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) |
1.71 | 6.07% | 116,900 | 0 | 0 |
27.70
30
29.90
|
2 tháng
(2024-07-22) |
1.61 | 5.70% | 220,400 | 100 | 0.0 |
27.50
30
29.90
|
3 tháng
(2024-06-24) |
-0.05 | -0.17% | 401,500 | 100 | 0.0 |
27.50
30.24
29.90
|
6 tháng
(2024-03-25) |
4.45 | 17.49% | 989,900 | 100 | 0.0 |
23.30
30.24
29.90
|
12 tháng
(2023-09-26) |
-2.12 | -6.62% | 1,049,100 | -3,753 | -0.1 |
23.30
32.99
29.90
|
24 tháng
(2022-10-03) |
4.21 | 16.38% | 1,099,412 | -4,953 | -0.1 |
22.62
34.03
29.90
|
36 tháng
(2021-10-06) |
4.68 | 18.53% | 1,151,101 | 1,440 | 0.0 |
21.67
40.17
29.90
|
60 tháng
(2019-10-17) |
10.75 | 56.13% | 1,959,543 | -65,251 | -2.3 |
8.58
45.22
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
6.05
|
200 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
23/11/2011 |
6.10
|
5,000 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
22/11/2011 |
6.54
|
200 | 6.29 | 6.54 | 6.54 | 0 | 0 | 0 | |
21/11/2011 |
6.29
|
500 | 6.20 | 6.29 | 6.25 | 0 | 0 | 0 | |
18/11/2011 |
6.20
|
1,500 | 5.71 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/11/2011 |
5.71
|
5,300 | 6.00 | 6.34 | 5.62 | 0 | 0 | 0 | |
16/11/2011 |
6.00
|
900 | 6.44 | 6.44 | 6.00 | 0 | 0 | 0 | |
15/11/2011 |
6.44
|
0 | 6.29 | 6.44 | 6.44 | 0 | 0 | 0 | |
14/11/2011 |
6.29
|
1,300 | 6.29 | 6.63 | 6.29 | 0 | 0 | 0 | |
11/11/2011 |
6.29
|
1,500 | 6.68 | 6.68 | 6.29 | 0 | 0 | 0 | |
10/11/2011 |
6.68
|
1,300 | 6.68 | 6.68 | 6.25 | 0 | 0 | 0 | |
09/11/2011 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
08/11/2011 |
6.68
|
100 | 6.44 | 6.68 | 6.68 | 0 | 0 | 0 | |
07/11/2011 |
6.44
|
5,900 | 6.44 | 6.44 | 6.00 | 0 | 0 | 0 | |
04/11/2011 |
6.44
|
100 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 | |
03/11/2011 |
6.54
|
200 | 6.29 | 6.54 | 6.54 | 0 | 0 | 0 | |
02/11/2011 |
6.29
|
2,800 | 6.20 | 6.54 | 6.29 | 0 | 0 | 0 | |
01/11/2011 |
6.20
|
2,500 | 6.54 | 6.58 | 6.20 | 0 | 0 | 0 | |
31/10/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
31/10/2011 |
6.54
|
3,600 | 6.49 | 6.88 | 6.54 | 0 | 0 | 0 | |
28/10/2011 |
6.49
|
9,300 | 6.04 | 6.53 | 6.31 | 0 | 0 | 0 | |
27/10/2011 |
6.04
|
9,600 | 5.81 | 6.35 | 6.04 | 0 | 0 | 0 | |
26/10/2011 |
5.81
|
3,000 | 5.99 | 6.44 | 5.81 | 0 | 0 | 0 | |
25/10/2011 |
5.99
|
4,800 | 6.44 | 6.53 | 5.99 | 0 | 0 | 0 | |
24/10/2011 |
6.44
|
2,300 | 6.40 | 6.44 | 6.40 | 0 | 0 | 0 | |
21/10/2011 |
6.40
|
500 | 6.31 | 6.40 | 6.40 | 0 | 0 | 0 | |
20/10/2011 |
6.31
|
4,000 | 6.08 | 6.31 | 6.31 | 0 | 0 | 0 | |
19/10/2011 |
6.08
|
3,100 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 | |
18/10/2011 |
6.08
|
1,000 | 5.86 | 6.08 | 6.08 | 0 | 0 | 0 | |
17/10/2011 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 2,000 | 0 | 0.0 | |
14/10/2011 |
5.86
|
2,400 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
13/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
12/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
11/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
10/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
07/10/2011 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
06/10/2011 |
6.08
|
2,000 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
05/10/2011 |
6.08
|
500 | 5.86 | 6.08 | 6.08 | 0 | 0 | 0 | |
04/10/2011 |
5.86
|
1,500 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 | |
03/10/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
30/09/2011 |
5.95
|
2,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
29/09/2011 |
5.95
|
2,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
28/09/2011 |
5.95
|
3,000 | 5.90 | 5.95 | 5.95 | 0 | 0 | 0 | |
27/09/2011 |
5.90
|
4,000 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 | |
26/09/2011 |
5.90
|
5,300 | 5.90 | 5.95 | 5.90 | 0 | 0 | 0 | |
23/09/2011 |
5.90
|
0 | 5.95 | 5.90 | 5.90 | 0 | 0 | 0 | |
22/09/2011 |
5.95
|
6,700 | 5.86 | 5.95 | 5.90 | 0 | 0 | 0 | |
21/09/2011 |
5.86
|
6,100 | 5.86 | 5.90 | 5.86 | 0 | 0 | 0 | |
20/09/2011 |
5.86
|
4,500 | 5.90 | 5.90 | 5.86 | 0 | 0 | 0 | |
19/09/2011 |
5.90
|
0 | 5.86 | 5.90 | 5.90 | 0 | 0 | 0 | |
16/09/2011 |
5.86
|
700 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 | |
15/09/2011 |
6.08
|
3,600 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/09/2011 |
6.08
|
8,500 | 6.40 | 6.40 | 6.08 | 0 | 0 | 0 | |
13/09/2011 |
6.40
|
800 | 6.22 | 6.40 | 6.31 | 0 | 0 | 0 | |
12/09/2011 |
6.22
|
1,500 | 5.86 | 6.22 | 6.08 | 0 | 0 | 0 | |
09/09/2011 |
5.86
|
6,600 | 5.77 | 5.95 | 5.86 | 0 | 0 | 0 | |
08/09/2011 |
5.77
|
7,200 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 | |
07/09/2011 |
5.86
|
8,500 | 5.63 | 5.86 | 5.59 | 0 | 0 | 0 | |
06/09/2011 |
5.63
|
3,300 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 | |
05/09/2011 |
5.68
|
3,600 | 5.63 | 5.68 | 5.59 | 0 | 0 | 0 | |
01/09/2011 |
5.63
|
2,000 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 | |
31/08/2011 |
5.86
|
200 | 5.77 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/08/2011 |
5.77
|
4,300 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
29/08/2011 |
5.86
|
200 | 5.68 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/08/2011 |
5.68
|
500 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
25/08/2011 |
5.68
|
2,000 | 5.63 | 5.68 | 5.68 | 0 | 0 | 0 | |
24/08/2011 |
5.63
|
8,500 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 | |
23/08/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/08/2011 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/08/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/08/2011 |
5.86
|
200 | 5.63 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/08/2011 |
5.63
|
2,300 | 5.63 | 5.77 | 5.63 | 0 | 0 | 0 | |
16/08/2011 |
5.63
|
100 | 5.41 | 5.63 | 5.63 | 0 | 0 | 0 | |
15/08/2011 |
5.41
|
4,600 | 5.77 | 5.77 | 5.41 | 0 | 0 | 0 | |
12/08/2011 |
5.77
|
1,700 | 5.77 | 5.86 | 5.77 | 1,000 | 0 | 0.0 | |
11/08/2011 |
5.77
|
600 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
10/08/2011 |
5.77
|
100 | 5.41 | 5.77 | 5.77 | 0 | 0 | 0 | |
09/08/2011 |
5.41
|
2,500 | 5.63 | 5.63 | 5.41 | 0 | 0 | 0 | |
08/08/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
05/08/2011 |
5.63
|
100 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 | |
04/08/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
03/08/2011 |
5.77
|
400 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
02/08/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
01/08/2011 |
5.77
|
1,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
29/07/2011 |
5.77
|
2,000 | 5.41 | 5.77 | 5.77 | 0 | 0 | 0 | |
28/07/2011 |
5.41
|
400 | 5.77 | 5.77 | 5.41 | 0 | 0 | 0 | |
27/07/2011 |
5.77
|
1,000 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
26/07/2011 |
5.77
|
2,000 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 | |
25/07/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/07/2011 |
5.86
|
1,500 | 5.86 | 5.86 | 5.86 | 1,500 | 0 | 0.0 | |
21/07/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
20/07/2011 |
5.86
|
200 | 5.68 | 5.86 | 5.86 | 0 | 0 | 0 | |
19/07/2011 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
18/07/2011 |
5.68
|
300 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 | |
15/07/2011 |
5.86
|
2,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
14/07/2011 |
5.86
|
400 | 5.68 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/07/2011 |
5.68
|
1,500 | 5.86 | 5.86 | 5.63 | 0 | 0 | 0 | |
12/07/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
11/07/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/07/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
07/07/2011 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |