Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-5.40 | -15.47% | 26,041 | 0 | 0 |
25.90
37
29.30
|
2 tháng
(2024-09-23) |
-20.40 | -40.88% | 28,986 | 0 | 0 |
25.90
49.90
29.30
|
3 tháng
(2024-08-26) |
-5 | -14.49% | 35,468 | 0 | 0 |
25.90
49.90
29.30
|
6 tháng
(2024-05-27) |
17.50 | 145.83% | 221,462 | 23,400 | 0.9 |
12
60
29.30
|
12 tháng
(2023-11-28) |
20.56 | 229.91% | 382,595 | 27,400 | 1.0 |
7.04
60
29.30
|
24 tháng
(2022-12-05) |
22.18 | 302.74% | 454,342 | 27,400 | 1.0 |
5.71
60
29.30
|
36 tháng
(2021-12-08) |
17.61 | 148.09% | 749,129 | 25,800 | 0.9 |
5.04
60
29.30
|
60 tháng
(2019-12-19) |
16.85 | 133.17% | 1,037,748 | 23,800 | 0.9 |
3.14
60
29.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 | |
07/09/2011 |
6.33
|
200 | 6.33 | 6.33 | 6.33 | 0 | 200 | -0.0 | |
06/09/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/09/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/09/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
31/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
26/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
24/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
23/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
22/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
19/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
18/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
17/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
16/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
15/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
12/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
11/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
09/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
08/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
05/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
04/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
03/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
02/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
01/08/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
29/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
28/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
27/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
26/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
25/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
22/07/2011 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
21/07/2011 |
6.73
|
100 | 6.73 | 6.73 | 6.73 | 0 | 100 | -0.0 | |
20/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
19/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
18/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
15/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
14/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
13/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
12/07/2011 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
11/07/2011 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
08/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
06/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
05/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
04/07/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
01/07/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/07/2011 |
6.49
|
100 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
30/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
29/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
28/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
27/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
24/06/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
23/06/2011 |
6.65
|
400 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/06/2011 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
21/06/2011 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
20/06/2011 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
17/06/2011 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
16/06/2011 |
6.05
|
400 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
15/06/2011 |
5.97
|
400 | 5.44 | 5.97 | 5.44 | 0 | 0 | 0 | |
14/06/2011 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
13/06/2011 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
10/06/2011 |
5.29
|
2,500 | 5.97 | 5.97 | 5.29 | 0 | 0 | 0 | |
09/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
08/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
07/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
06/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
03/06/2011 |
5.59
|
1,200 | 5.59 | 5.59 | 5.59 | 900 | 0 | 0.0 | |
02/06/2011 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
01/06/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
31/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
30/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
27/05/2011 |
4.99
|
400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
26/05/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
25/05/2011 |
4.99
|
1,100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
24/05/2011 |
5.14
|
1,100 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
23/05/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/05/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
19/05/2011 |
5.29
|
2,600 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
18/05/2011 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/05/2011 |
5.67
|
1,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
16/05/2011 |
5.89
|
4,000 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
13/05/2011 |
6.05
|
3,100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
12/05/2011 |
6.20
|
5,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
11/05/2011 |
6.12
|
4,300 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 | |
10/05/2011 |
6.05
|
2,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
09/05/2011 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
06/05/2011 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
05/05/2011 |
5.74
|
500 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
04/05/2011 |
6.12
|
2,200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
29/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/04/2011 |
6.57
|
19,900 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
27/04/2011 |
7.03
|
1,800 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
26/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
25/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
22/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
21/04/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
20/04/2011 |
7.56
|
700 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
19/04/2011 |
7.56
|
4,500 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |