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) |
3.70 | 5.97% | 150,800 | -2,100 | -0.1 |
62
76
65.70
|
2 tháng
(2024-07-22) |
11.20 | 20.55% | 151,900 | -2,100 | -0.1 |
54.50
76
65.70
|
3 tháng
(2024-06-21) |
7.20 | 12.31% | 156,700 | -2,100 | -0.1 |
54.50
76
65.70
|
6 tháng
(2024-03-25) |
18.20 | 38.32% | 207,000 | -1,300 | -0.1 |
44
76
65.70
|
12 tháng
(2023-09-25) |
23.04 | 54.02% | 296,800 | -300 | -0.1 |
33.74
76
65.70
|
24 tháng
(2022-09-30) |
26.28 | 66.67% | 326,069 | 900 | -0.0 |
32.48
76
65.70
|
36 tháng
(2021-10-05) |
33.54 | 104.29% | 416,975 | 1,500 | 0.0 |
24.26
76
65.70
|
60 tháng
(2019-10-16) |
35.43 | 117.04% | 523,076 | 2,400 | 0.1 |
24.26
76
65.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
16.56
|
200 | 17.35 | 17.35 | 16.56 | 0 | 0 | 0 | |
04/07/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
01/07/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
30/06/2011 |
17.35
|
0 | 17.35 | 17.35 | 17.35 | 0 | 0 | 0 | |
29/06/2011 |
17.35
|
0 | 16.47 | 17.35 | 17.35 | 0 | 0 | 0 | |
28/06/2011 |
16.47
|
200 | 16.47 | 18.22 | 16.47 | 0 | 0 | 0 | |
27/06/2011 |
16.47
|
200 | 16.47 | 17.60 | 16.47 | 0 | 0 | 0 | |
24/06/2011 |
16.47
|
100 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
23/06/2011 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
22/06/2011 |
16.47
|
0 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
21/06/2011 |
16.47
|
0 | 15.60 | 16.47 | 16.47 | 0 | 0 | 0 | |
20/06/2011 |
15.60
|
200 | 16.20 | 17.31 | 15.60 | 0 | 0 | 0 | |
17/06/2011 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 100 | 0 | 0.0 | |
16/06/2011 |
16.20
|
100 | 17.04 | 17.04 | 16.20 | 0 | 0 | 0 | |
15/06/2011 |
17.04
|
0 | 16.95 | 17.04 | 17.04 | 0 | 0 | 0 | |
14/06/2011 |
16.95
|
200 | 18.12 | 18.12 | 16.95 | 200 | 0 | 0.0 | |
13/06/2011 |
18.12
|
0 | 18.12 | 18.12 | 18.12 | 0 | 0 | 0 | |
10/06/2011 |
18.12
|
0 | 19.26 | 18.12 | 18.12 | 0 | 0 | 0 | |
09/06/2011 |
19.26
|
500 | 18.56 | 19.26 | 17.33 | 100 | 0 | 0.0 | |
08/06/2011 |
18.56
|
100 | 17.14 | 18.56 | 18.56 | 0 | 0 | 0 | |
07/06/2011 |
17.14
|
300 | 16.95 | 18.10 | 17.14 | 200 | 0 | 0.0 | |
06/06/2011 |
16.95
|
100 | 16.48 | 16.95 | 16.95 | 0 | 0 | 0 | |
03/06/2011 |
16.48
|
100 | 18.30 | 18.30 | 16.48 | 0 | 0 | 0 | |
02/06/2011 |
18.30
|
300 | 17.24 | 18.30 | 16.04 | 0 | 0 | 0 | |
01/06/2011 |
17.24
|
100 | 16.39 | 17.24 | 17.24 | 0 | 0 | 0 | |
31/05/2011 |
16.39
|
800 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
30/05/2011 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
27/05/2011 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
26/05/2011 |
16.39
|
100 | 17.33 | 17.33 | 16.39 | 0 | 0 | 0 | |
25/05/2011 |
17.33
|
400 | 16.25 | 17.37 | 15.81 | 0 | 0 | 0 | |
24/05/2011 |
16.25
|
0 | 15.62 | 16.25 | 16.25 | 0 | 0 | 0 | |
23/05/2011 |
15.62
|
300 | 16.39 | 17.52 | 15.62 | 0 | 0 | 0 | |
20/05/2011 |
16.39
|
100 | 16.99 | 16.99 | 16.39 | 0 | 0 | 0 | |
19/05/2011 |
16.99
|
100 | 17.54 | 17.54 | 16.99 | 0 | 0 | 0 | |
18/05/2011 |
17.54
|
100 | 18.80 | 18.80 | 17.54 | 0 | 0 | 0 | |
17/05/2011 |
18.80
|
200 | 18.82 | 18.82 | 18.80 | 0 | 0 | 0 | |
16/05/2011 |
18.82
|
300 | 18.83 | 18.83 | 18.82 | 0 | 0 | 0 | |
13/05/2011 |
18.83
|
0 | 19.16 | 18.83 | 18.83 | 0 | 0 | 0 | |
12/05/2011 |
19.16
|
600 | 18.39 | 19.16 | 17.16 | 0 | 0 | 0 | |
11/05/2011 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
10/05/2011 |
18.39
|
0 | 18.39 | 18.39 | 18.39 | 0 | 0 | 0 | |
09/05/2011 |
18.39
|
6,300 | 17.91 | 18.39 | 18.37 | 0 | 0 | 0 | |
06/05/2011 |
17.91
|
5,200 | 16.83 | 18.01 | 15.70 | 0 | 0 | 0 | |
05/05/2011 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
04/05/2011 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
29/04/2011 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
28/04/2011 |
16.83
|
0 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 | |
27/04/2011 |
16.83
|
100 | 16.41 | 16.83 | 16.83 | 0 | 0 | 0 | |
26/04/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
26/04/2011 |
16.41
|
200 | 16.18 | 16.41 | 15.06 | 0 | 0 | 0 | |
25/04/2011 |
16.18
|
100 | 16.77 | 16.77 | 16.18 | 0 | 0 | 0 | |
22/04/2011 |
16.77
|
100 | 17.48 | 17.48 | 16.77 | 0 | 0 | 0 | |
21/04/2011 |
17.48
|
100 | 18.69 | 18.69 | 17.48 | 0 | 0 | 0 | |
20/04/2011 |
18.69
|
5,300 | 17.48 | 18.69 | 18.69 | 0 | 0 | 0 | |
19/04/2011 |
17.48
|
100 | 18.59 | 18.59 | 17.48 | 0 | 0 | 0 | |
18/04/2011 |
18.59
|
8,100 | 17.48 | 18.59 | 18.58 | 0 | 0 | 0 | |
15/04/2011 |
17.48
|
100 | 18.97 | 18.97 | 17.48 | 0 | 0 | 0 | |
14/04/2011 |
18.97
|
25,600 | 18.22 | 19.15 | 16.96 | 0 | 0 | 0 | |
13/04/2011 |
18.22
|
0 | 18.22 | 18.22 | 18.22 | 0 | 0 | 0 | |
08/04/2011 |
18.22
|
500 | 18.04 | 18.22 | 18.22 | 0 | 0 | 0 | |
07/04/2011 |
18.04
|
600 | 17.27 | 18.48 | 16.73 | 0 | 0 | 0 | |
06/04/2011 |
17.27
|
100 | 18.56 | 18.56 | 17.27 | 0 | 0 | 0 | |
05/04/2011 |
18.56
|
0 | 18.56 | 18.56 | 18.56 | 0 | 0 | 0 | |
04/04/2011 |
18.56
|
600 | 17.48 | 18.56 | 18.56 | 0 | 0 | 0 | |
01/04/2011 |
17.48
|
100 | 18.59 | 18.59 | 17.48 | 0 | 0 | 0 | |
31/03/2011 |
18.59
|
2,400 | 18.22 | 18.59 | 18.50 | 0 | 0 | 0 | |
30/03/2011 |
18.22
|
1,100 | 18.59 | 18.59 | 18.22 | 0 | 0 | 0 | |
29/03/2011 |
18.59
|
2,200 | 18.59 | 18.59 | 17.39 | 0 | 0 | 0 | |
28/03/2011 |
18.59
|
300 | 17.59 | 18.59 | 18.59 | 0 | 0 | 0 | |
25/03/2011 |
17.59
|
4,000 | 16.46 | 17.59 | 17.59 | 0 | 0 | 0 | |
24/03/2011 |
16.46
|
100 | 17.55 | 17.55 | 16.46 | 0 | 0 | 0 | |
23/03/2011 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
22/03/2011 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
21/03/2011 |
17.55
|
0 | 17.55 | 17.55 | 17.55 | 0 | 0 | 0 | |
18/03/2011 |
17.55
|
5,000 | 16.42 | 17.55 | 17.55 | 0 | 0 | 0 | |
17/03/2011 |
16.42
|
0 | 16.42 | 16.42 | 16.42 | 0 | 0 | 0 | |
16/03/2011 |
16.42
|
1,000 | 18.22 | 18.22 | 16.42 | 0 | 0 | 0 | |
15/03/2011 |
18.22
|
400 | 17.66 | 18.22 | 16.44 | 0 | 0 | 0 | |
14/03/2011 |
17.66
|
200 | 17.44 | 17.66 | 17.66 | 0 | 0 | 0 | |
11/03/2011 |
17.44
|
14,200 | 16.31 | 17.44 | 16.73 | 0 | 0 | 0 | |
10/03/2011 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
09/03/2011 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
08/03/2011 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
07/03/2011 |
16.31
|
0 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
04/03/2011 |
16.31
|
1,900 | 15.25 | 16.31 | 16.31 | 0 | 0 | 0 | |
03/03/2011 |
15.25
|
100 | 16.36 | 16.36 | 15.25 | 0 | 0 | 0 | |
02/03/2011 |
16.36
|
17,300 | 16.18 | 16.36 | 16.18 | 0 | 0 | 0 | |
01/03/2011 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
28/02/2011 |
16.18
|
0 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
25/02/2011 |
16.18
|
1,000 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
24/02/2011 |
16.18
|
4,400 | 16.18 | 16.18 | 15.99 | 0 | 0 | 0 | |
23/02/2011 |
16.18
|
13,500 | 15.99 | 16.18 | 14.89 | 0 | 0 | 0 | |
22/02/2011 |
15.99
|
4,700 | 16.18 | 16.92 | 15.99 | 0 | 0 | 0 | |
21/02/2011 |
16.18
|
23,900 | 16.27 | 17.29 | 15.14 | 0 | 0 | 0 | |
18/02/2011 |
16.27
|
100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
17/02/2011 |
16.27
|
0 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
16/02/2011 |
16.27
|
1,100 | 17.48 | 17.48 | 16.27 | 0 | 0 | 0 | |
15/02/2011 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
14/02/2011 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
11/02/2011 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
10/02/2011 |
17.48
|
100 | 18.76 | 18.76 | 17.48 | 0 | 0 | 0 |