Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.30 | -11% | 3,200 | 100 | 0.0 |
26.70
30
26.70
|
2 tháng
(2024-07-22) |
0.90 | 3.49% | 7,900 | -400 | -0.0 |
25.80
30
26.70
|
3 tháng
(2024-06-24) |
-3 | -10.10% | 14,000 | 500 | 0.0 |
23.50
30
26.70
|
6 tháng
(2024-03-25) |
1.62 | 6.46% | 30,700 | 1,800 | 0.0 |
23.50
30
26.70
|
12 tháng
(2023-09-26) |
5.31 | 24.80% | 60,700 | -700 | -0.0 |
18.27
30
26.70
|
24 tháng
(2022-10-03) |
5.50 | 25.95% | 151,575 | 1,900 | 0.1 |
16.67
30
26.70
|
36 tháng
(2021-10-06) |
10.10 | 60.82% | 316,108 | -6,400 | -0.1 |
15.67
30
26.70
|
60 tháng
(2019-10-17) |
6.01 | 29.05% | 585,545 | -39,560 | -0.9 |
14.29
30
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
05/07/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
04/07/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
01/07/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
30/06/2011 |
5.01
|
100 | 4.69 | 5.01 | 5.01 | 0 | 0 | 0 | |
29/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
28/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
27/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
24/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
23/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
22/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
21/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
20/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
17/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
16/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
15/06/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
14/06/2011 |
4.69
|
100 | 5.03 | 5.03 | 4.69 | 100 | 0 | 0.0 | |
13/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
09/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
08/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
07/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
06/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
03/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
02/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
01/06/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
31/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
30/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
27/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
26/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
25/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
24/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
23/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
20/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
19/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
18/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
17/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
16/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
13/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
12/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
11/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
10/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
09/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
06/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
05/05/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
04/05/2011 |
5.03
|
0 | 5.08 | 5.03 | 5.03 | 0 | 0 | 0 | |
29/04/2011 |
5.08
|
40,000 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 | |
28/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
27/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
26/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
25/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
22/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
21/04/2011 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
20/04/2011 |
5.40
|
0 | 5.42 | 5.40 | 5.40 | 0 | 0 | 0 | |
19/04/2011 |
5.42
|
37,000 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 | |
18/04/2011 |
5.45
|
36,500 | 5.86 | 5.86 | 5.45 | 0 | 0 | 0 | |
15/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
14/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
13/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
08/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
07/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
06/04/2011: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
06/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
05/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
04/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
01/04/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
31/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
30/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
29/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
28/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
23/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
22/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
21/03/2011 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
18/03/2011 |
5.86
|
100 | 5.51 | 5.86 | 5.86 | 0 | 0 | 0 | |
17/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
16/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
15/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
14/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
11/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
10/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
09/03/2011 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
08/03/2011 |
5.51
|
0 | 5.20 | 5.51 | 5.51 | 0 | 0 | 0 | |
07/03/2011 |
5.20
|
200 | 5.44 | 5.81 | 5.20 | 0 | 0 | 0 | |
04/03/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
03/03/2011 |
5.44
|
100 | 5.10 | 5.44 | 5.44 | 0 | 0 | 0 | |
02/03/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/03/2011 |
5.10
|
0 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 | |
28/02/2011 |
4.82
|
2,200 | 4.82 | 5.12 | 4.82 | 0 | 0 | 0 | |
25/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
24/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
23/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
22/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
21/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
18/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
17/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
16/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
15/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
14/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
11/02/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |