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) |
-2.60 | -18.44% | 7,100 | 0 | 0 |
10.80
14.60
11.50
|
2 tháng
(2024-07-22) |
-1 | -8% | 7,300 | 0 | 0 |
10.80
14.60
11.50
|
3 tháng
(2024-06-21) |
-1.50 | -11.54% | 9,900 | 0 | 0 |
10.80
14.60
11.50
|
6 tháng
(2024-03-25) |
-7.40 | -39.15% | 17,300 | 0 | 0 |
10.80
18.90
11.50
|
12 tháng
(2023-09-25) |
-7.70 | -40.10% | 21,000 | 0 | 0 |
9.90
19.20
11.50
|
24 tháng
(2022-09-30) |
2.40 | 26.37% | 24,600 | 0 | 0 |
9.10
24.40
11.50
|
36 tháng
(2021-10-05) |
-0.30 | -2.54% | 85,216 | 1,300 | 0.0 |
8.40
24.40
11.50
|
60 tháng
(2019-10-16) |
-14.50 | -55.77% | 103,763 | 1,300 | 0.0 |
8.10
45.10
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
05/07/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
04/07/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
01/07/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
30/06/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
29/06/2011 |
14.49
|
100 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
28/06/2011 |
13.31
|
700 | 15.13 | 15.13 | 13.31 | 0 | 600 | -0.0 | |
27/06/2011 |
13.58
|
300 | 15.58 | 15.58 | 13.58 | 0 | 200 | -0.0 | |
24/06/2011 |
14.58
|
100 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
23/06/2011 |
13.67
|
500 | 15.49 | 15.49 | 13.67 | 0 | 400 | -0.0 | |
22/06/2011 |
15.49
|
500 | 15.49 | 15.49 | 14.03 | 0 | 0 | 0 | |
21/06/2011 |
15.04
|
100 | 15.04 | 15.04 | 15.04 | 0 | 0 | 0 | |
20/06/2011 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
17/06/2011 |
15.31
|
100 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
16/06/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
15/06/2011 |
15.40
|
100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
14/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
14/06/2011 |
15.22
|
100 | 15.22 | 15.22 | 15.22 | 0 | 0 | 0 | |
13/06/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
10/06/2011 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
09/06/2011 |
15.23
|
100 | 15.23 | 15.23 | 15.23 | 0 | 0 | 0 | |
08/06/2011 |
14.63
|
500 | 15.49 | 15.49 | 13.68 | 0 | 0 | 0 | |
07/06/2011 |
13.68
|
200 | 15.49 | 15.49 | 13.68 | 0 | 0 | 0 | |
06/06/2011 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
03/06/2011 |
13.77
|
200 | 15.49 | 15.49 | 13.77 | 100 | 0 | 0.0 | |
02/06/2011 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
01/06/2011 |
14.63
|
100 | 14.63 | 14.63 | 14.63 | 0 | 0 | 0 | |
31/05/2011 |
14.63
|
300 | 13.68 | 14.63 | 12.82 | 0 | 0 | 0 | |
30/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
27/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
26/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
25/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
24/05/2011 |
13.77
|
1,100 | 13.60 | 13.77 | 12.82 | 0 | 0 | 0 | |
23/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
20/05/2011 |
13.34
|
100 | 13.34 | 13.34 | 13.34 | 0 | 0 | 0 | |
19/05/2011 |
12.91
|
400 | 13.00 | 13.00 | 12.05 | 0 | 0 | 0 | |
18/05/2011 |
12.74
|
1,600 | 12.91 | 12.91 | 11.88 | 0 | 0 | 0 | |
17/05/2011 |
12.31
|
400 | 14.03 | 14.03 | 12.31 | 0 | 0 | 0 | |
16/05/2011 |
13.17
|
100 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
13/05/2011 |
14.12
|
100 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
12/05/2011 |
15.15
|
100 | 15.15 | 15.15 | 15.15 | 0 | 0 | 0 | |
11/05/2011 |
14.20
|
100 | 14.20 | 14.20 | 14.20 | 0 | 0 | 0 | |
10/05/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
09/05/2011 |
13.51
|
1,200 | 13.51 | 13.51 | 12.05 | 0 | 0 | 0 | |
06/05/2011 |
12.82
|
500 | 12.48 | 12.82 | 12.48 | 0 | 0 | 0 | |
05/05/2011 |
11.79
|
3,600 | 12.91 | 13.25 | 11.79 | 0 | 0 | 0 | |
04/05/2011 |
12.31
|
1,300 | 13.77 | 14.03 | 12.31 | 0 | 0 | 0 | |
29/04/2011 |
13.17
|
200 | 13.17 | 13.17 | 13.17 | 0 | 0 | 0 | |
28/04/2011 |
12.82
|
1,600 | 13.51 | 13.51 | 11.79 | 0 | 0 | 0 | |
27/04/2011 |
13.08
|
500 | 13.25 | 13.25 | 11.96 | 0 | 0 | 0 | |
26/04/2011 |
12.39
|
600 | 13.77 | 13.77 | 12.39 | 0 | 0 | 0 | |
25/04/2011 |
12.91
|
300 | 13.86 | 13.86 | 12.91 | 0 | 0 | 0 | |
22/04/2011 |
13.86
|
100 | 13.86 | 13.86 | 13.86 | 0 | 0 | 0 | |
21/04/2011 |
14.89
|
100 | 14.89 | 14.89 | 14.89 | 0 | 0 | 0 | |
20/04/2011 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
19/04/2011 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
18/04/2011 |
14.55
|
100 | 14.55 | 14.55 | 14.55 | 0 | 0 | 0 | |
15/04/2011 |
15.15
|
1,400 | 13.60 | 15.15 | 13.43 | 0 | 0 | 0 | |
14/04/2011 |
14.29
|
100 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 | |
13/04/2011 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
08/04/2011 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
07/04/2011 |
12.91
|
200 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
06/04/2011 |
12.74
|
100 | 12.74 | 12.74 | 12.74 | 0 | 0 | 0 | |
05/04/2011 |
12.82
|
200 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
04/04/2011 |
12.82
|
300 | 12.74 | 12.82 | 12.74 | 0 | 0 | 0 | |
01/04/2011 |
12.91
|
100 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
31/03/2011 |
12.22
|
100 | 12.22 | 12.22 | 12.22 | 0 | 0 | 0 | |
30/03/2011 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
29/03/2011 |
10.59
|
800 | 11.96 | 11.96 | 10.59 | 0 | 0 | 0 | |
28/03/2011 |
12.22
|
1,000 | 12.31 | 12.31 | 10.76 | 0 | 0 | 0 | |
25/03/2011 |
12.05
|
1,000 | 12.65 | 12.65 | 11.27 | 0 | 0 | 0 | |
24/03/2011 |
12.05
|
900 | 13.51 | 13.51 | 11.79 | 0 | 0 | 0 | |
23/03/2011 |
12.31
|
300 | 13.43 | 13.43 | 12.31 | 0 | 0 | 0 | |
22/03/2011 |
12.65
|
600 | 12.65 | 13.43 | 12.65 | 0 | 0 | 0 | |
21/03/2011 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
18/03/2011 |
12.91
|
200 | 12.91 | 12.91 | 12.91 | 0 | 0 | 0 | |
17/03/2011 |
12.05
|
1,100 | 13.17 | 13.17 | 11.71 | 0 | 0 | 0 | |
16/03/2011 |
12.05
|
400 | 13.17 | 13.17 | 12.05 | 0 | 0 | 0 | |
15/03/2011 |
12.05
|
300 | 13.34 | 13.34 | 11.62 | 0 | 0 | 0 | |
14/03/2011 |
12.22
|
600 | 13.77 | 13.77 | 12.22 | 0 | 0 | 0 | |
11/03/2011 |
13.51
|
600 | 13.43 | 13.51 | 12.48 | 0 | 0 | 0 | |
10/03/2011 |
12.48
|
900 | 13.77 | 13.77 | 12.31 | 0 | 0 | 0 | |
09/03/2011 |
13.60
|
900 | 13.77 | 13.77 | 12.14 | 0 | 0 | 0 | |
08/03/2011 |
13.43
|
800 | 14.20 | 14.20 | 12.48 | 0 | 0 | 0 | |
07/03/2011 |
12.91
|
600 | 13.60 | 14.55 | 12.74 | 0 | 0 | 0 | |
04/03/2011 |
13.68
|
200 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
03/03/2011 |
13.77
|
100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
02/03/2011 |
13.68
|
400 | 13.77 | 13.77 | 12.82 | 0 | 0 | 0 | |
01/03/2011 |
13.77
|
200 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
28/02/2011 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
25/02/2011 |
13.17
|
600 | 12.48 | 13.17 | 12.48 | 0 | 0 | 0 | |
24/02/2011 |
13.68
|
300 | 13.77 | 13.77 | 12.57 | 0 | 0 | 0 | |
23/02/2011 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
22/02/2011 |
12.74
|
400 | 13.68 | 13.68 | 11.96 | 0 | 0 | 0 | |
21/02/2011 |
12.57
|
300 | 13.43 | 13.43 | 12.57 | 0 | 0 | 0 | |
18/02/2011 |
13.08
|
200 | 13.77 | 13.77 | 13.08 | 0 | 0 | 0 | |
17/02/2011 |
12.74
|
500 | 13.51 | 13.51 | 12.74 | 0 | 0 | 0 | |
16/02/2011 |
13.68
|
300 | 13.68 | 13.68 | 13.68 | 0 | 0 | 0 | |
15/02/2011 |
13.94
|
300 | 13.94 | 13.94 | 13.77 | 0 | 0 | 0 | |
14/02/2011 |
14.03
|
100 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
11/02/2011 |
13.68
|
400 | 14.20 | 14.37 | 13.68 | 0 | 0 | 0 |