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 | 0% | 0 | 0 | 0 |
28.90
28.90
28.90
|
2 tháng
(2024-07-22) |
1.40 | 5.09% | 20,900 | -10,800 | -0.3 |
26
29.50
28.90
|
3 tháng
(2024-06-21) |
-0.80 | -2.69% | 28,300 | -10,800 | -0.3 |
26
30.20
28.90
|
6 tháng
(2024-03-25) |
3.33 | 13% | 102,612 | -32,000 | -0.9 |
22.74
31.20
28.90
|
12 tháng
(2023-09-25) |
0.40 | 1.40% | 127,064 | -32,800 | -0.9 |
22.74
34.92
28.90
|
24 tháng
(2022-09-30) |
3.32 | 12.99% | 143,283 | -31,300 | -0.8 |
22.74
34.92
28.90
|
36 tháng
(2021-10-05) |
5.03 | 21.06% | 215,484 | -35,300 | -0.9 |
19.30
39.99
28.90
|
60 tháng
(2019-10-16) |
0.40 | 1.42% | 334,845 | -44,400 | -1.2 |
14.28
39.99
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.69
|
500 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
04/07/2011 |
5.28
|
1,000 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 | |
01/07/2011 |
5.57
|
3,500 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
30/06/2011 |
5.90
|
2,100 | 5.57 | 5.90 | 5.57 | 0 | 0 | 0 | |
29/06/2011 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/06/2011 |
5.74
|
1,400 | 5.74 | 5.78 | 5.20 | 0 | 0 | 0 | |
27/06/2011 |
5.74
|
200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
24/06/2011 |
5.36
|
900 | 5.16 | 5.65 | 5.16 | 0 | 0 | 0 | |
23/06/2011 |
5.32
|
4,300 | 5.20 | 5.32 | 4.75 | 0 | 0 | 0 | |
22/06/2011 |
4.87
|
600 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
21/06/2011 |
4.58
|
2,200 | 4.58 | 4.58 | 4.46 | 0 | 0 | 0 | |
20/06/2011 |
4.13
|
3,200 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 | |
17/06/2011 |
4.00
|
1,400 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
16/06/2011 |
4.13
|
400 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
15/06/2011 |
4.37
|
2,300 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/06/2011 |
4.83
|
1,000 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 | |
13/06/2011 |
5.53
|
2,500 | 5.08 | 5.53 | 5.08 | 0 | 0 | 0 | |
10/06/2011 |
5.53
|
3,300 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 | |
09/06/2011 |
5.16
|
1,000 | 4.87 | 5.16 | 4.87 | 0 | 0 | 0 | |
08/06/2011 |
5.94
|
3,900 | 5.45 | 5.94 | 4.99 | 0 | 0 | 0 | |
07/06/2011 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
06/06/2011 |
5.24
|
2,300 | 4.91 | 5.45 | 4.87 | 0 | 0 | 0 | |
03/06/2011 |
4.95
|
2,300 | 5.49 | 5.53 | 4.95 | 0 | 0 | 0 | |
02/06/2011 |
5.03
|
1,100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
01/06/2011 |
4.58
|
1,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
31/05/2011 |
4.17
|
1,300 | 4.13 | 4.17 | 4.13 | 0 | 0 | 0 | |
30/05/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
30/05/2011 |
3.96
|
1,700 | 3.92 | 3.96 | 3.63 | 0 | 0 | 0 | |
27/05/2011 |
3.80
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
26/05/2011 |
3.80
|
2,700 | 3.12 | 3.80 | 3.12 | 0 | 0 | 0 | |
25/05/2011 |
3.46
|
2,600 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 | |
24/05/2011 |
3.83
|
2,900 | 4.13 | 4.13 | 3.39 | 0 | 0 | 0 | |
23/05/2011 |
3.80
|
8,800 | 4.13 | 4.13 | 3.59 | 0 | 0 | 0 | |
20/05/2011 |
3.76
|
2,700 | 3.76 | 3.83 | 3.76 | 0 | 0 | 0 | |
19/05/2011 |
4.17
|
2,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
18/05/2011 |
4.61
|
1,500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
17/05/2011 |
5.12
|
100 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
16/05/2011 |
5.32
|
700 | 6.44 | 6.47 | 5.32 | 0 | 0 | 0 | |
13/05/2011 |
5.80
|
300 | 6.07 | 6.07 | 5.80 | 0 | 0 | 0 | |
12/05/2011 |
6.74
|
300 | 6.27 | 6.74 | 6.27 | 0 | 0 | 0 | |
11/05/2011 |
6.95
|
100 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
10/05/2011 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/05/2011 |
6.78
|
600 | 8.20 | 8.20 | 6.78 | 0 | 0 | 0 | |
06/05/2011 |
7.02
|
300 | 8.54 | 8.54 | 7.02 | 0 | 0 | 0 | |
05/05/2011 |
7.02
|
200 | 8.57 | 8.57 | 7.02 | 0 | 0 | 0 | |
04/05/2011 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
29/04/2011 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
28/04/2011 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
27/04/2011 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
26/04/2011 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
25/04/2011 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
22/04/2011 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 | |
21/04/2011 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/04/2011 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
19/04/2011 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
18/04/2011 |
9.42
|
200 | 8.54 | 9.42 | 8.54 | 0 | 0 | 0 | |
15/04/2011 |
9.46
|
100 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
14/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
13/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
08/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
07/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
06/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
05/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
04/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
01/04/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
31/03/2011 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
30/03/2011 |
10.51
|
100 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 | |
29/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
28/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
25/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
24/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
23/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
22/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
21/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
18/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
17/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
16/03/2011 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
15/03/2011 |
9.66
|
100 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 | |
14/03/2011 |
8.81
|
100 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
11/03/2011 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
10/03/2011 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
09/03/2011 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
08/03/2011 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
07/03/2011 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
04/03/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
03/03/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
02/03/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
01/03/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
28/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
25/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
24/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
23/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
22/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
21/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
18/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
17/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
16/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
15/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
14/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
11/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 | |
10/02/2011 |
10.68
|
0 | 10.68 | 10.68 | 10.68 | 0 | 0 | 0 |