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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
7.38
|
0 | 7.06 | 7.38 | 7.38 | 0 | 0 | 0 | |
05/07/2011 |
7.06
|
300 | 7.51 | 8.03 | 7.06 | 0 | 0 | 0 | |
04/07/2011 |
7.51
|
700 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 | |
01/07/2011 |
8.06
|
0 | 8.43 | 8.06 | 8.06 | 0 | 0 | 0 | |
30/06/2011 |
8.43
|
600 | 7.48 | 8.43 | 7.32 | 0 | 0 | 0 | |
29/06/2011 |
7.48
|
200 | 7.72 | 8.24 | 7.48 | 0 | 0 | 0 | |
28/06/2011 |
7.72
|
100 | 8.16 | 8.16 | 7.72 | 0 | 0 | 0 | |
27/06/2011 |
8.16
|
100 | 8.69 | 8.69 | 8.16 | 0 | 0 | 0 | |
24/06/2011 |
8.69
|
200 | 9.29 | 9.29 | 8.69 | 0 | 0 | 0 | |
23/06/2011 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
22/06/2011 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
21/06/2011 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
20/06/2011 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
17/06/2011 |
9.29
|
100 | 9.97 | 9.97 | 9.29 | 0 | 0 | 0 | |
16/06/2011 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
15/06/2011 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
14/06/2011 |
9.97
|
0 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 | |
13/06/2011 |
9.97
|
0 | 9.50 | 9.97 | 9.97 | 0 | 0 | 0 | |
10/06/2011 |
9.50
|
3,000 | 10.21 | 10.92 | 9.50 | 0 | 0 | 0 | |
09/06/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
09/06/2011 |
10.21
|
1,000 | 8.92 | 10.21 | 10.21 | 0 | 0 | 0 | |
08/06/2011 |
8.92
|
2,000 | 9.75 | 10.21 | 8.92 | 0 | 0 | 0 | |
07/06/2011 |
9.75
|
1,000 | 9.18 | 9.75 | 9.55 | 0 | 0 | 0 | |
06/06/2011 |
9.18
|
1,000 | 9.15 | 9.18 | 9.18 | 0 | 0 | 0 | |
03/06/2011 |
9.15
|
5,300 | 9.55 | 9.55 | 8.57 | 0 | 0 | 0 | |
02/06/2011 |
9.55
|
5,600 | 9.00 | 9.60 | 8.37 | 0 | 0 | 0 | |
01/06/2011 |
9.00
|
1,000 | 8.42 | 9.00 | 9.00 | 0 | 0 | 0 | |
31/05/2011 |
8.42
|
100 | 7.89 | 8.42 | 8.42 | 0 | 0 | 0 | |
30/05/2011 |
7.89
|
100 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 | |
27/05/2011 |
8.47
|
100 | 9.38 | 9.38 | 8.47 | 0 | 0 | 0 | |
26/05/2011 |
9.38
|
600 | 8.80 | 9.38 | 9.05 | 0 | 0 | 0 | |
25/05/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
24/05/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
23/05/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
20/05/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
19/05/2011 |
8.80
|
100 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 | |
18/05/2011 |
8.30
|
1,100 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 | |
17/05/2011 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
16/05/2011 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
13/05/2011 |
8.90
|
0 | 8.30 | 8.90 | 8.90 | 0 | 0 | 0 | |
12/05/2011 |
8.30
|
200 | 9.80 | 9.80 | 8.30 | 0 | 0 | 0 | |
11/05/2011 |
9.80
|
900 | 9.23 | 9.80 | 8.62 | 0 | 0 | 0 | |
10/05/2011 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
09/05/2011 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
06/05/2011 |
9.23
|
100 | 10.38 | 10.38 | 9.23 | 0 | 0 | 0 | |
05/05/2011 |
10.38
|
300 | 9.73 | 10.38 | 9.05 | 0 | 0 | 0 | |
04/05/2011 |
9.73
|
0 | 9.78 | 9.73 | 9.73 | 0 | 0 | 0 | |
29/04/2011 |
9.78
|
1,100 | 9.78 | 9.78 | 9.10 | 0 | 0 | 0 | |
28/04/2011 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
27/04/2011 |
9.78
|
0 | 10.06 | 9.78 | 9.78 | 0 | 0 | 0 | |
26/04/2011 |
10.06
|
1,300 | 9.50 | 10.06 | 8.85 | 0 | 0 | 0 | |
25/04/2011 |
9.50
|
100 | 10.18 | 10.18 | 9.50 | 0 | 0 | 0 | |
22/04/2011 |
10.18
|
400 | 10.94 | 10.94 | 10.18 | 0 | 0 | 0 | |
21/04/2011 |
10.94
|
3,000 | 11.74 | 11.74 | 10.94 | 0 | 0 | 0 | |
20/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
19/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
18/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
15/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
14/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
13/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
08/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
07/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
06/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
05/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
04/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
01/04/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
31/03/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
30/03/2011 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 | |
29/03/2011 |
11.74
|
100 | 11.64 | 11.74 | 11.74 | 0 | 0 | 0 | |
28/03/2011 |
11.64
|
0 | 11.59 | 11.64 | 11.64 | 0 | 0 | 0 | |
25/03/2011 |
11.59
|
400 | 12.44 | 12.44 | 11.59 | 0 | 0 | 0 | |
24/03/2011 |
12.44
|
0 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
23/03/2011 |
12.44
|
100 | 11.69 | 12.44 | 12.44 | 0 | 0 | 0 | |
22/03/2011 |
11.69
|
100 | 12.54 | 12.54 | 11.69 | 0 | 0 | 0 | |
21/03/2011 |
12.54
|
100 | 11.99 | 12.54 | 12.54 | 0 | 0 | 0 | |
18/03/2011 |
11.99
|
100 | 11.21 | 11.99 | 11.99 | 0 | 0 | 0 | |
17/03/2011 |
11.21
|
100 | 12.02 | 12.02 | 11.21 | 0 | 0 | 0 | |
16/03/2011 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
15/03/2011 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
14/03/2011 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
11/03/2011 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
10/03/2011 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
09/03/2011 |
12.02
|
100 | 11.24 | 12.02 | 12.02 | 0 | 0 | 0 | |
08/03/2011 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
07/03/2011 |
11.24
|
0 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
04/03/2011 |
11.24
|
900 | 12.07 | 12.07 | 11.24 | 0 | 0 | 0 | |
03/03/2011 |
12.07
|
200 | 12.97 | 12.97 | 12.07 | 0 | 0 | 0 | |
02/03/2011 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
01/03/2011 |
12.97
|
100 | 12.75 | 12.97 | 12.97 | 0 | 0 | 0 | |
28/02/2011 |
12.75
|
600 | 13.70 | 13.70 | 12.75 | 0 | 0 | 0 | |
25/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
24/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
23/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
22/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
21/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
18/02/2011 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
17/02/2011 |
13.70
|
100 | 12.82 | 13.70 | 13.70 | 0 | 0 | 0 | |
16/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
15/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
14/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
11/02/2011 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 |