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) |
1.10 | 2.48% | 77,600 | 1,300 | 0.1 |
43.80
48.80
45.50
|
2 tháng
(2024-07-22) |
-0.70 | -1.52% | 197,700 | 9,300 | 0.4 |
43
48.90
45.50
|
3 tháng
(2024-06-21) |
-5 | -9.90% | 384,100 | 19,500 | 0.9 |
43
50.50
45.50
|
6 tháng
(2024-03-25) |
-10.60 | -18.90% | 1,242,100 | 20,100 | 0.9 |
43
56.10
45.50
|
12 tháng
(2023-09-25) |
-1 | -2.16% | 4,302,000 | 56,000 | 2.7 |
39.68
58.97
45.50
|
24 tháng
(2022-09-30) |
34.28 | 305.53% | 9,746,026 | 217,500 | 10.5 |
8.78
59.37
45.50
|
36 tháng
(2021-10-05) |
33.64 | 283.52% | 10,463,967 | 218,300 | 10.5 |
8.25
59.37
45.50
|
60 tháng
(2019-10-16) |
39.79 | 697.19% | 10,521,448 | 218,300 | 10.5 |
5.71
59.37
45.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
10.15
|
1,000 | 10.91 | 10.91 | 10.15 | 0 | 0 | 0 | |
04/07/2011 |
10.91
|
1,000 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
01/07/2011 |
10.91
|
0 | 11.02 | 10.91 | 10.91 | 0 | 0 | 0 | |
30/06/2011 |
11.02
|
0 | 10.44 | 11.02 | 11.02 | 0 | 0 | 0 | |
29/06/2011 |
10.44
|
700 | 11.20 | 11.26 | 10.44 | 0 | 0 | 0 | |
28/06/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
27/06/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
24/06/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 | |
23/06/2011 |
11.20
|
1,500 | 11.26 | 11.26 | 11.20 | 0 | 0 | 0 | |
22/06/2011 |
11.26
|
200 | 11.49 | 11.49 | 11.26 | 0 | 0 | 0 | |
21/06/2011 |
11.49
|
200 | 11.43 | 11.49 | 11.49 | 0 | 0 | 0 | |
20/06/2011 |
11.43
|
500 | 11.72 | 11.72 | 11.43 | 0 | 0 | 0 | |
17/06/2011 |
11.72
|
500 | 11.84 | 11.84 | 11.72 | 0 | 0 | 0 | |
16/06/2011 |
11.84
|
700 | 12.24 | 12.24 | 11.43 | 0 | 0 | 0 | |
15/06/2011 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
14/06/2011 |
12.24
|
0 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
13/06/2011 |
12.24
|
500 | 11.78 | 12.24 | 12.19 | 0 | 0 | 0 | |
10/06/2011 |
11.78
|
2,000 | 11.20 | 11.78 | 11.78 | 0 | 0 | 0 | |
09/06/2011 |
11.20
|
1,000 | 10.79 | 11.20 | 11.20 | 0 | 0 | 0 | |
08/06/2011 |
10.79
|
400 | 11.55 | 11.55 | 10.79 | 0 | 0 | 0 | |
07/06/2011 |
11.55
|
100 | 11.08 | 11.55 | 11.55 | 0 | 0 | 0 | |
06/06/2011 |
11.08
|
100 | 11.66 | 11.66 | 11.08 | 0 | 0 | 0 | |
03/06/2011 |
11.66
|
300 | 11.49 | 11.66 | 10.79 | 0 | 0 | 0 | |
02/06/2011 |
11.49
|
1,200 | 10.97 | 11.49 | 11.49 | 0 | 0 | 0 | |
01/06/2011 |
10.97
|
100 | 10.91 | 10.97 | 10.97 | 0 | 0 | 0 | |
31/05/2011 |
10.91
|
100 | 10.97 | 10.97 | 10.91 | 0 | 0 | 0 | |
30/05/2011 |
10.97
|
100 | 10.44 | 10.97 | 10.97 | 0 | 0 | 0 | |
27/05/2011 |
10.44
|
300 | 11.20 | 11.20 | 10.44 | 0 | 0 | 0 | |
26/05/2011 |
11.20
|
1,600 | 10.79 | 11.26 | 10.27 | 0 | 0 | 0 | |
25/05/2011 |
10.79
|
400 | 11.20 | 11.55 | 10.79 | 0 | 0 | 0 | |
24/05/2011 |
11.20
|
1,000 | 11.84 | 11.84 | 11.20 | 0 | 0 | 0 | |
23/05/2011 |
11.84
|
800 | 12.71 | 12.71 | 11.84 | 0 | 0 | 0 | |
20/05/2011 |
12.71
|
100 | 11.95 | 12.71 | 12.71 | 0 | 0 | 0 | |
19/05/2011 |
11.95
|
200 | 12.71 | 12.82 | 11.95 | 0 | 0 | 0 | |
18/05/2011 |
12.71
|
100 | 12.36 | 12.71 | 12.71 | 0 | 0 | 0 | |
17/05/2011 |
12.36
|
100 | 11.78 | 12.36 | 12.36 | 0 | 0 | 0 | |
16/05/2011 |
11.78
|
1,700 | 12.48 | 12.71 | 11.78 | 0 | 0 | 0 | |
13/05/2011 |
12.48
|
1,300 | 13.29 | 13.29 | 12.48 | 0 | 0 | 0 | |
12/05/2011 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
11/05/2011 |
13.29
|
100 | 12.77 | 13.29 | 13.29 | 0 | 0 | 0 | |
10/05/2011 |
12.77
|
1,400 | 12.88 | 13.52 | 12.77 | 0 | 0 | 0 | |
09/05/2011 |
12.88
|
400 | 13.64 | 13.87 | 12.88 | 0 | 0 | 0 | |
06/05/2011 |
13.64
|
300 | 13.40 | 13.64 | 13.64 | 0 | 0 | 0 | |
05/05/2011 |
13.40
|
500 | 13.46 | 13.46 | 13.40 | 0 | 0 | 0 | |
04/05/2011 |
13.46
|
100 | 12.77 | 13.46 | 13.46 | 0 | 0 | 0 | |
29/04/2011 |
12.77
|
200 | 13.11 | 13.11 | 12.77 | 0 | 0 | 0 | |
28/04/2011 |
13.11
|
100 | 13.98 | 13.98 | 13.11 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/04/2011 |
13.98
|
100 | 12.88 | 13.98 | 13.98 | 0 | 0 | 0 | |
26/04/2011 |
12.88
|
67,200 | 13.25 | 13.63 | 12.88 | 0 | 0 | 0 | |
25/04/2011 |
13.25
|
100 | 12.93 | 13.25 | 13.25 | 0 | 0 | 0 | |
22/04/2011 |
12.93
|
800 | 13.25 | 13.25 | 12.93 | 0 | 0 | 0 | |
21/04/2011 |
13.25
|
300 | 13.04 | 13.25 | 13.25 | 0 | 0 | 0 | |
20/04/2011 |
13.04
|
1,000 | 13.04 | 13.79 | 13.04 | 0 | 0 | 0 | |
19/04/2011 |
13.04
|
600 | 13.57 | 13.57 | 13.04 | 0 | 0 | 0 | |
18/04/2011 |
13.57
|
0 | 13.57 | 13.57 | 13.57 | 0 | 0 | 0 | |
15/04/2011 |
13.57
|
500 | 13.25 | 13.57 | 13.57 | 0 | 0 | 0 | |
14/04/2011 |
13.25
|
500 | 12.30 | 13.25 | 13.25 | 0 | 0 | 0 | |
13/04/2011 |
12.30
|
1,500 | 13.04 | 13.04 | 12.30 | 0 | 0 | 0 | |
08/04/2011 |
13.04
|
0 | 12.78 | 13.04 | 13.04 | 0 | 0 | 0 | |
07/04/2011 |
12.78
|
1,500 | 12.51 | 13.15 | 12.78 | 0 | 0 | 0 | |
06/04/2011 |
12.51
|
3,500 | 13.20 | 13.25 | 12.51 | 0 | 0 | 0 | |
05/04/2011 |
13.20
|
700 | 12.99 | 13.20 | 13.20 | 0 | 0 | 0 | |
04/04/2011 |
12.99
|
1,700 | 12.78 | 12.99 | 12.72 | 0 | 0 | 0 | |
01/04/2011 |
12.78
|
1,000 | 13.04 | 13.04 | 12.78 | 0 | 0 | 0 | |
31/03/2011 |
13.04
|
1,500 | 13.36 | 13.73 | 13.04 | 0 | 0 | 0 | |
30/03/2011 |
13.36
|
100 | 13.04 | 13.36 | 13.36 | 0 | 0 | 0 | |
29/03/2011 |
13.04
|
1,500 | 13.31 | 13.57 | 13.04 | 0 | 0 | 0 | |
28/03/2011 |
13.31
|
500 | 13.31 | 13.31 | 13.31 | 0 | 0 | 0 | |
25/03/2011 |
13.31
|
1,700 | 14.11 | 14.11 | 13.31 | 0 | 0 | 0 | |
24/03/2011 |
14.11
|
1,000 | 14.16 | 14.16 | 14.11 | 0 | 0 | 0 | |
23/03/2011 |
14.16
|
0 | 13.57 | 14.16 | 14.16 | 0 | 0 | 0 | |
22/03/2011 |
13.57
|
5,700 | 14.32 | 14.53 | 13.57 | 0 | 0 | 0 | |
21/03/2011 |
14.32
|
5,500 | 14.11 | 14.69 | 14.32 | 0 | 0 | 0 | |
18/03/2011 |
14.11
|
3,000 | 14.00 | 14.11 | 14.11 | 0 | 0 | 0 | |
17/03/2011 |
14.00
|
2,500 | 13.41 | 14.00 | 13.95 | 0 | 0 | 0 | |
16/03/2011 |
13.41
|
2,000 | 13.25 | 13.41 | 13.41 | 0 | 0 | 0 | |
15/03/2011 |
13.25
|
3,000 | 13.36 | 13.36 | 13.25 | 0 | 0 | 0 | |
14/03/2011 |
13.36
|
4,000 | 13.52 | 13.57 | 13.36 | 0 | 0 | 0 | |
11/03/2011 |
13.52
|
18,600 | 13.57 | 13.57 | 13.25 | 0 | 0 | 0 | |
10/03/2011 |
13.57
|
9,500 | 12.99 | 13.57 | 13.20 | 0 | 0 | 0 | |
09/03/2011 |
12.99
|
3,600 | 13.57 | 13.63 | 12.99 | 0 | 0 | 0 | |
08/03/2011 |
13.57
|
7,000 | 13.95 | 13.95 | 13.57 | 0 | 0 | 0 | |
07/03/2011 |
13.95
|
9,300 | 13.95 | 13.95 | 13.41 | 0 | 0 | 0 | |
04/03/2011 |
13.95
|
12,800 | 13.68 | 13.95 | 13.68 | 0 | 0 | 0 | |
03/03/2011 |
13.68
|
8,000 | 13.73 | 13.73 | 13.68 | 0 | 0 | 0 | |
02/03/2011 |
13.73
|
12,000 | 13.57 | 13.84 | 13.31 | 0 | 0 | 0 | |
01/03/2011 |
13.57
|
22,000 | 14.05 | 14.05 | 13.57 | 0 | 0 | 0 | |
28/02/2011 |
14.05
|
11,000 | 14.11 | 14.21 | 14.05 | 0 | 0 | 0 | |
25/02/2011 |
14.11
|
5,000 | 14.00 | 14.11 | 14.05 | 0 | 0 | 0 | |
24/02/2011 |
14.00
|
30,000 | 13.95 | 14.00 | 13.68 | 0 | 0 | 0 | |
23/02/2011 |
13.95
|
13,000 | 13.84 | 14.16 | 13.73 | 0 | 0 | 0 | |
22/02/2011 |
13.84
|
5,400 | 13.79 | 13.84 | 13.63 | 0 | 0 | 0 | |
21/02/2011 |
13.79
|
10,000 | 14.27 | 14.27 | 13.79 | 0 | 0 | 0 | |
18/02/2011 |
14.27
|
5,000 | 14.00 | 14.27 | 14.27 | 0 | 0 | 0 | |
17/02/2011 |
14.00
|
9,000 | 14.37 | 14.37 | 14.00 | 0 | 0 | 0 | |
16/02/2011 |
14.37
|
8,000 | 14.21 | 14.37 | 14.27 | 0 | 0 | 0 | |
15/02/2011 |
14.21
|
22,500 | 14.00 | 14.64 | 14.21 | 0 | 0 | 0 | |
14/02/2011 |
14.00
|
31,000 | 14.64 | 15.54 | 13.95 | 0 | 0 | 0 | |
11/02/2011 |
14.64
|
37,900 | 14.32 | 15.06 | 14.53 | 0 | 0 | 0 | |
10/02/2011 |
14.32
|
31,700 | 15.38 | 15.38 | 14.32 | 0 | 0 | 0 |