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 |
3.50
3.50
3.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
6 tháng
(2024-03-25) |
0.60 | 20.69% | 300 | 0 | 0 |
2.90
3.70
3.50
|
12 tháng
(2023-09-25) |
0.60 | 20.69% | 3,676 | 0 | 0 |
2.20
3.70
3.50
|
24 tháng
(2022-09-30) |
-0.40 | -10.26% | 8,325 | 0 | 0 |
2.20
4
3.50
|
36 tháng
(2021-10-05) |
1.80 | 105.88% | 759,132 | 0 | 0 |
1.70
4.20
3.50
|
60 tháng
(2019-10-16) |
2.80 | 400% | 944,349 | 0 | 0 |
0.70
4.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.60
|
2,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
04/07/2011 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
01/07/2011 |
5.30
|
2,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 | |
30/06/2011 |
5.40
|
3,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
29/06/2011 |
5.30
|
20,800 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
28/06/2011 |
5.60
|
6,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
27/06/2011 |
5.70
|
5,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 | |
24/06/2011 |
6
|
1,100 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 | |
23/06/2011 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
22/06/2011 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
21/06/2011 |
6.20
|
11,200 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 | |
20/06/2011 |
5.80
|
2,400 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
17/06/2011 |
5.60
|
8,600 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 | |
16/06/2011 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 | |
15/06/2011 |
6
|
6,800 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
14/06/2011 |
6.20
|
25,600 | 6.50 | 6.70 | 6 | 0 | 0 | 0 | |
13/06/2011 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
10/06/2011 |
6.20
|
21,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 | |
09/06/2011 |
6.30
|
4,100 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
08/06/2011 |
5.70
|
4,000 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 | |
07/06/2011 |
6
|
14,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
06/06/2011 |
5.60
|
9,800 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 | |
03/06/2011 |
5.90
|
5,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
02/06/2011 |
5.90
|
12,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
01/06/2011 |
5.70
|
1,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
31/05/2011 |
5.50
|
8,400 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 | |
30/05/2011 |
5.30
|
8,500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 | |
27/05/2011 |
5.60
|
8,800 | 5.80 | 5.80 | 5.20 | 700 | 0 | 0.0 | |
26/05/2011 |
5.60
|
14,600 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 | |
25/05/2011 |
5.60
|
4,400 | 6.10 | 6.10 | 5.60 | 700 | 0 | 0.0 | |
24/05/2011 |
6
|
7,500 | 6 | 6 | 6 | 1,000 | 0 | 0.0 | |
23/05/2011 |
6.30
|
1,100 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 | |
20/05/2011 |
6.50
|
7,400 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 | |
19/05/2011 |
6.60
|
13,800 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
18/05/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
18/05/2011 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 | |
17/05/2011 |
6.40
|
2,400 | 6.77 | 6.77 | 6.40 | 0 | 0 | 0 | |
16/05/2011 |
6.67
|
3,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
13/05/2011 |
6.40
|
2,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
12/05/2011 |
6.49
|
4,500 | 7.04 | 7.04 | 6.49 | 0 | 0 | 0 | |
11/05/2011 |
6.49
|
5,200 | 6.95 | 6.95 | 6.49 | 0 | 0 | 0 | |
10/05/2011 |
6.58
|
5,700 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 | |
09/05/2011 |
6.67
|
1,800 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
06/05/2011 |
6.67
|
3,700 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
05/05/2011 |
7.13
|
1,800 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
04/05/2011 |
6.31
|
3,900 | 7.22 | 7.22 | 6.31 | 0 | 0 | 0 | |
29/04/2011 |
6.40
|
9,100 | 6.86 | 6.95 | 6.31 | 0 | 0 | 0 | |
28/04/2011 |
6.86
|
5,600 | 6.95 | 6.95 | 6.22 | 0 | 0 | 0 | |
27/04/2011 |
6.67
|
6,100 | 6.49 | 6.67 | 6.49 | 0 | 0 | 0 | |
26/04/2011 |
6.58
|
9,400 | 6.77 | 6.77 | 6.40 | 0 | 0 | 0 | |
25/04/2011 |
6.58
|
15,500 | 6.31 | 6.58 | 6.31 | 0 | 0 | 0 | |
22/04/2011 |
6.31
|
15,000 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 | |
21/04/2011 |
6.13
|
2,600 | 6.31 | 6.40 | 6.13 | 0 | 0 | 0 | |
20/04/2011 |
6.22
|
5,600 | 6.58 | 6.58 | 6.22 | 1,000 | 0 | 0.0 | |
19/04/2011 |
6.40
|
16,000 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 | |
18/04/2011 |
6.49
|
11,100 | 7.04 | 7.04 | 6.49 | 0 | 0 | 0 | |
15/04/2011 |
6.95
|
8,200 | 7.13 | 7.13 | 6.95 | 0 | 0 | 0 | |
14/04/2011 |
6.77
|
2,300 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 | |
13/04/2011 |
7.04
|
2,900 | 7.31 | 7.31 | 7.04 | 0 | 0 | 0 | |
08/04/2011 |
7.04
|
8,100 | 7.31 | 7.31 | 7.04 | 0 | 0 | 0 | |
07/04/2011 |
7.59
|
600 | 7.31 | 7.59 | 7.31 | 0 | 0 | 0 | |
06/04/2011 |
7.50
|
4,200 | 7.68 | 7.68 | 7.31 | 0 | 0 | 0 | |
05/04/2011 |
7.13
|
9,400 | 6.86 | 7.50 | 6.86 | 0 | 0 | 0 | |
04/04/2011 |
7.31
|
5,000 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
01/04/2011 |
7.31
|
2,100 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
31/03/2011 |
7.13
|
11,500 | 7.31 | 7.50 | 7.13 | 1,000 | 0 | 0.0 | |
30/03/2011 |
7.31
|
19,500 | 7.31 | 7.41 | 7.13 | 0 | 0 | 0 | |
29/03/2011 |
7.22
|
10,800 | 7.59 | 7.59 | 7.22 | 0 | 0 | 0 | |
28/03/2011 |
7.59
|
9,800 | 7.68 | 7.68 | 7.41 | 0 | 0 | 0 | |
25/03/2011 |
7.77
|
34,200 | 7.68 | 7.77 | 7.13 | 0 | 0 | 0 | |
24/03/2011 |
7.77
|
2,500 | 7.77 | 7.77 | 7.50 | 0 | 0 | 0 | |
23/03/2011 |
7.59
|
6,200 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 | |
22/03/2011 |
7.50
|
6,800 | 8.23 | 8.23 | 7.50 | 0 | 0 | 0 | |
21/03/2011 |
8.23
|
2,100 | 8.41 | 8.41 | 7.95 | 0 | 0 | 0 | |
18/03/2011 |
7.95
|
19,000 | 7.68 | 7.95 | 7.59 | 0 | 0 | 0 | |
17/03/2011 |
7.59
|
14,700 | 7.13 | 7.59 | 7.13 | 0 | 0 | 0 | |
16/03/2011 |
7.50
|
5,500 | 7.86 | 7.86 | 7.50 | 0 | 0 | 0 | |
15/03/2011 |
7.59
|
20,300 | 7.59 | 7.77 | 7.59 | 0 | 0 | 0 | |
14/03/2011 |
8.05
|
4,700 | 8.69 | 8.69 | 8.05 | 0 | 0 | 0 | |
11/03/2011 |
8.50
|
11,100 | 9.33 | 9.33 | 8.41 | 0 | 0 | 0 | |
10/03/2011 |
8.87
|
5,400 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 | |
09/03/2011 |
8.32
|
4,800 | 9.05 | 9.05 | 8.32 | 0 | 0 | 0 | |
08/03/2011 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
07/03/2011 |
8.23
|
4,100 | 8.59 | 8.78 | 8.23 | 0 | 0 | 0 | |
04/03/2011 |
8.59
|
2,900 | 8.23 | 8.59 | 8.23 | 0 | 0 | 0 | |
03/03/2011 |
8.41
|
4,900 | 8.69 | 8.87 | 8.32 | 0 | 0 | 0 | |
02/03/2011 |
8.69
|
10,800 | 9.23 | 9.33 | 8.69 | 0 | 0 | 0 | |
01/03/2011 |
9.33
|
900 | 9.33 | 9.33 | 9.33 | 0 | 0 | 0 | |
28/02/2011 |
8.96
|
16,500 | 9.23 | 9.42 | 8.96 | 0 | 0 | 0 | |
25/02/2011 |
8.50
|
3,400 | 9.33 | 9.33 | 8.50 | 0 | 0 | 0 | |
24/02/2011 |
8.69
|
2,800 | 9.23 | 9.33 | 8.69 | 0 | 0 | 0 | |
23/02/2011 |
9.05
|
6,700 | 9.33 | 9.42 | 8.59 | 0 | 0 | 0 | |
22/02/2011 |
9.23
|
15,300 | 9.87 | 9.87 | 8.59 | 0 | 0 | 0 | |
21/02/2011 |
9.23
|
9,200 | 10.06 | 10.06 | 9.23 | 0 | 0 | 0 | |
18/02/2011 |
9.87
|
100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 | |
17/02/2011 |
10.61
|
200 | 10.61 | 10.61 | 10.61 | 0 | 0 | 0 | |
16/02/2011 |
9.87
|
1,500 | 10.33 | 10.33 | 9.87 | 0 | 0 | 0 | |
15/02/2011 |
10.06
|
1,000 | 10.42 | 10.42 | 9.78 | 0 | 0 | 0 | |
14/02/2011 |
10.33
|
100 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 | |
11/02/2011 |
10.15
|
5,800 | 10.33 | 10.33 | 10.06 | 0 | 0 | 0 | |
10/02/2011 |
10.15
|
5,200 | 10.42 | 10.42 | 10.15 | 0 | 0 | 0 |