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) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-21) |
-0.55 | -5.31% | 69,800 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-25) |
0.71 | 7.81% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-30) |
0.40 | 4.31% | 1,150,900 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-05) |
-1.17 | -10.68% | 1,881,000 | -34,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-16) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
5.96
|
70 | 5.88 | 5.96 | 5.96 | 0 | 0 | 0 | |
23/06/2011 |
5.88
|
150 | 5.88 | 5.88 | 5.83 | 0 | 0 | 0 | |
22/06/2011 |
5.88
|
1,000 | 5.83 | 5.88 | 5.88 | 0 | 0 | 0 | |
21/06/2011 |
5.83
|
1,190 | 5.75 | 5.83 | 5.75 | 0 | 0 | 0 | |
20/06/2011 |
5.75
|
5,000 | 5.72 | 5.75 | 5.75 | 0 | 0 | 0 | |
17/06/2011 |
5.72
|
500 | 5.70 | 5.72 | 5.72 | 0 | 0 | 0 | |
16/06/2011 |
5.70
|
6,010 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 | |
15/06/2011 |
5.75
|
4,510 | 5.75 | 5.78 | 5.75 | 0 | 0 | 0 | |
14/06/2011 |
5.75
|
10 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
13/06/2011 |
5.75
|
10 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
10/06/2011 |
5.75
|
100 | 5.70 | 5.75 | 5.75 | 0 | 0 | 0 | |
09/06/2011 |
5.70
|
2,540 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
08/06/2011 |
5.70
|
610 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/06/2011 |
5.70
|
1,520 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
06/06/2011 |
5.70
|
8,090 | 5.65 | 5.70 | 5.67 | 0 | 0 | 0 | |
03/06/2011 |
5.65
|
70 | 5.70 | 5.70 | 5.41 | 0 | 0 | 0 | |
02/06/2011 |
5.70
|
2,690 | 5.54 | 5.70 | 5.57 | 0 | 0 | 0 | |
01/06/2011 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
31/05/2011 |
5.54
|
1,040 | 5.44 | 5.70 | 5.49 | 0 | 0 | 0 | |
30/05/2011 |
5.44
|
140 | 5.41 | 5.44 | 5.44 | 0 | 0 | 0 | |
27/05/2011 |
5.41
|
1,000 | 5.44 | 5.44 | 5.41 | 0 | 0 | 0 | |
26/05/2011 |
5.44
|
20 | 5.41 | 5.44 | 5.44 | 0 | 0 | 0 | |
25/05/2011 |
5.41
|
110 | 5.36 | 5.41 | 5.39 | 0 | 0 | 0 | |
24/05/2011 |
5.36
|
340 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
23/05/2011 |
5.36
|
1,780 | 5.31 | 5.36 | 5.31 | 0 | 0 | 0 | |
20/05/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
19/05/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
18/05/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
17/05/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
16/05/2011 |
5.31
|
290 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 | |
13/05/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
12/05/2011 |
5.31
|
10 | 5.28 | 5.31 | 5.31 | 0 | 0 | 0 | |
11/05/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/05/2011 |
5.28
|
1,190 | 5.26 | 5.28 | 5.28 | 0 | 0 | 0 | |
09/05/2011 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
06/05/2011 |
5.26
|
150 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 | |
05/05/2011 |
5.21
|
200 | 5.18 | 5.23 | 5.21 | 0 | 0 | 0 | |
04/05/2011 |
5.18
|
70 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
29/04/2011 |
5.18
|
300 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
28/04/2011 |
5.18
|
20 | 5.23 | 5.31 | 5.18 | 0 | 0 | 0 | |
27/04/2011 |
5.23
|
700 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 | |
26/04/2011 |
5.34
|
10 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
25/04/2011 |
5.34
|
20 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
22/04/2011 |
5.34
|
1,150 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 | |
21/04/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
20/04/2011 |
5.44
|
0 | 5.18 | 5.44 | 5.44 | 0 | 0 | 0 | |
19/04/2011 |
5.18
|
6,320 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
18/04/2011 |
5.30
|
398 | 5.20 | 5.43 | 5.30 | 0 | 0 | 0 | |
15/04/2011 |
5.20
|
150 | 5.43 | 5.43 | 5.20 | 0 | 0 | 0 | |
14/04/2011 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
13/04/2011 |
5.43
|
200 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 | |
08/04/2011 |
5.70
|
100 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 | |
07/04/2011 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
06/04/2011 |
5.43
|
530 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
05/04/2011 |
5.43
|
220 | 5.55 | 5.55 | 5.43 | 0 | 0 | 0 | |
04/04/2011 |
5.55
|
510 | 5.80 | 5.80 | 5.53 | 0 | 0 | 0 | |
01/04/2011 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
31/03/2011 |
5.80
|
10 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 | |
30/03/2011 |
5.65
|
10 | 5.60 | 5.65 | 5.65 | 0 | 0 | 0 | |
29/03/2011 |
5.60
|
100 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 | |
28/03/2011 |
5.87
|
50 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 | |
25/03/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
24/03/2011 |
5.90
|
30 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 | |
23/03/2011 |
5.90
|
110 | 5.90 | 5.90 | 5.87 | 0 | 0 | 0 | |
22/03/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
21/03/2011 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
18/03/2011 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
17/03/2011 |
5.90
|
220 | 5.92 | 5.92 | 5.90 | 0 | 0 | 0 | |
16/03/2011 |
5.92
|
650 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
15/03/2011 |
5.92
|
1,500 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
14/03/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/03/2011 |
6.17
|
10 | 5.94 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/03/2011 |
5.94
|
10 | 5.92 | 5.94 | 5.94 | 0 | 0 | 0 | |
09/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
08/03/2011 |
5.92
|
1,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
07/03/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
04/03/2011 |
5.92
|
1,010 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 | |
03/03/2011 |
5.82
|
1,010 | 5.85 | 5.87 | 5.82 | 0 | 0 | 0 | |
02/03/2011 |
5.85
|
1,010 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
01/03/2011 |
5.87
|
500 | 5.85 | 5.87 | 5.87 | 0 | 0 | 0 | |
28/02/2011 |
5.85
|
20 | 5.80 | 5.85 | 5.85 | 0 | 0 | 0 | |
25/02/2011 |
5.80
|
1,500 | 5.67 | 5.80 | 5.80 | 0 | 0 | 0 | |
24/02/2011 |
5.67
|
270 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
23/02/2011 |
5.80
|
2,650 | 5.67 | 5.80 | 5.67 | 0 | 0 | 0 | |
22/02/2011 |
5.67
|
50 | 5.92 | 5.92 | 5.67 | 0 | 0 | 0 | |
21/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/02/2011 |
5.92
|
210 | 5.99 | 6.14 | 5.92 | 0 | 0 | 0 | |
17/02/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
16/02/2011 |
5.99
|
170 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 | |
15/02/2011 |
5.99
|
1,070 | 5.72 | 5.99 | 5.99 | 0 | 0 | 0 | |
14/02/2011 |
5.72
|
10 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
11/02/2011 |
5.87
|
100 | 5.60 | 5.87 | 5.87 | 0 | 0 | 0 | |
10/02/2011 |
5.60
|
10 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
09/02/2011 |
5.85
|
970 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
08/02/2011 |
5.85
|
70 | 5.82 | 5.85 | 5.85 | 0 | 0 | 0 | |
28/01/2011 |
5.82
|
10 | 5.80 | 5.82 | 5.82 | 0 | 0 | 0 | |
27/01/2011 |
5.80
|
10 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 | |
26/01/2011 |
5.87
|
1,130 | 5.80 | 6.07 | 5.87 | 0 | 0 | 0 | |
25/01/2011 |
5.80
|
2,370 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
24/01/2011 |
5.99
|
910 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |