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) |
-0.20 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/08/2011 |
6.60
|
19,790 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 | |
12/08/2011 |
6.90
|
50 | 6.60 | 6.90 | 6.90 | 0 | 0 | 0 | |
11/08/2011 |
6.60
|
22,130 | 6.90 | 6.90 | 6.60 | 400 | 30 | 0.0 | |
10/08/2011 |
6.90
|
20,050 | 6.70 | 6.90 | 6.60 | 5,300 | 0 | 0.0 | |
09/08/2011 |
6.70
|
19,160 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 | |
08/08/2011 |
6.90
|
53,900 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 | |
05/08/2011 |
7.10
|
18,010 | 7.10 | 7.20 | 6.80 | 200 | 0 | 0.0 | |
04/08/2011 |
7.10
|
51,730 | 6.90 | 7.20 | 6.80 | 2,600 | 0 | 0.0 | |
03/08/2011 |
6.90
|
35,480 | 7.20 | 7.20 | 6.90 | 700 | 0 | 0.0 | |
02/08/2011 |
7.20
|
7,610 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 | |
01/08/2011 |
7.50
|
2,040 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 | |
29/07/2011 |
7.40
|
10,540 | 7.40 | 7.70 | 7.10 | 1,200 | 0 | 0.0 | |
28/07/2011 |
7.40
|
18,550 | 7.60 | 7.70 | 7.30 | 510 | 0 | 0.0 | |
27/07/2011 |
7.60
|
2,780 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 | |
26/07/2011 |
7.80
|
6,760 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
25/07/2011 |
7.80
|
26,380 | 8.20 | 8.20 | 7.80 | 300 | 0 | 0.0 | |
22/07/2011 |
8.20
|
56,480 | 8.50 | 8.50 | 8.10 | 2,000 | 0 | 0.0 | |
21/07/2011 |
8.50
|
115,250 | 8.90 | 8.90 | 8.50 | 11,630 | 0 | 0.1 | |
20/07/2011 |
8.90
|
3,970 | 8.80 | 8.90 | 8.60 | 30 | 0 | 0.0 | |
19/07/2011 |
8.80
|
5,720 | 8.90 | 9.20 | 8.60 | 140 | 0 | 0.0 | |
18/07/2011 |
8.90
|
1,306 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
15/07/2011 |
8.80
|
52,270 | 9 | 9 | 8.70 | 700 | 0 | 0.0 | |
14/07/2011 |
9
|
4,830 | 9 | 9 | 8.90 | 100 | 0 | 0.0 | |
13/07/2011 |
9
|
4,750 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
12/07/2011 |
9
|
50,390 | 9 | 9.20 | 8.70 | 0 | 0 | 0 | |
11/07/2011 |
9
|
16,620 | 9.20 | 9.40 | 9 | 500 | 0 | 0.0 | |
08/07/2011 |
9.20
|
40,510 | 9.10 | 9.40 | 9.20 | 100 | 0 | 0.0 | |
07/07/2011 |
9.10
|
26,490 | 8.80 | 9.10 | 8.70 | 300 | 0 | 0.0 | |
06/07/2011 |
8.80
|
15,780 | 9.20 | 9.40 | 8.80 | 600 | 0 | 0.0 | |
05/07/2011 |
9.20
|
30,410 | 8.90 | 9.30 | 8.80 | 800 | 0 | 0.0 | |
04/07/2011 |
8.90
|
30,210 | 9.30 | 9.30 | 8.90 | 5,000 | 0 | 0.0 | |
01/07/2011 |
9.30
|
2,210 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
30/06/2011 |
9.30
|
127,780 | 8.90 | 9.30 | 9 | 0 | 0 | 0 | |
29/06/2011 |
8.90
|
37,240 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 | |
28/06/2011 |
8.90
|
14,530 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 | |
27/06/2011 |
8.90
|
1,790 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
24/06/2011 |
8.90
|
3,860 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 | |
23/06/2011 |
9.10
|
6,310 | 9.40 | 9.40 | 9.10 | 0 | 350 | -0.0 | |
22/06/2011 |
9.40
|
14,660 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
21/06/2011 |
9.30
|
55,070 | 8.90 | 9.30 | 8.70 | 0 | 0 | 0 | |
20/06/2011 |
8.90
|
51,270 | 9.30 | 9.30 | 8.90 | 200 | 1,900 | -0.0 | |
17/06/2011 |
9.30
|
40,310 | 9.70 | 9.70 | 9.30 | 350 | 0 | 0.0 | |
16/06/2011 |
9.70
|
24,100 | 9.60 | 9.90 | 9.20 | 0 | 1,500 | -0.0 | |
15/06/2011 |
9.60
|
22,500 | 10 | 10 | 9.60 | 0 | 1,000 | -0.0 | |
14/06/2011 |
10
|
258,440 | 10.30 | 10.80 | 10 | 3,600 | 51,000 | -0.5 | |
13/06/2011 |
10.30
|
196,430 | 9.90 | 10.30 | 9.90 | 200 | 25,000 | -0.3 | |
10/06/2011 |
9.90
|
176,480 | 9.50 | 9.90 | 9.70 | 0 | 0 | 0 | |
09/06/2011 |
9.50
|
61,920 | 9.20 | 9.50 | 9 | 0 | 0 | 0 | |
08/06/2011 |
9.20
|
64,200 | 9.50 | 9.50 | 9.10 | 200 | 0 | 0.0 | |
07/06/2011 |
9.50
|
73,700 | 9.30 | 9.70 | 9 | 5,900 | 8,610 | -0.0 | |
06/06/2011 |
9.30
|
47,970 | 9.70 | 9.70 | 9.30 | 1,200 | 0 | 0.0 | |
03/06/2011 |
9.70
|
141,410 | 10.20 | 10.60 | 9.70 | 0 | 0 | 0 | |
02/06/2011 |
10.20
|
300,170 | 9.80 | 10.20 | 10 | 7,000 | 164,890 | -1.6 | |
01/06/2011 |
9.80
|
34,430 | 9.40 | 9.80 | 9.50 | 3,000 | 0 | 0.0 | |
31/05/2011 |
9.40
|
64,750 | 9 | 9.40 | 9 | 17,620 | 0 | 0.2 | |
30/05/2011 |
9
|
72,690 | 8.60 | 9 | 8.90 | 0 | 2,410 | -0.0 | |
27/05/2011 |
8.60
|
122,800 | 8.90 | 9.20 | 8.50 | 50,100 | 9,500 | 0.3 | |
26/05/2011 |
8.90
|
82,820 | 8.90 | 8.90 | 8.50 | 3,100 | 2,000 | 0.0 | |
25/05/2011 |
8.90
|
70,960 | 9.30 | 9.30 | 8.90 | 100 | 2,000 | -0.0 | |
24/05/2011 |
9.30
|
151,710 | 9.30 | 9.50 | 8.90 | 100,030 | 0 | 0.9 | |
23/05/2011 |
9.30
|
112,830 | 9.70 | 9.70 | 9.30 | 100,100 | 0 | 0.9 | |
20/05/2011 |
9.70
|
53,590 | 9.90 | 10 | 9.60 | 30,100 | 10,000 | 0.2 | |
19/05/2011 |
9.90
|
38,810 | 10.30 | 10.30 | 9.90 | 500 | 0 | 0.0 | |
18/05/2011 |
10.30
|
112,460 | 10.30 | 10.30 | 9.80 | 69,250 | 0 | 0.7 | |
17/05/2011 |
10.30
|
19,030 | 10.30 | 10.30 | 10 | 4,020 | 0 | 0.0 | |
16/05/2011 |
10.30
|
97,790 | 10.70 | 10.70 | 10.20 | 68,520 | 0 | 0.7 | |
13/05/2011 |
10.70
|
7,900 | 11 | 11 | 10.70 | 1,620 | 0 | 0.0 | |
12/05/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
12/05/2011 |
11
|
42,290 | 10.50 | 11 | 10.50 | 10,300 | 500 | 0.1 | |
11/05/2011 |
10.50
|
24,860 | 10.78 | 10.78 | 10.50 | 7,150 | 0 | 0.1 | |
10/05/2011 |
10.78
|
160,360 | 11.35 | 11.35 | 10.78 | 94,000 | 0 | 1.1 | |
09/05/2011 |
11.35
|
79,700 | 10.88 | 11.35 | 10.97 | 15,130 | 0 | 0.2 | |
06/05/2011 |
10.88
|
32,790 | 10.41 | 10.88 | 10.88 | 5,830 | 0 | 0.1 | |
05/05/2011 |
10.41
|
147,740 | 10.88 | 10.88 | 10.41 | 28,410 | 0 | 0.3 | |
04/05/2011 |
10.88
|
128,720 | 11.45 | 11.45 | 10.88 | 1,100 | 1,500 | -0.0 | |
29/04/2011 |
11.45
|
84,990 | 12.01 | 12.01 | 11.45 | 5,090 | 2,500 | 0.0 | |
28/04/2011 |
12.01
|
5,710 | 12.58 | 12.58 | 12.01 | 0 | 0 | 0 | |
27/04/2011 |
12.58
|
11,190 | 13.15 | 13.15 | 12.58 | 0 | 0 | 0 | |
26/04/2011 |
13.15
|
3,680 | 13.62 | 13.62 | 12.96 | 500 | 500 | 0.0 | |
25/04/2011 |
13.62
|
18,600 | 13.05 | 13.62 | 12.77 | 0 | 0 | 0 | |
22/04/2011 |
13.05
|
7,530 | 13.53 | 13.53 | 12.96 | 2,000 | 0 | 0.0 | |
21/04/2011 |
13.53
|
22,040 | 13.53 | 14.09 | 13.24 | 0 | 0 | 0 | |
20/04/2011 |
13.53
|
39,320 | 14.09 | 14.47 | 13.43 | 1,600 | 0 | 0.0 | |
19/04/2011 |
14.09
|
5,020 | 14.76 | 14.76 | 14.09 | 10 | 0 | 0.0 | |
18/04/2011 |
14.76
|
1,074 | 14.85 | 14.85 | 14.38 | 500 | 0 | 0.0 | |
15/04/2011 |
14.85
|
13,100 | 14.85 | 14.85 | 14.57 | 1,100 | 0 | 0.0 | |
14/04/2011 |
14.85
|
10,410 | 15.04 | 15.04 | 14.85 | 0 | 0 | 0 | |
13/04/2011 |
15.04
|
5,210 | 14.95 | 15.14 | 14.95 | 0 | 110 | -0.0 | |
08/04/2011 |
14.95
|
800 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
07/04/2011 |
14.95
|
5,500 | 15.32 | 15.51 | 14.95 | 0 | 0 | 0 | |
06/04/2011 |
15.32
|
68,830 | 15.04 | 15.32 | 14.85 | 8,300 | 0 | 0.1 | |
05/04/2011 |
15.04
|
14,150 | 15.14 | 15.14 | 15.04 | 0 | 0 | 0 | |
04/04/2011 |
15.14
|
79,300 | 15.80 | 15.80 | 15.04 | 1,000 | 4,000 | -0.0 | |
01/04/2011 |
15.80
|
42,290 | 15.99 | 16.18 | 15.80 | 0 | 0 | 0 | |
31/03/2011 |
15.99
|
31,780 | 16.08 | 16.27 | 15.99 | 2,200 | 0 | 0.0 | |
30/03/2011 |
16.08
|
12,470 | 16.08 | 16.08 | 15.51 | 0 | 0 | 0 | |
29/03/2011 |
16.08
|
39,730 | 16.27 | 16.36 | 16.08 | 0 | 0 | 0 | |
28/03/2011 |
16.27
|
44,910 | 16.55 | 16.65 | 16.27 | 200 | 0 | 0.0 | |
25/03/2011 |
16.55
|
33,490 | 16.55 | 16.65 | 16.55 | 11,000 | 0 | 0.2 | |
24/03/2011 |
16.55
|
2,670 | 16.55 | 16.84 | 16.36 | 500 | 0 | 0.0 | |
23/03/2011 |
16.55
|
13,840 | 16.27 | 16.74 | 16.27 | 2,700 | 0 | 0.0 |