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 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
6.79
|
4,100 | 6.60 | 6.79 | 6.60 | 0 | 0 | 0 | |
04/07/2011 |
6.60
|
34,900 | 5.88 | 6.60 | 5.88 | 0 | 0 | 0 | |
01/07/2011 |
6.42
|
128,800 | 6.60 | 6.60 | 6.15 | 0 | 0 | 0 | |
30/06/2011 |
6.60
|
72,900 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 | |
29/06/2011 |
7.06
|
26,000 | 6.97 | 7.15 | 6.97 | 0 | 0 | 0 | |
28/06/2011 |
7.33
|
95,700 | 7.87 | 7.87 | 7.06 | 0 | 0 | 0 | |
27/06/2011 |
7.24
|
37,700 | 7.69 | 7.69 | 7.24 | 0 | 0 | 0 | |
24/06/2011 |
7.24
|
30,900 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 | |
23/06/2011 |
7.24
|
79,500 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 | |
22/06/2011 |
7.51
|
103,500 | 7.96 | 7.96 | 7.42 | 0 | 0 | 0 | |
21/06/2011 |
7.69
|
54,500 | 7.51 | 7.78 | 7.51 | 0 | 0 | 0 | |
20/06/2011 |
7.69
|
135,600 | 7.96 | 7.96 | 7.33 | 0 | 0 | 0 | |
17/06/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
17/06/2011 |
7.87
|
31,600 | 8.05 | 8.05 | 7.87 | 0 | 0 | 0 | |
16/06/2011 |
8.14
|
231,600 | 8.48 | 8.64 | 8.14 | 0 | 0 | 0 | |
15/06/2011 |
8.64
|
140,200 | 8.72 | 8.97 | 8.64 | 0 | 0 | 0 | |
14/06/2011 |
8.97
|
264,800 | 9.31 | 9.47 | 8.97 | 0 | 0 | 0 | |
13/06/2011 |
8.97
|
151,800 | 8.56 | 8.97 | 8.56 | 0 | 0 | 0 | |
10/06/2011 |
8.39
|
64,200 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
09/06/2011 |
7.98
|
129,000 | 7.81 | 7.98 | 7.40 | 0 | 0 | 0 | |
08/06/2011 |
7.48
|
142,900 | 7.23 | 7.48 | 7.23 | 0 | 0 | 0 | |
07/06/2011 |
7.06
|
65,600 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
06/06/2011 |
6.81
|
114,400 | 6.73 | 6.90 | 6.48 | 0 | 0 | 0 | |
03/06/2011 |
6.48
|
221,600 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 | |
02/06/2011 |
6.07
|
6,600 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
01/06/2011 |
5.73
|
46,400 | 5.65 | 5.73 | 5.48 | 0 | 0 | 0 | |
31/05/2011 |
5.57
|
91,000 | 5.32 | 5.57 | 5.15 | 0 | 0 | 0 | |
30/05/2011 |
5.23
|
69,700 | 5.32 | 5.40 | 5.07 | 0 | 0 | 0 | |
27/05/2011 |
5.15
|
45,700 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 | |
26/05/2011 |
5.15
|
86,600 | 4.57 | 5.23 | 4.57 | 0 | 0 | 0 | |
25/05/2011 |
4.90
|
104,900 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 | |
24/05/2011 |
5.23
|
53,000 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 | |
23/05/2011 |
5.57
|
25,000 | 5.82 | 5.82 | 5.57 | 0 | 0 | 0 | |
20/05/2011 |
5.98
|
41,300 | 6.15 | 6.15 | 5.98 | 0 | 0 | 0 | |
19/05/2011 |
6.40
|
14,500 | 6.90 | 6.90 | 6.23 | 0 | 0 | 0 | |
18/05/2011 |
6.81
|
13,600 | 6.65 | 6.81 | 6.40 | 0 | 0 | 0 | |
17/05/2011 |
7.15
|
3,600 | 6.73 | 7.15 | 6.73 | 0 | 0 | 0 | |
16/05/2011 |
7.15
|
5,900 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 | |
13/05/2011 |
7.31
|
4,900 | 7.15 | 7.31 | 7.15 | 0 | 0 | 0 | |
12/05/2011 |
7.23
|
5,600 | 7.23 | 7.23 | 7.06 | 0 | 0 | 0 | |
11/05/2011 |
7.23
|
4,900 | 7.15 | 7.23 | 7.15 | 0 | 0 | 0 | |
10/05/2011 |
7.31
|
21,600 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 | |
09/05/2011 |
7.23
|
9,800 | 7.06 | 7.23 | 7.06 | 0 | 0 | 0 | |
06/05/2011 |
7.23
|
15,700 | 7.31 | 7.40 | 7.23 | 0 | 0 | 0 | |
05/05/2011 |
7.31
|
14,300 | 7.40 | 7.40 | 7.23 | 0 | 0 | 0 | |
04/05/2011 |
7.56
|
6,700 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
29/04/2011 |
7.56
|
24,100 | 7.56 | 7.64 | 7.48 | 0 | 0 | 0 | |
28/04/2011 |
7.56
|
5,600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
27/04/2011 |
7.48
|
26,800 | 7.56 | 7.81 | 7.40 | 0 | 0 | 0 | |
26/04/2011 |
7.48
|
29,100 | 7.64 | 7.73 | 7.48 | 0 | 0 | 0 | |
25/04/2011 |
7.64
|
54,100 | 7.15 | 7.64 | 7.15 | 0 | 0 | 0 | |
22/04/2011 |
7.15
|
24,200 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 | |
21/04/2011 |
7.23
|
24,100 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 | |
20/04/2011 |
7.31
|
44,300 | 7.48 | 7.48 | 7.23 | 0 | 0 | 0 | |
19/04/2011 |
7.31
|
37,600 | 7.73 | 7.73 | 7.23 | 0 | 0 | 0 | |
18/04/2011 |
7.73
|
54,800 | 8.14 | 8.31 | 7.73 | 0 | 0 | 0 | |
15/04/2011 |
8.14
|
43,900 | 8.48 | 8.56 | 8.06 | 0 | 0 | 0 | |
14/04/2011 |
8.48
|
37,700 | 8.89 | 8.89 | 8.39 | 0 | 0 | 0 | |
13/04/2011 |
8.97
|
43,500 | 9.14 | 9.14 | 8.89 | 0 | 0 | 0 | |
08/04/2011 |
9.14
|
38,200 | 9.14 | 9.22 | 9.06 | 0 | 0 | 0 | |
07/04/2011 |
9.14
|
32,500 | 9.39 | 9.39 | 9.14 | 0 | 0 | 0 | |
06/04/2011 |
9.56
|
37,000 | 9.47 | 9.56 | 9.31 | 0 | 0 | 0 | |
05/04/2011 |
9.39
|
21,100 | 9.56 | 9.56 | 9.39 | 0 | 0 | 0 | |
04/04/2011 |
9.56
|
47,200 | 9.64 | 9.72 | 9.47 | 0 | 0 | 0 | |
01/04/2011 |
9.72
|
62,100 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 | |
31/03/2011 |
9.72
|
119,700 | 9.80 | 9.89 | 9.64 | 0 | 0 | 0 | |
30/03/2011 |
9.72
|
50,800 | 9.64 | 9.72 | 9.56 | 0 | 0 | 0 | |
29/03/2011 |
9.72
|
90,500 | 9.80 | 9.80 | 9.56 | 0 | 0 | 0 | |
28/03/2011 |
9.80
|
41,200 | 9.89 | 9.89 | 9.72 | 0 | 0 | 0 | |
25/03/2011 |
9.80
|
43,500 | 9.89 | 9.89 | 9.72 | 0 | 0 | 0 | |
24/03/2011 |
9.89
|
62,500 | 9.80 | 9.89 | 9.64 | 0 | 0 | 0 | |
23/03/2011 |
9.97
|
23,200 | 9.72 | 9.97 | 9.72 | 0 | 0 | 0 | |
22/03/2011 |
9.80
|
85,200 | 9.72 | 9.89 | 9.56 | 0 | 0 | 0 | |
21/03/2011 |
9.80
|
65,700 | 9.97 | 10.22 | 9.72 | 0 | 0 | 0 | |
18/03/2011 |
9.97
|
84,700 | 9.80 | 9.97 | 9.39 | 0 | 0 | 0 | |
17/03/2011 |
9.56
|
54,500 | 9.64 | 9.72 | 9.39 | 0 | 0 | 0 | |
16/03/2011 |
9.56
|
39,400 | 9.39 | 9.64 | 9.39 | 0 | 0 | 0 | |
15/03/2011 |
9.80
|
38,100 | 9.47 | 9.89 | 9.47 | 0 | 0 | 0 | |
14/03/2011 |
9.97
|
56,000 | 10.05 | 10.14 | 9.97 | 0 | 0 | 0 | |
11/03/2011 |
10.80
|
143,400 | 9.47 | 10.80 | 9.47 | 0 | 0 | 0 | |
10/03/2011 |
10.22
|
135,600 | 9.72 | 10.22 | 9.72 | 0 | 0 | 0 | |
09/03/2011 |
9.56
|
113,400 | 9.14 | 9.64 | 8.97 | 0 | 0 | 0 | |
08/03/2011 |
9.39
|
69,600 | 9.56 | 9.72 | 9.39 | 0 | 0 | 0 | |
07/03/2011 |
9.56
|
39,600 | 9.47 | 9.72 | 9.39 | 0 | 0 | 0 | |
04/03/2011 |
9.72
|
55,600 | 9.47 | 9.89 | 9.47 | 0 | 0 | 0 | |
03/03/2011 |
9.64
|
55,300 | 9.97 | 10.05 | 9.64 | 0 | 0 | 0 | |
02/03/2011 |
9.97
|
138,900 | 10.39 | 10.39 | 9.97 | 0 | 0 | 0 | |
01/03/2011 |
10.55
|
17,500 | 10.72 | 10.80 | 10.47 | 0 | 0 | 0 | |
28/02/2011 |
10.80
|
133,700 | 10.88 | 11.38 | 10.80 | 0 | 0 | 0 | |
25/02/2011 |
10.80
|
43,700 | 10.88 | 11.05 | 10.64 | 0 | 0 | 0 | |
24/02/2011 |
10.97
|
121,300 | 10.80 | 10.97 | 10.14 | 0 | 0 | 0 | |
23/02/2011 |
10.97
|
90,100 | 10.80 | 11.05 | 10.64 | 0 | 0 | 0 | |
22/02/2011 |
10.72
|
208,600 | 10.39 | 10.97 | 10.14 | 0 | 0 | 0 | |
21/02/2011 |
10.80
|
130,600 | 10.88 | 11.38 | 10.80 | 0 | 0 | 0 | |
18/02/2011 |
11.63
|
129,100 | 11.72 | 11.72 | 11.22 | 0 | 0 | 0 | |
17/02/2011 |
11.72
|
88,800 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 | |
16/02/2011 |
11.72
|
133,100 | 11.63 | 12.21 | 11.47 | 0 | 0 | 0 | |
15/02/2011 |
11.80
|
113,700 | 11.72 | 11.80 | 11.38 | 0 | 0 | 0 | |
14/02/2011 |
11.88
|
110,300 | 11.88 | 11.97 | 11.63 | 0 | 0 | 0 | |
11/02/2011 |
11.72
|
84,900 | 11.72 | 11.97 | 11.55 | 0 | 0 | 0 | |
10/02/2011 |
11.72
|
91,000 | 11.38 | 11.72 | 11.38 | 0 | 0 | 0 |