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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
6.43
|
1,010 | 6.75 | 6.75 | 6.43 | 0 | 0 | 0 | |
01/07/2011 |
6.75
|
30 | 7.10 | 7.10 | 6.75 | 0 | 0 | 0 | |
30/06/2011 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
29/06/2011 |
7.10
|
10 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
28/06/2011 |
7.10
|
1,050 | 7.10 | 7.10 | 6.75 | 0 | 980 | -0.0 | |
27/06/2011 |
7.10
|
20 | 7.15 | 7.15 | 7.10 | 0 | 0 | 0 | |
24/06/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
23/06/2011 |
7.15
|
20 | 7.52 | 7.52 | 7.15 | 0 | 20 | -0.0 | |
22/06/2011 |
7.52
|
50 | 7.18 | 7.52 | 7.52 | 0 | 0 | 0 | |
21/06/2011 |
7.18
|
40 | 7.18 | 7.18 | 6.83 | 0 | 0 | 0 | |
20/06/2011 |
7.18
|
10 | 6.85 | 7.18 | 7.18 | 0 | 0 | 0 | |
17/06/2011 |
6.85
|
1,220 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 | |
16/06/2011 |
7.20
|
700 | 7.57 | 7.90 | 7.20 | 0 | 0 | 0 | |
15/06/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
14/06/2011 |
7.57
|
1,000 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 | |
13/06/2011 |
7.97
|
10 | 7.75 | 7.97 | 7.97 | 0 | 0 | 0 | |
10/06/2011 |
7.75
|
120 | 7.77 | 7.77 | 7.75 | 0 | 0 | 0 | |
09/06/2011 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
08/06/2011 |
7.77
|
100 | 7.45 | 7.77 | 7.77 | 0 | 0 | 0 | |
07/06/2011 |
7.45
|
2,720 | 7.10 | 7.45 | 6.80 | 0 | 0 | 0 | |
06/06/2011 |
7.10
|
10 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 | |
03/06/2011 |
7.23
|
10 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 | |
02/06/2011 |
7.47
|
100 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 | |
01/06/2011 |
7.57
|
2,000 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
31/05/2011 |
7.57
|
20 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 | |
30/05/2011 |
7.97
|
620 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 | |
27/05/2011 |
7.97
|
1,500 | 7.95 | 7.97 | 7.97 | 0 | 0 | 0 | |
26/05/2011 |
7.95
|
1,120 | 7.57 | 7.95 | 7.57 | 0 | 0 | 0 | |
25/05/2011 |
7.57
|
30 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 | |
24/05/2011 |
7.97
|
110 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
23/05/2011 |
7.97
|
700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
20/05/2011 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
19/05/2011 |
7.97
|
120 | 7.92 | 7.97 | 7.97 | 0 | 0 | 0 | |
18/05/2011 |
7.92
|
300 | 7.57 | 7.92 | 7.92 | 0 | 0 | 0 | |
17/05/2011 |
7.57
|
1,230 | 7.57 | 7.85 | 7.20 | 0 | 0 | 0 | |
16/05/2011 |
7.57
|
400 | 7.57 | 7.57 | 7.47 | 0 | 0 | 0 | |
13/05/2011 |
7.57
|
10 | 7.60 | 7.60 | 7.57 | 0 | 0 | 0 | |
12/05/2011 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
11/05/2011 |
7.60
|
1,300 | 7.60 | 7.60 | 7.35 | 0 | 0 | 0 | |
10/05/2011 |
7.60
|
4,200 | 7.28 | 7.60 | 7.23 | 0 | 26,050 | -0.7 | |
09/05/2011 |
7.28
|
1,220 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 | |
06/05/2011 |
7.65
|
1,040 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 | |
05/05/2011 |
8.05
|
20 | 8.47 | 8.47 | 8.05 | 0 | 0 | 0 | |
04/05/2011 |
8.47
|
1,000 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
29/04/2011 |
8.47
|
8,000 | 8.35 | 8.47 | 8.47 | 0 | 0 | 0 | |
28/04/2011 |
8.35
|
10,000 | 8.22 | 8.35 | 8.35 | 0 | 0 | 0 | |
27/04/2011 |
8.22
|
5,000 | 7.97 | 8.22 | 8.22 | 0 | 0 | 0 | |
26/04/2011 |
7.97
|
6,420 | 7.65 | 7.97 | 7.97 | 0 | 0 | 0 | |
25/04/2011 |
7.65
|
2,560 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 | |
22/04/2011 |
8.05
|
2,830 | 7.92 | 8.05 | 7.55 | 0 | 0 | 0 | |
21/04/2011 |
7.92
|
320 | 7.57 | 7.92 | 7.92 | 0 | 0 | 0 | |
20/04/2011 |
7.57
|
5,030 | 7.95 | 7.95 | 7.57 | 0 | 0 | 0 | |
19/04/2011 |
7.95
|
770 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 | |
18/04/2011 |
8.35
|
150 | 8.22 | 8.35 | 8.35 | 0 | 0 | 0 | |
15/04/2011 |
8.22
|
1,400 | 7.85 | 8.22 | 8.22 | 0 | 0 | 0 | |
14/04/2011 |
7.85
|
1,000 | 7.97 | 7.97 | 7.85 | 0 | 0 | 0 | |
13/04/2011 |
7.97
|
1,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
08/04/2011 |
7.97
|
1,030 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 | |
07/04/2011 |
8.20
|
2,220 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 | |
06/04/2011 |
8.22
|
510 | 8.17 | 8.22 | 7.97 | 0 | 0 | 0 | |
05/04/2011 |
8.17
|
9,440 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
04/04/2011 |
8.17
|
1,010 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 | |
01/04/2011 |
8.10
|
3,200 | 7.97 | 8.10 | 8.10 | 0 | 0 | 0 | |
31/03/2011 |
7.97
|
2,000 | 7.85 | 7.97 | 7.97 | 0 | 0 | 0 | |
30/03/2011 |
7.85
|
5,010 | 7.82 | 7.85 | 7.85 | 0 | 0 | 0 | |
29/03/2011 |
7.82
|
8,770 | 7.60 | 7.82 | 7.23 | 0 | 0 | 0 | |
28/03/2011 |
7.60
|
2,500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
25/03/2011 |
7.60
|
2,000 | 7.42 | 7.60 | 7.60 | 0 | 0 | 0 | |
24/03/2011 |
7.42
|
2,300 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 | |
23/03/2011 |
7.42
|
2,010 | 7.80 | 7.80 | 7.42 | 0 | 0 | 0 | |
22/03/2011 |
7.80
|
1,500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
21/03/2011 |
7.80
|
3,030 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 | |
18/03/2011 |
7.85
|
1,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
17/03/2011 |
7.85
|
510 | 7.72 | 7.95 | 7.85 | 0 | 0 | 0 | |
16/03/2011 |
7.72
|
100 | 7.50 | 7.72 | 7.72 | 0 | 0 | 0 | |
15/03/2011 |
7.50
|
260 | 7.50 | 7.60 | 7.13 | 0 | 0 | 0 | |
14/03/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
14/03/2011 |
7.50
|
500 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 | |
11/03/2011 |
7.55
|
1,870 | 7.55 | 7.60 | 7.18 | 0 | 0 | 0 | |
10/03/2011 |
7.55
|
100 | 7.26 | 7.55 | 7.55 | 0 | 0 | 0 | |
09/03/2011 |
7.26
|
700 | 7.60 | 7.60 | 7.26 | 0 | 0 | 0 | |
08/03/2011 |
7.60
|
3,610 | 7.75 | 7.75 | 7.38 | 0 | 0 | 0 | |
07/03/2011 |
7.75
|
2,140 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 | |
04/03/2011 |
7.97
|
500 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
03/03/2011 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
02/03/2011 |
7.97
|
2,000 | 8.01 | 8.01 | 7.97 | 0 | 0 | 0 | |
01/03/2011 |
8.01
|
200 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 | |
28/02/2011 |
8.06
|
300 | 7.97 | 8.09 | 8.06 | 0 | 0 | 0 | |
25/02/2011 |
7.97
|
7,300 | 7.92 | 8.09 | 7.52 | 0 | 0 | 0 | |
24/02/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
23/02/2011 |
7.92
|
910 | 7.72 | 7.92 | 7.92 | 0 | 0 | 0 | |
22/02/2011 |
7.72
|
1,010 | 7.97 | 7.97 | 7.72 | 0 | 0 | 0 | |
21/02/2011 |
7.97
|
10 | 8.33 | 8.33 | 7.97 | 0 | 0 | 0 | |
18/02/2011 |
8.33
|
20 | 8.09 | 8.33 | 8.33 | 0 | 0 | 0 | |
17/02/2011 |
8.09
|
3,520 | 7.97 | 8.09 | 7.57 | 0 | 0 | 0 | |
16/02/2011 |
7.97
|
1,200 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
15/02/2011 |
7.97
|
2,000 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 | |
14/02/2011 |
8.14
|
120 | 8.55 | 8.70 | 8.14 | 0 | 0 | 0 | |
11/02/2011 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
10/02/2011 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
09/02/2011 |
8.55
|
2,000 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |