Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.40 | -4.76% | 70,311 | 0 | 0 |
7.70
8.40
8
|
2 tháng
(2024-09-23) |
-0.60 | -6.98% | 84,618 | 0 | 0 |
7.70
8.60
8
|
3 tháng
(2024-08-26) |
-1 | -11.11% | 108,221 | -1,200 | -0.0 |
7.70
9
8
|
6 tháng
(2024-05-27) |
-0.20 | -2.44% | 149,951 | -1,450 | -0.0 |
7.70
9.70
8
|
12 tháng
(2023-11-28) |
-0.61 | -7.11% | 186,130 | 518 | 0.0 |
7.70
9.70
8
|
24 tháng
(2022-12-05) |
-2.89 | -26.54% | 353,142 | 5,314 | 0.1 |
7.70
11.71
8
|
36 tháng
(2021-12-08) |
-2.46 | -23.52% | 1,101,628 | 104,514 | 1.7 |
7.70
15
8
|
60 tháng
(2019-12-19) |
-2.31 | -22.41% | 2,734,153 | 114,464 | 1.8 |
7.70
15
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/09/2011 |
4.59
|
500 | 4.59 | 4.59 | 4.59 | 0 | 500 | -0.0 | |
07/09/2011 |
4.59
|
2,400 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
06/09/2011 |
4.59
|
6,600 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
05/09/2011 |
4.59
|
4,700 | 4.59 | 4.63 | 4.59 | 0 | 0 | 0 | |
01/09/2011 |
4.59
|
4,700 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
31/08/2011 |
4.59
|
5,200 | 4.46 | 4.66 | 4.49 | 2,000 | 0 | 0.0 | |
30/08/2011 |
4.46
|
5,300 | 4.18 | 4.46 | 4.46 | 0 | 0 | 0 | |
29/08/2011 |
4.18
|
800 | 4.01 | 4.18 | 4.18 | 0 | 0 | 0 | |
26/08/2011 |
4.01
|
13,300 | 3.74 | 4.01 | 3.57 | 0 | 0 | 0 | |
25/08/2011 |
3.74
|
4,000 | 3.91 | 3.95 | 3.67 | 0 | 0 | 0 | |
24/08/2011 |
3.91
|
2,700 | 4.22 | 4.22 | 3.91 | 0 | 0 | 0 | |
23/08/2011 |
4.22
|
5,600 | 4.39 | 4.39 | 3.91 | 0 | 0 | 0 | |
22/08/2011 |
4.39
|
3,700 | 4.35 | 4.39 | 4.08 | 0 | 0 | 0 | |
19/08/2011 |
4.35
|
4,100 | 4.73 | 4.73 | 4.32 | 0 | 0 | 0 | |
18/08/2011 |
4.73
|
3,600 | 4.56 | 4.73 | 4.35 | 0 | 0 | 0 | |
17/08/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
16/08/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
15/08/2011 |
4.56
|
3,600 | 4.76 | 4.76 | 4.56 | 0 | 0 | 0 | |
12/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
11/08/2011 |
4.76
|
100 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 | |
10/08/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
09/08/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
08/08/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
05/08/2011 |
4.80
|
13,000 | 5.14 | 5.14 | 4.80 | 0 | 0 | 0 | |
04/08/2011 |
5.14
|
3,300 | 4.83 | 5.14 | 5.14 | 0 | 0 | 0 | |
03/08/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
02/08/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
01/08/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
28/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
27/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
26/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
25/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
22/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/07/2011 |
4.83
|
2,000 | 4.73 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/07/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
19/07/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
18/07/2011 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
15/07/2011 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
14/07/2011 |
4.73
|
100 | 4.42 | 4.73 | 4.73 | 0 | 0 | 0 | |
13/07/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
12/07/2011 |
4.42
|
500 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 | |
11/07/2011 |
4.42
|
500 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 | |
08/07/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
07/07/2011 |
4.59
|
200 | 4.86 | 4.86 | 4.59 | 0 | 0 | 0 | |
06/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
05/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
04/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
30/06/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
29/06/2011 |
4.86
|
0 | 4.76 | 4.86 | 4.86 | 0 | 0 | 0 | |
28/06/2011 |
4.76
|
1,200 | 5.10 | 5.27 | 4.76 | 0 | 0 | 0 | |
27/06/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
24/06/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
23/06/2011 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
22/06/2011 |
5.10
|
200 | 4.83 | 5.10 | 5.10 | 0 | 0 | 0 | |
21/06/2011 |
4.83
|
0 | 4.69 | 4.83 | 4.83 | 0 | 0 | 0 | |
20/06/2011 |
4.69
|
1,300 | 5.00 | 5.34 | 4.69 | 0 | 0 | 0 | |
17/06/2011 |
5.00
|
500 | 5.34 | 5.34 | 5.00 | 0 | 0 | 0 | |
16/06/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
15/06/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
14/06/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 | |
13/06/2011 |
5.34
|
0 | 5.31 | 5.34 | 5.34 | 0 | 0 | 0 | |
10/06/2011 |
5.31
|
2,000 | 5.68 | 5.85 | 5.31 | 0 | 0 | 0 | |
09/06/2011 |
5.68
|
4,000 | 5.68 | 5.68 | 5.37 | 0 | 0 | 0 | |
08/06/2011 |
5.68
|
0 | 5.71 | 5.68 | 5.68 | 0 | 0 | 0 | |
07/06/2011 |
5.71
|
1,000 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 | |
06/06/2011 |
5.71
|
500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
03/06/2011 |
5.71
|
100 | 6.12 | 6.12 | 5.71 | 0 | 0 | 0 | |
02/06/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
01/06/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
31/05/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
30/05/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
27/05/2011 |
6.12
|
500 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
26/05/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
24/05/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
23/05/2011 |
6.12
|
2,000 | 6.15 | 6.15 | 6.12 | 0 | 0 | 0 | |
20/05/2011 |
6.15
|
3,300 | 6.61 | 6.61 | 6.15 | 0 | 0 | 0 | |
19/05/2011 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
18/05/2011 |
6.61
|
1,000 | 6.44 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/05/2011 |
6.44
|
0 | 6.41 | 6.44 | 6.44 | 0 | 0 | 0 | |
16/05/2011 |
6.41
|
700 | 6.64 | 6.64 | 6.41 | 0 | 0 | 0 | |
13/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
12/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
11/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
10/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
09/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
06/05/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 | |
05/05/2011 |
6.64
|
100 | 6.67 | 6.67 | 6.64 | 0 | 0 | 0 | |
04/05/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
29/04/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
28/04/2011 |
6.67
|
0 | 6.77 | 6.67 | 6.67 | 0 | 0 | 0 | |
27/04/2011 |
6.77
|
3,000 | 6.57 | 6.77 | 6.44 | 0 | 0 | 0 | |
26/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
25/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
22/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
21/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
20/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
19/04/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |