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 |
11.90
11.90
11.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
11.90
11.90
11.90
|
3 tháng
(2024-06-21) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
6 tháng
(2024-03-25) |
0 | 0% | 100 | -220,000 | -2.2 |
11.90
11.90
11.90
|
12 tháng
(2023-09-25) |
3.40 | 40% | 200 | -220,000 | -2.2 |
8.50
11.90
11.90
|
24 tháng
(2022-09-30) |
-0.90 | -7.03% | 801 | -220,000 | -2.2 |
8.50
12.80
11.90
|
36 tháng
(2021-10-05) |
4.90 | 70% | 55,334 | -220,000 | -2.2 |
7
16.90
11.90
|
60 tháng
(2019-10-16) |
0.10 | 0.85% | 1,718,050 | -220,000 | -2.2 |
7
18.80
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
17.73
|
25,200 | 17.73 | 17.73 | 17.40 | 17,500 | 0 | 0.4 | |
04/07/2011 |
18.56
|
13,200 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
01/07/2011 |
17.65
|
41,000 | 19.30 | 19.30 | 17.65 | 20,000 | 0 | 0.4 | |
30/06/2011 |
18.23
|
17,000 | 19.39 | 19.47 | 18.23 | 16,300 | 0 | 0.4 | |
29/06/2011 |
18.23
|
31,700 | 19.88 | 20.30 | 17.98 | 2,000 | 0 | 0.0 | |
28/06/2011 |
18.56
|
23,800 | 19.80 | 19.80 | 18.47 | 6,000 | 0 | 0.1 | |
27/06/2011 |
19.30
|
9,300 | 20.71 | 20.71 | 19.30 | 5,500 | 0 | 0.1 | |
24/06/2011 |
20.46
|
28,500 | 21.46 | 21.46 | 20.46 | 20,000 | 0 | 0.5 | |
23/06/2011 |
20.46
|
10,900 | 21.95 | 21.95 | 20.46 | 0 | 0 | 0 | |
22/06/2011 |
20.63
|
13,500 | 22.12 | 22.37 | 20.63 | 0 | 0 | 0 | |
21/06/2011 |
21.21
|
17,000 | 22.29 | 22.70 | 21.21 | 0 | 0 | 0 | |
20/06/2011 |
21.21
|
11,600 | 23.03 | 23.03 | 21.21 | 0 | 0 | 0 | |
17/06/2011 |
21.54
|
11,500 | 22.62 | 22.95 | 21.46 | 0 | 0 | 0 | |
16/06/2011 |
23.11
|
11,700 | 22.20 | 23.11 | 22.20 | 0 | 0 | 0 | |
15/06/2011 |
23.86
|
28,100 | 23.61 | 23.94 | 21.87 | 0 | 0 | 0 | |
14/06/2011 |
23.11
|
58,500 | 21.04 | 24.19 | 21.04 | 0 | 1,500 | -0.0 | |
13/06/2011 |
21.29
|
39,900 | 23.03 | 23.11 | 21.29 | 0 | 0 | 0 | |
10/06/2011 |
21.13
|
30,800 | 23.20 | 23.78 | 21.13 | 0 | 0 | 0 | |
09/06/2011 |
22.37
|
25,600 | 22.37 | 22.70 | 22.37 | 0 | 0 | 0 | |
08/06/2011 |
20.79
|
19,700 | 20.55 | 22.04 | 20.30 | 0 | 0 | 0 | |
07/06/2011 |
21.21
|
50,000 | 19.80 | 21.21 | 19.05 | 0 | 6,000 | -0.1 | |
06/06/2011 |
18.56
|
35,700 | 19.72 | 20.63 | 18.39 | 0 | 0 | 0 | |
03/06/2011 |
18.23
|
18,500 | 18.81 | 20.05 | 18.23 | 0 | 0 | 0 | |
02/06/2011 |
18.39
|
30,700 | 18.14 | 19.05 | 17.15 | 0 | 0 | 0 | |
01/06/2011 |
18.31
|
112,200 | 17.23 | 19.05 | 17.23 | 0 | 0 | 0 | |
31/05/2011 |
16.73
|
3,600 | 19.22 | 19.22 | 16.73 | 0 | 0 | 0 | |
30/05/2011 |
17.15
|
400 | 18.23 | 18.23 | 17.15 | 0 | 0 | 0 | |
27/05/2011 |
17.89
|
3,000 | 18.81 | 18.81 | 17.40 | 0 | 0 | 0 | |
26/05/2011 |
17.65
|
600 | 17.65 | 17.65 | 17.65 | 0 | 0 | 0 | |
25/05/2011 |
17.73
|
15,200 | 18.23 | 18.97 | 17.73 | 0 | 0 | 0 | |
24/05/2011 |
18.56
|
34,300 | 18.23 | 19.30 | 17.07 | 0 | 0 | 0 | |
23/05/2011 |
16.65
|
13,000 | 18.56 | 18.56 | 16.65 | 0 | 0 | 0 | |
20/05/2011 |
17.89
|
500 | 17.89 | 17.89 | 17.89 | 0 | 0 | 0 | |
19/05/2011 |
18.14
|
23,400 | 19.39 | 19.39 | 18.14 | 2,000 | 1,900 | 0.0 | |
18/05/2011 |
17.56
|
18,800 | 17.56 | 19.97 | 17.56 | 0 | 0 | 0 | |
17/05/2011 |
18.81
|
1,800 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
16/05/2011 |
20.21
|
11,300 | 20.21 | 20.21 | 20.21 | 0 | 0 | 0 | |
13/05/2011 |
20.46
|
17,200 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
12/05/2011 |
19.88
|
25,200 | 20.88 | 20.88 | 19.88 | 0 | 0 | 0 | |
11/05/2011 |
20.46
|
16,900 | 20.46 | 20.46 | 20.46 | 0 | 0 | 0 | |
10/05/2011 |
19.88
|
26,700 | 20.21 | 20.21 | 19.88 | 0 | 0 | 0 | |
09/05/2011 |
19.63
|
3,200 | 19.72 | 19.72 | 19.63 | 0 | 0 | 0 | |
06/05/2011 |
20.21
|
11,700 | 21.62 | 21.62 | 20.21 | 0 | 0 | 0 | |
05/05/2011 |
20.13
|
24,500 | 21.37 | 21.87 | 20.05 | 0 | 0 | 0 | |
04/05/2011 |
19.88
|
6,100 | 21.54 | 21.71 | 19.88 | 0 | 0 | 0 | |
29/04/2011 |
20.63
|
24,700 | 20.46 | 21.54 | 20.46 | 0 | 0 | 0 | |
28/04/2011 |
19.47
|
9,700 | 20.79 | 20.79 | 19.47 | 0 | 0 | 0 | |
27/04/2011 |
19.88
|
6,300 | 20.88 | 20.88 | 19.88 | 0 | 0 | 0 | |
26/04/2011 |
20.05
|
16,800 | 21.87 | 21.87 | 20.05 | 0 | 0 | 0 | |
25/04/2011 |
21.54
|
500 | 21.54 | 21.54 | 21.54 | 0 | 0 | 0 | |
22/04/2011 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
21/04/2011 |
21.87
|
1,800 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
20/04/2011 |
22.12
|
0 | 22.12 | 22.12 | 22.12 | 0 | 0 | 0 | |
19/04/2011 |
20.71
|
26,100 | 21.95 | 22.20 | 20.71 | 0 | 0 | 0 | |
18/04/2011 |
21.13
|
27,600 | 22.70 | 22.78 | 21.13 | 2,000 | 0 | 0.1 | |
15/04/2011 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
14/04/2011 |
22.62
|
31,400 | 22.70 | 22.70 | 22.53 | 0 | 0 | 0 | |
13/04/2011 |
21.79
|
20,600 | 21.13 | 21.87 | 21.04 | 0 | 0 | 0 | |
08/04/2011 |
22.62
|
13,200 | 22.37 | 22.62 | 22.37 | 0 | 0 | 0 | |
07/04/2011 |
22.29
|
18,300 | 21.95 | 22.45 | 21.21 | 0 | 0 | 0 | |
06/04/2011 |
21.79
|
7,400 | 21.54 | 22.62 | 21.54 | 0 | 0 | 0 | |
05/04/2011 |
22.70
|
13,100 | 21.95 | 22.78 | 21.95 | 0 | 0 | 0 | |
04/04/2011 |
22.87
|
2,600 | 23.78 | 23.78 | 22.87 | 0 | 0 | 0 | |
01/04/2011 |
23.20
|
28,300 | 24.69 | 24.69 | 23.20 | 3,000 | 2,000 | 0.0 | |
31/03/2011 |
24.85
|
7,200 | 24.52 | 24.85 | 24.52 | 0 | 0 | 0 | |
30/03/2011 |
24.27
|
10,400 | 23.94 | 24.36 | 23.94 | 0 | 0 | 0 | |
29/03/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
29/03/2011 |
23.94
|
34,700 | 24.03 | 24.69 | 22.78 | 0 | 0 | 0 | |
28/03/2011 |
24.36
|
51,600 | 22.73 | 24.36 | 21.92 | 0 | 0 | 0 | |
25/03/2011 |
21.92
|
23,200 | 23.06 | 23.06 | 21.92 | 0 | 0 | 0 | |
24/03/2011 |
22.33
|
14,500 | 22.98 | 22.98 | 21.92 | 5,500 | 0 | 0.2 | |
23/03/2011 |
21.92
|
8,100 | 22.41 | 22.41 | 21.92 | 0 | 0 | 0 | |
22/03/2011 |
22.98
|
23,600 | 23.14 | 23.54 | 22.41 | 0 | 0 | 0 | |
21/03/2011 |
22.81
|
71,500 | 20.95 | 23.06 | 20.30 | 0 | 500 | -0.0 | |
18/03/2011 |
21.76
|
46,000 | 21.68 | 21.76 | 20.70 | 0 | 0 | 0 | |
17/03/2011 |
21.03
|
53,100 | 19.81 | 21.35 | 18.59 | 0 | 0 | 0 | |
16/03/2011 |
19.24
|
36,500 | 19.32 | 20.46 | 19.24 | 0 | 2,000 | -0.0 | |
15/03/2011 |
19.49
|
15,400 | 20.70 | 21.03 | 19.49 | 0 | 0 | 0 | |
14/03/2011 |
20.70
|
5,300 | 20.70 | 21.03 | 20.70 | 0 | 0 | 0 | |
11/03/2011 |
21.68
|
20,200 | 22.49 | 22.49 | 21.51 | 0 | 3,000 | -0.1 | |
10/03/2011 |
21.51
|
28,200 | 20.30 | 21.76 | 20.30 | 0 | 0 | 0 | |
09/03/2011 |
21.35
|
21,000 | 21.35 | 21.35 | 21.35 | 0 | 0 | 0 | |
08/03/2011 |
19.73
|
26,100 | 20.62 | 21.19 | 19.73 | 0 | 0 | 0 | |
07/03/2011 |
19.89
|
20,900 | 19.97 | 19.97 | 19.16 | 3,000 | 0 | 0.1 | |
04/03/2011 |
19.16
|
7,900 | 21.03 | 21.03 | 19.00 | 0 | 0 | 0 | |
03/03/2011 |
20.38
|
8,600 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
02/03/2011 |
21.84
|
7,600 | 21.92 | 21.92 | 21.84 | 0 | 0 | 0 | |
01/03/2011 |
22.08
|
11,600 | 23.46 | 23.46 | 21.92 | 0 | 0 | 0 | |
28/02/2011 |
22.25
|
5,800 | 23.71 | 23.71 | 22.16 | 0 | 0 | 0 | |
25/02/2011 |
22.81
|
16,800 | 22.98 | 22.98 | 22.81 | 0 | 3,000 | -0.1 | |
24/02/2011 |
23.63
|
10,800 | 24.76 | 24.76 | 23.63 | 0 | 0 | 0 | |
23/02/2011 |
22.81
|
30,600 | 21.92 | 24.36 | 21.92 | 0 | 0 | 0 | |
22/02/2011 |
22.81
|
2,800 | 22.90 | 22.90 | 22.81 | 0 | 0 | 0 | |
21/02/2011 |
23.30
|
32,800 | 25.90 | 26.63 | 23.30 | 0 | 0 | 0 | |
18/02/2011 |
24.68
|
17,400 | 26.79 | 26.79 | 24.68 | 0 | 0 | 0 | |
17/02/2011 |
25.98
|
43,400 | 26.47 | 26.71 | 25.57 | 0 | 0 | 0 | |
16/02/2011 |
26.63
|
34,200 | 26.39 | 26.63 | 25.17 | 0 | 0 | 0 | |
15/02/2011 |
26.39
|
49,800 | 25.98 | 27.04 | 25.09 | 0 | 0 | 0 | |
14/02/2011 |
26.22
|
55,300 | 24.76 | 27.52 | 24.76 | 0 | 0 | 0 | |
11/02/2011 |
25.98
|
44,000 | 25.49 | 26.71 | 25.49 | 0 | 0 | 0 | |
10/02/2011 |
25.74
|
225,000 | 24.76 | 25.74 | 22.90 | 0 | 0 | 0 |