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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
04/07/2011 |
5.23
|
1,600 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
01/07/2011 |
5.23
|
700 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
30/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
29/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
28/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
27/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
24/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
23/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/06/2011 |
5.62
|
700 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
21/06/2011 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
20/06/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
17/06/2011 |
5.62
|
4,200 | 5.59 | 5.62 | 5.59 | 0 | 0 | 0 | |
16/06/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
15/06/2011 |
5.59
|
0 | 5.62 | 5.59 | 5.59 | 0 | 0 | 0 | |
14/06/2011 |
5.62
|
5,000 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
13/06/2011 |
5.82
|
500 | 5.46 | 5.82 | 5.36 | 0 | 0 | 0 | |
10/06/2011 |
5.46
|
400 | 5.11 | 5.46 | 5.46 | 0 | 0 | 0 | |
09/06/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
08/06/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
07/06/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
06/06/2011 |
5.11
|
400 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 | |
03/06/2011 |
5.36
|
2,200 | 5.41 | 5.41 | 5.11 | 0 | 0 | 0 | |
02/06/2011 |
5.41
|
1,200 | 5.23 | 5.41 | 5.36 | 0 | 0 | 0 | |
01/06/2011 |
5.23
|
4,600 | 5.23 | 5.23 | 4.90 | 0 | 0 | 0 | |
31/05/2011 |
5.23
|
3,000 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 | |
30/05/2011 |
5.51
|
3,500 | 5.74 | 5.74 | 5.49 | 0 | 0 | 0 | |
27/05/2011 |
5.74
|
500 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 | |
26/05/2011 |
5.87
|
1,000 | 5.85 | 5.87 | 5.62 | 0 | 0 | 0 | |
25/05/2011 |
5.85
|
1,600 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 | |
24/05/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
23/05/2011 |
6.28
|
800 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 | |
20/05/2011 |
6.51
|
200 | 6.97 | 6.97 | 6.51 | 0 | 0 | 0 | |
19/05/2011 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
18/05/2011 |
6.97
|
100 | 6.79 | 6.97 | 6.97 | 0 | 0 | 0 | |
17/05/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/05/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
13/05/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
12/05/2011 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
11/05/2011 |
6.79
|
100 | 6.36 | 6.79 | 6.79 | 0 | 0 | 0 | |
10/05/2011 |
6.36
|
100 | 5.97 | 6.36 | 6.36 | 0 | 0 | 0 | |
09/05/2011 |
5.97
|
500 | 5.59 | 5.97 | 5.87 | 0 | 0 | 0 | |
06/05/2011 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
05/05/2011 |
5.59
|
600 | 5.23 | 5.59 | 5.59 | 0 | 0 | 0 | |
04/05/2011 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
29/04/2011 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
28/04/2011 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
27/04/2011 |
5.23
|
100 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 | |
26/04/2011 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
25/04/2011 |
5.62
|
5,200 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 | |
22/04/2011 |
5.90
|
100 | 6.33 | 6.33 | 5.90 | 0 | 0 | 0 | |
21/04/2011 |
6.33
|
200 | 6.79 | 6.79 | 6.33 | 0 | 0 | 0 | |
20/04/2011 |
6.79
|
200 | 7.30 | 7.30 | 6.79 | 0 | 0 | 0 | |
19/04/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/04/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
18/04/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
15/04/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
14/04/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
13/04/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
08/04/2011 |
7.30
|
1,100 | 6.83 | 7.30 | 7.28 | 0 | 0 | 0 | |
07/04/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
06/04/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
05/04/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
04/04/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
01/04/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
31/03/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
30/03/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
29/03/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
28/03/2011 |
6.83
|
0 | 6.81 | 6.83 | 6.83 | 0 | 0 | 0 | |
25/03/2011 |
6.81
|
1,500 | 6.86 | 6.91 | 6.81 | 0 | 0 | 0 | |
24/03/2011 |
6.86
|
500 | 6.41 | 6.86 | 6.78 | 0 | 0 | 0 | |
23/03/2011 |
6.41
|
2,200 | 6.29 | 6.41 | 6.41 | 0 | 0 | 0 | |
22/03/2011 |
6.29
|
7,000 | 6.19 | 6.29 | 6.29 | 0 | 0 | 0 | |
21/03/2011 |
6.19
|
4,700 | 6.17 | 6.19 | 6.19 | 0 | 0 | 0 | |
18/03/2011 |
6.17
|
1,000 | 5.87 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/03/2011 |
5.87
|
100 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 | |
16/03/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
15/03/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
14/03/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
11/03/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
10/03/2011 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 | |
09/03/2011 |
5.95
|
100 | 6.17 | 6.17 | 5.95 | 0 | 0 | 0 | |
08/03/2011 |
6.17
|
2,200 | 5.92 | 6.17 | 5.92 | 0 | 0 | 0 | |
07/03/2011 |
5.92
|
1,400 | 5.92 | 6.17 | 5.92 | 0 | 0 | 0 | |
04/03/2011 |
5.92
|
200 | 6.09 | 6.09 | 5.92 | 0 | 0 | 0 | |
03/03/2011 |
6.09
|
3,000 | 5.95 | 6.09 | 5.92 | 0 | 0 | 0 | |
02/03/2011 |
5.95
|
1,600 | 6.04 | 6.17 | 5.95 | 0 | 0 | 0 | |
01/03/2011 |
6.04
|
900 | 5.92 | 6.04 | 5.92 | 0 | 0 | 0 | |
28/02/2011 |
5.92
|
500 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
25/02/2011 |
5.92
|
3,900 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
24/02/2011 |
5.92
|
700 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
23/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
22/02/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
21/02/2011 |
5.92
|
300 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
18/02/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
17/02/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/02/2011 |
6.17
|
600 | 6.49 | 6.49 | 6.17 | 0 | 0 | 0 | |
15/02/2011 |
6.49
|
200 | 6.17 | 6.54 | 6.49 | 0 | 0 | 0 | |
14/02/2011 |
6.17
|
5,000 | 6.04 | 6.17 | 6.17 | 0 | 0 | 0 | |
11/02/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
10/02/2011 |
6.04
|
100 | 5.65 | 6.04 | 6.04 | 0 | 0 | 0 |