011 |
8.35
|
6,000 | 8.20 | 8.35 | 8.28 | 0 | 0 | 0 | |
23/06/2011 |
8.20
|
33,600 | 8.27 | 8.47 | 8.07 | 0 | 0 | 0 |