Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-01) |
-0.40 | -0.89% | 48,600 | 5,600 | 0.3 |
43.10
47.50
44.70
|
2 tháng
(2024-09-04) |
-3.70 | -7.64% | 126,000 | 8,600 | 0.4 |
43.10
48.80
44.70
|
3 tháng
(2024-08-02) |
-0.70 | -1.54% | 203,600 | 14,700 | 0.7 |
43
48.80
44.70
|
6 tháng
(2024-05-06) |
-4.80 | -9.70% | 950,000 | 30,700 | 1.4 |
43
52.10
44.70
|
12 tháng
(2023-11-06) |
-2.69 | -5.68% | 3,662,900 | 57,700 | 2.8 |
39.68
58.97
44.70
|
24 tháng
(2022-11-11) |
34.94 | 358.16% | 9,684,325 | 225,200 | 10.9 |
8.78
59.37
44.70
|
36 tháng
(2021-11-16) |
34.04 | 319.36% | 10,517,467 | 226,000 | 10.9 |
8.25
59.37
44.70
|
60 tháng
(2019-11-27) |
38.99 | 683.18% | 10,585,548 | 226,000 | 10.9 |
5.71
59.37
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/07/2011 |
11.14
|
100 | 11.32 | 11.32 | 11.14 | 0 | 0 | 0 | |
25/07/2011 |
11.32
|
6,400 | 12.13 | 12.13 | 11.32 | 0 | 0 | 0 | |
22/07/2011 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
21/07/2011 |
12.13
|
5,000 | 12.07 | 12.13 | 12.13 | 0 | 0 | 0 | |
20/07/2011 |
12.07
|
5,000 | 12.13 | 12.13 | 12.07 | 0 | 0 | 0 | |
19/07/2011 |
12.13
|
0 | 12.13 | 12.13 | 12.13 | 0 | 0 | 0 | |
18/07/2011 |
12.13
|
3,000 | 10.91 | 12.13 | 12.13 | 0 | 0 | 0 | |
15/07/2011 |
10.91
|
5,000 | 11.72 | 12.13 | 10.91 | 0 | 0 | 0 | |
14/07/2011 |
11.72
|
7,100 | 11.02 | 11.78 | 10.27 | 0 | 0 | 0 | |
13/07/2011 |
11.02
|
5,000 | 10.44 | 11.02 | 11.02 | 0 | 0 | 0 | |
12/07/2011 |
10.44
|
10,000 | 8.59 | 10.44 | 9.28 | 0 | 0 | 0 | |
11/07/2011 |
8.59
|
11,700 | 9.23 | 9.86 | 8.59 | 0 | 0 | 0 | |
08/07/2011 |
9.23
|
100 | 9.86 | 9.86 | 9.23 | 0 | 0 | 0 | |
07/07/2011 |
9.86
|
100 | 9.81 | 9.86 | 9.86 | 0 | 0 | 0 | |
06/07/2011 |
9.81
|
600 | 10.15 | 10.68 | 9.81 | 0 | 0 | 0 | |
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 |