Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -5.33% | 1,341,100 | 11,430 | 0.2 |
20.30
23.55
20.90
|
2 tháng
(2024-09-16) |
0.05 | 0.24% | 3,032,600 | 11,520 | 0.2 |
20.30
23.55
20.90
|
3 tháng
(2024-08-15) |
0.70 | 3.40% | 4,654,500 | 12,338 | 0.3 |
19.35
23.55
20.90
|
6 tháng
(2024-05-17) |
4.25 | 24.93% | 9,906,400 | -6,467 | -0.1 |
16.40
23.55
20.90
|
12 tháng
(2023-11-20) |
7.25 | 51.58% | 16,905,100 | -134,217 | -2.5 |
13.58
23.55
20.90
|
24 tháng
(2022-11-24) |
12.12 | 132.14% | 28,277,700 | -154,224 | -2.6 |
9.18
23.55
20.90
|
36 tháng
(2021-11-29) |
-0.45 | -2.08% | 49,937,000 | -323,706 | -7.0 |
8.29
26.44
20.90
|
60 tháng
(2019-12-10) |
10.41 | 95.62% | 97,457,540 | -1,642,846 | -28.3 |
6.81
28.45
20.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/01/2012 |
7.31
|
5,770 | 7.26 | 7.31 | 7.21 | 0 | 0 | 0 | |
16/01/2012 |
7.26
|
22,840 | 7.31 | 7.34 | 7.26 | 0 | 0 | 0 | |
13/01/2012 |
7.31
|
14,010 | 7.34 | 7.36 | 7.31 | 0 | 0 | 0 | |
12/01/2012 |
7.34
|
26,000 | 7.05 | 7.36 | 6.81 | 3,000 | 0 | 0.1 | |
11/01/2012 |
7.05
|
13,720 | 7.10 | 7.10 | 7.05 | 0 | 0 | 0 | |
10/01/2012 |
7.10
|
20,600 | 6.89 | 7.18 | 7.05 | 0 | 0 | 0 | |
09/01/2012 |
6.89
|
16,510 | 6.89 | 6.89 | 6.58 | 0 | 8,000 | -0.2 | |
06/01/2012 |
6.89
|
21,620 | 6.84 | 6.89 | 6.79 | 0 | 0 | 0 | |
05/01/2012 |
6.84
|
16,370 | 6.94 | 7.02 | 6.84 | 7,000 | 0 | 0.2 | |
04/01/2012 |
6.94
|
16,260 | 7.02 | 7.05 | 6.84 | 0 | 2,000 | -0.1 | |
03/01/2012 |
7.02
|
29,740 | 6.71 | 7.02 | 6.79 | 0 | 0 | 0 | |
30/12/2011 |
6.71
|
23,450 | 6.40 | 6.71 | 6.53 | 0 | 0 | 0 | |
29/12/2011 |
6.40
|
8,820 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 | |
28/12/2011 |
6.53
|
11,480 | 6.32 | 6.58 | 6.16 | 0 | 0 | 0 | |
27/12/2011 |
6.32
|
9,190 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 | |
26/12/2011 |
6.53
|
9,720 | 6.53 | 6.63 | 6.53 | 0 | 0 | 0 | |
23/12/2011 |
6.53
|
15,870 | 6.45 | 6.63 | 6.34 | 1,000 | 0 | 0.0 | |
22/12/2011 |
6.45
|
32,400 | 6.79 | 6.79 | 6.45 | 0 | 0 | 0 | |
21/12/2011 |
6.79
|
9,560 | 6.74 | 6.79 | 6.66 | 1,000 | 830 | 0.0 | |
20/12/2011 |
6.74
|
30,400 | 6.94 | 6.94 | 6.68 | 0 | 11,950 | -0.3 | |
19/12/2011 |
6.94
|
11,830 | 7.05 | 7.05 | 6.84 | 0 | 3,020 | -0.1 | |
16/12/2011 |
7.05
|
10,510 | 6.92 | 7.13 | 7.05 | 0 | 0 | 0 | |
15/12/2011 |
6.92
|
41,580 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 | |
14/12/2011 |
7.21
|
13,020 | 7.13 | 7.21 | 7.02 | 200 | 0 | 0.0 | |
13/12/2011 |
7.13
|
16,600 | 7.13 | 7.18 | 7.08 | 0 | 0 | 0 | |
12/12/2011 |
7.13
|
5,250 | 7.18 | 7.26 | 7.13 | 0 | 300 | -0.0 | |
09/12/2011 |
7.18
|
62,890 | 7.18 | 7.31 | 7.18 | 450 | 0 | 0.0 | |
08/12/2011 |
7.18
|
20,710 | 7.52 | 7.52 | 7.18 | 0 | 0 | 0 | |
07/12/2011 |
7.52
|
5,940 | 7.31 | 7.52 | 7.23 | 0 | 0 | 0 | |
06/12/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
06/12/2011 |
7.31
|
74,120 | 7.41 | 7.68 | 7.31 | 3,000 | 500 | 0.1 | |
05/12/2011 |
7.41
|
25,110 | 7.06 | 7.41 | 7.14 | 0 | 0 | 0 | |
02/12/2011 |
7.06
|
10,340 | 7.04 | 7.11 | 7.01 | 0 | 570 | -0.0 | |
01/12/2011 |
7.04
|
6,820 | 6.96 | 7.04 | 6.96 | 0 | 500 | -0.0 | |
30/11/2011 |
6.96
|
9,100 | 7.01 | 7.06 | 6.96 | 10 | 0 | 0.0 | |
29/11/2011 |
7.01
|
17,260 | 7.09 | 7.16 | 7.01 | 0 | 0 | 0 | |
28/11/2011 |
7.09
|
36,790 | 7.01 | 7.16 | 7.04 | 4,000 | 500 | 0.1 | |
25/11/2011 |
7.01
|
24,480 | 7.01 | 7.01 | 6.91 | 3,200 | 0 | 0.1 | |
24/11/2011 |
7.01
|
13,370 | 7.04 | 7.09 | 6.91 | 0 | 0 | 0 | |
23/11/2011 |
7.04
|
26,900 | 6.78 | 7.04 | 6.88 | 0 | 300 | -0.0 | |
22/11/2011 |
6.78
|
17,730 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 | |
21/11/2011 |
6.81
|
34,080 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 | |
18/11/2011 |
6.88
|
29,770 | 6.96 | 6.96 | 6.83 | 20 | 1,000 | -0.0 | |
17/11/2011 |
6.96
|
4,640 | 6.96 | 7.04 | 6.88 | 0 | 0 | 0 | |
16/11/2011 |
6.96
|
13,180 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 | |
15/11/2011 |
6.94
|
26,420 | 7.01 | 7.06 | 6.88 | 0 | 1,640 | -0.0 | |
14/11/2011 |
7.01
|
28,880 | 7.09 | 7.39 | 6.94 | 1,500 | 3,000 | -0.0 | |
11/11/2011 |
7.09
|
27,760 | 7.06 | 7.21 | 7.06 | 1,000 | 10,010 | -0.3 | |
10/11/2011 |
7.06
|
41,110 | 7.16 | 7.16 | 7.04 | 1,000 | 1,500 | -0.0 | |
09/11/2011 |
7.16
|
19,360 | 7.14 | 7.19 | 7.09 | 0 | 0 | 0 | |
08/11/2011 |
7.14
|
33,820 | 7.11 | 7.26 | 7.11 | 3,300 | 0 | 0.1 | |
07/11/2011 |
7.11
|
52,130 | 7.26 | 7.26 | 7.09 | 10,490 | 0 | 0.3 | |
04/11/2011 |
7.26
|
28,610 | 7.31 | 7.44 | 7.26 | 0 | 0 | 0 | |
03/11/2011 |
7.31
|
39,300 | 7.21 | 7.39 | 7.21 | 1,500 | 150 | 0.0 | |
02/11/2011 |
7.21
|
80,070 | 7.36 | 7.52 | 7.14 | 3,020 | 2,500 | 0.0 | |
01/11/2011 |
7.36
|
85,740 | 7.74 | 7.74 | 7.36 | 80 | 0 | 0.0 | |
31/10/2011 |
7.74
|
70,370 | 7.82 | 8.12 | 7.74 | 3,000 | 0 | 0.1 | |
28/10/2011 |
7.82
|
54,110 | 7.62 | 7.97 | 7.57 | 0 | 0 | 0 | |
27/10/2011 |
7.62
|
120,740 | 7.44 | 7.79 | 7.52 | 7,000 | 1,300 | 0.2 | |
26/10/2011 |
7.44
|
56,320 | 7.82 | 7.94 | 7.44 | 0 | 0 | 0 | |
25/10/2011 |
7.82
|
253,030 | 7.46 | 7.82 | 7.74 | 0 | 5,030 | -0.2 | |
24/10/2011 |
7.46
|
16,530 | 7.11 | 7.46 | 7.46 | 0 | 0 | 0 | |
21/10/2011 |
7.11
|
130,460 | 6.78 | 7.11 | 6.83 | 1,300 | 10,030 | -0.2 | |
20/10/2011 |
6.78
|
9,960 | 6.71 | 6.83 | 6.71 | 0 | 0 | 0 | |
19/10/2011 |
6.71
|
7,620 | 6.66 | 6.71 | 6.66 | 0 | 300 | -0.0 | |
18/10/2011 |
6.66
|
43,350 | 6.68 | 6.68 | 6.56 | 0 | 2,610 | -0.1 | |
17/10/2011 |
6.68
|
6,120 | 6.76 | 6.76 | 6.68 | 0 | 1,390 | -0.0 | |
14/10/2011 |
6.76
|
19,070 | 6.76 | 6.78 | 6.66 | 0 | 6,000 | -0.2 | |
13/10/2011 |
6.76
|
3,540 | 6.68 | 6.76 | 6.58 | 30 | 0 | 0.0 | |
12/10/2011 |
6.68
|
19,230 | 6.91 | 6.91 | 6.58 | 0 | 5,000 | -0.1 | |
11/10/2011 |
6.91
|
11,400 | 6.94 | 6.94 | 6.91 | 800 | 600 | 0.0 | |
10/10/2011 |
6.94
|
15,460 | 6.96 | 6.96 | 6.81 | 0 | 150 | -0.0 | |
07/10/2011 |
6.96
|
10,530 | 6.96 | 6.96 | 6.81 | 0 | 0 | 0 | |
06/10/2011 |
6.96
|
37,370 | 6.76 | 7.09 | 6.83 | 0 | 2,710 | -0.1 | |
05/10/2011 |
6.76
|
10,310 | 6.46 | 6.76 | 6.56 | 2,000 | 0 | 0.1 | |
04/10/2011 |
6.46
|
29,410 | 6.51 | 6.63 | 6.43 | 50 | 0 | 0.0 | |
03/10/2011 |
6.51
|
24,160 | 6.68 | 6.78 | 6.51 | 0 | 0 | 0 | |
30/09/2011 |
6.68
|
30,590 | 6.73 | 6.81 | 6.61 | 30 | 0 | 0.0 | |
29/09/2011 |
6.73
|
8,460 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 | |
28/09/2011 |
6.81
|
11,300 | 6.81 | 6.91 | 6.78 | 40 | 0 | 0.0 | |
27/09/2011 |
6.81
|
23,880 | 6.76 | 6.88 | 6.76 | 30 | 3,500 | -0.1 | |
26/09/2011 |
6.76
|
12,030 | 6.73 | 6.78 | 6.68 | 0 | 0 | 0 | |
23/09/2011 |
6.73
|
5,510 | 6.81 | 6.88 | 6.71 | 0 | 0 | 0 | |
22/09/2011 |
6.81
|
15,600 | 6.68 | 6.83 | 6.68 | 0 | 20 | -0.0 | |
21/09/2011 |
6.68
|
13,720 | 6.78 | 6.81 | 6.68 | 0 | 0 | 0 | |
20/09/2011 |
6.78
|
12,050 | 6.86 | 6.86 | 6.73 | 0 | 1,000 | -0.0 | |
19/09/2011 |
6.86
|
23,860 | 6.76 | 6.86 | 6.68 | 0 | 2,000 | -0.1 | |
16/09/2011 |
6.76
|
27,760 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 | |
15/09/2011 |
6.91
|
27,700 | 6.86 | 6.91 | 6.66 | 0 | 0 | 0 | |
14/09/2011 |
6.86
|
82,690 | 7.16 | 7.19 | 6.81 | 500 | 0 | 0.0 | |
13/09/2011 |
7.16
|
55,070 | 6.91 | 7.19 | 6.91 | 8,000 | 0 | 0.2 | |
12/09/2011 |
6.91
|
62,120 | 7.04 | 7.06 | 6.91 | 0 | 0 | 0 | |
09/09/2011 |
7.04
|
39,600 | 7.21 | 7.21 | 6.91 | 0 | 0 | 0 | |
08/09/2011 |
7.21
|
90,670 | 6.99 | 7.31 | 6.99 | 0 | 7,490 | -0.2 | |
07/09/2011 |
6.99
|
88,380 | 6.76 | 7.06 | 6.83 | 0 | 14,160 | -0.4 | |
06/09/2011 |
6.76
|
59,240 | 6.94 | 6.94 | 6.71 | 0 | 7,100 | -0.2 | |
05/09/2011 |
6.94
|
109,320 | 7.06 | 7.16 | 6.76 | 0 | 17,000 | -0.5 | |
01/09/2011 |
7.06
|
55,230 | 6.73 | 7.06 | 7.06 | 0 | 18,820 | -0.5 | |
31/08/2011 |
6.73
|
15,530 | 6.43 | 6.73 | 6.73 | 0 | 0 | 0 | |
30/08/2011 |
6.43
|
6,740 | 6.13 | 6.43 | 6.43 | 0 | 420 | -0.0 | |
29/08/2011 |
6.13
|
5,750 | 5.85 | 6.13 | 6.13 | 0 | 0 | 0 |