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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2011 |
6.54
|
14,540 | 6.24 | 6.54 | 6.27 | 0 | 0 | 0 | |
22/06/2011 |
6.24
|
8,570 | 6.39 | 6.69 | 6.15 | 0 | 0 | 0 | |
21/06/2011 |
6.39
|
2,970 | 6.39 | 6.69 | 6.39 | 0 | 0 | 0 | |
20/06/2011 |
6.39
|
4,980 | 6.57 | 6.87 | 6.39 | 0 | 0 | 0 | |
17/06/2011 |
6.57
|
810 | 6.90 | 7.12 | 6.57 | 110 | 0 | 0.0 | |
16/06/2011 |
6.90
|
40 | 6.99 | 7.33 | 6.90 | 0 | 0 | 0 | |
15/06/2011 |
6.99
|
930 | 7.02 | 7.36 | 6.93 | 0 | 0 | 0 | |
14/06/2011 |
7.02
|
1,370 | 7.39 | 7.42 | 7.02 | 0 | 0 | 0 | |
13/06/2011 |
7.39
|
1,020 | 7.08 | 7.39 | 7.39 | 0 | 0 | 0 | |
10/06/2011 |
7.08
|
1,670 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 | |
09/06/2011 |
7.45
|
6,960 | 7.57 | 7.57 | 7.21 | 0 | 4,500 | -0.1 | |
08/06/2011 |
7.57
|
26,920 | 7.39 | 7.57 | 7.54 | 0 | 0 | 0 | |
07/06/2011 |
7.39
|
10,010 | 7.12 | 7.39 | 7.27 | 9,500 | 0 | 0.2 | |
06/06/2011 |
7.12
|
11,520 | 6.81 | 7.15 | 6.54 | 0 | 500 | -0.0 | |
03/06/2011 |
6.81
|
3,800 | 6.96 | 7.12 | 6.81 | 0 | 0 | 0 | |
02/06/2011 |
6.96
|
1,320 | 6.96 | 7.24 | 6.96 | 0 | 0 | 0 | |
01/06/2011 |
6.96
|
15,600 | 6.66 | 6.96 | 6.63 | 0 | 0 | 0 | |
31/05/2011 |
6.66
|
20 | 6.51 | 6.66 | 6.66 | 0 | 0 | 0 | |
30/05/2011 |
6.51
|
5,560 | 6.30 | 6.51 | 6.06 | 5,000 | 0 | 0.1 | |
27/05/2011 |
6.30
|
100 | 6.03 | 6.30 | 6.30 | 0 | 0 | 0 | |
26/05/2011 |
6.03
|
200 | 6.33 | 6.33 | 6.03 | 0 | 0 | 0 | |
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2011 |
6.33
|
520 | 6.66 | 6.66 | 6.33 | 520 | 0 | 0.0 | |
24/05/2011 |
6.66
|
220 | 6.66 | 6.95 | 6.34 | 90 | 0 | 0.0 | |
23/05/2011 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 | |
20/05/2011 |
6.66
|
10 | 6.60 | 6.66 | 6.66 | 10 | 0 | 0.0 | |
19/05/2011 |
6.60
|
100 | 6.92 | 6.92 | 6.60 | 100 | 0 | 0.0 | |
18/05/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
17/05/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
16/05/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
13/05/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
12/05/2011 |
6.92
|
50 | 6.92 | 6.92 | 6.92 | 50 | 0 | 0.0 | |
11/05/2011 |
6.92
|
360 | 6.92 | 6.92 | 6.92 | 360 | 0 | 0.0 | |
10/05/2011 |
6.92
|
50 | 6.92 | 6.92 | 6.66 | 0 | 0 | 0 | |
09/05/2011 |
6.92
|
40 | 6.95 | 6.95 | 6.60 | 0 | 0 | 0 | |
06/05/2011 |
6.95
|
1,590 | 7.10 | 7.10 | 6.95 | 0 | 0 | 0 | |
05/05/2011 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
04/05/2011 |
7.10
|
10 | 6.92 | 7.10 | 7.10 | 0 | 0 | 0 | |
29/04/2011 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 | |
28/04/2011 |
6.92
|
380 | 6.86 | 7.01 | 6.69 | 0 | 0 | 0 | |
27/04/2011 |
6.86
|
10 | 6.78 | 6.86 | 6.86 | 0 | 0 | 0 | |
26/04/2011 |
6.78
|
1,320 | 6.60 | 6.81 | 6.60 | 0 | 0 | 0 | |
25/04/2011 |
6.60
|
1,260 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
22/04/2011 |
6.60
|
580 | 6.60 | 6.89 | 6.55 | 0 | 270 | -0.0 | |
21/04/2011 |
6.60
|
1,620 | 6.81 | 6.95 | 6.60 | 0 | 0 | 0 | |
20/04/2011 |
6.81
|
430 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 | |
19/04/2011 |
6.95
|
50 | 6.75 | 6.95 | 6.95 | 0 | 0 | 0 | |
18/04/2011 |
6.75
|
5 | 7.10 | 7.10 | 6.75 | 0 | 0 | 0 | |
15/04/2011 |
7.10
|
270 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
14/04/2011 |
7.10
|
720 | 7.21 | 7.27 | 7.10 | 0 | 0 | 0 | |
13/04/2011 |
7.21
|
1,100 | 7.04 | 7.30 | 6.81 | 0 | 0 | 0 | |
08/04/2011 |
7.04
|
40 | 6.83 | 7.04 | 7.04 | 0 | 0 | 0 | |
07/04/2011 |
6.83
|
820 | 6.66 | 6.83 | 6.37 | 120 | 0 | 0.0 | |
06/04/2011 |
6.66
|
1,200 | 6.75 | 6.86 | 6.66 | 0 | 0 | 0 | |
05/04/2011 |
6.75
|
340 | 6.60 | 6.89 | 6.37 | 0 | 0 | 0 | |
04/04/2011 |
6.60
|
150 | 6.89 | 6.89 | 6.60 | 0 | 0 | 0 | |
01/04/2011 |
6.89
|
110 | 6.83 | 6.89 | 6.55 | 0 | 0 | 0 | |
31/03/2011 |
6.83
|
1,120 | 6.78 | 6.83 | 6.49 | 0 | 0 | 0 | |
30/03/2011 |
6.78
|
1,410 | 6.78 | 6.78 | 6.52 | 0 | 0 | 0 | |
29/03/2011 |
6.78
|
410 | 6.66 | 6.78 | 6.40 | 0 | 0 | 0 | |
28/03/2011 |
6.66
|
610 | 6.37 | 6.66 | 6.23 | 100 | 0 | 0.0 | |
25/03/2011 |
6.37
|
2,750 | 6.46 | 6.78 | 6.31 | 0 | 0 | 0 | |
24/03/2011 |
6.46
|
620 | 6.60 | 6.92 | 6.43 | 0 | 0 | 0 | |
23/03/2011 |
6.60
|
410 | 6.89 | 6.89 | 6.57 | 100 | 0 | 0.0 | |
22/03/2011 |
6.89
|
550 | 6.57 | 6.89 | 6.37 | 0 | 0 | 0 | |
21/03/2011 |
6.57
|
1,580 | 6.28 | 6.57 | 6.08 | 50 | 0 | 0.0 | |
18/03/2011 |
6.28
|
1,650 | 6.55 | 6.81 | 6.28 | 400 | 0 | 0.0 | |
17/03/2011 |
6.55
|
2,200 | 6.81 | 6.81 | 6.55 | 0 | 0 | 0 | |
16/03/2011 |
6.81
|
810 | 7.15 | 7.50 | 6.81 | 400 | 0 | 0.0 | |
15/03/2011 |
7.15
|
650 | 7.53 | 7.82 | 7.15 | 80 | 0 | 0.0 | |
14/03/2011 |
7.53
|
550 | 7.30 | 7.65 | 7.53 | 0 | 0 | 0 | |
11/03/2011 |
7.30
|
10 | 6.98 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/03/2011 |
6.98
|
160 | 6.66 | 6.98 | 6.55 | 50 | 0 | 0.0 | |
09/03/2011 |
6.66
|
10 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
08/03/2011 |
6.89
|
940 | 6.57 | 6.89 | 6.57 | 0 | 0 | 0 | |
07/03/2011 |
6.57
|
30 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 | |
04/03/2011 |
6.83
|
4,050 | 7.18 | 7.24 | 6.83 | 0 | 250 | -0.0 | |
03/03/2011 |
7.18
|
1,820 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 | |
02/03/2011 |
7.53
|
1,120 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 | |
01/03/2011 |
7.85
|
10 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 | |
28/02/2011 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
25/02/2011 |
8.22
|
1,130 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 | |
24/02/2011 |
8.22
|
10 | 7.96 | 8.22 | 8.22 | 0 | 0 | 0 | |
23/02/2011 |
7.96
|
12,240 | 7.85 | 7.96 | 7.47 | 0 | 11,570 | -0.3 | |
22/02/2011 |
7.85
|
13,040 | 8.25 | 8.25 | 7.85 | 0 | 10,780 | -0.3 | |
21/02/2011 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
18/02/2011 |
8.25
|
2,310 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
17/02/2011 |
8.25
|
1,470 | 8.69 | 8.69 | 8.25 | 0 | 0 | 0 | |
16/02/2011 |
8.69
|
60 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 | |
15/02/2011 |
8.83
|
220 | 8.72 | 8.83 | 8.83 | 0 | 0 | 0 | |
14/02/2011 |
8.72
|
10 | 8.75 | 8.75 | 8.72 | 0 | 0 | 0 | |
11/02/2011 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
10/02/2011 |
8.75
|
310 | 8.83 | 8.83 | 8.40 | 0 | 0 | 0 | |
09/02/2011 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 | |
08/02/2011 |
8.83
|
310 | 8.75 | 8.83 | 8.34 | 20 | 0 | 0.0 | |
28/01/2011 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
27/01/2011 |
8.75
|
2,010 | 8.49 | 8.75 | 8.69 | 2,000 | 0 | 0.1 | |
26/01/2011 |
8.49
|
260 | 8.25 | 8.49 | 8.25 | 250 | 0 | 0.0 | |
25/01/2011 |
8.25
|
2,260 | 8.40 | 8.63 | 8.25 | 0 | 0 | 0 | |
24/01/2011 |
8.40
|
1,110 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 | |
21/01/2011 |
8.72
|
3,370 | 8.63 | 8.75 | 8.60 | 2,240 | 0 | 0.1 |