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) |
1.78 | 4.80% | 20,100 | -100 | -0.0 |
37.02
41.80
38.80
|
2 tháng
(2024-07-22) |
6.40 | 19.75% | 22,800 | -100 | -0.0 |
32.40
41.80
38.80
|
3 tháng
(2024-06-21) |
4.49 | 13.10% | 28,100 | -200 | -0.0 |
31.92
41.80
38.80
|
6 tháng
(2024-03-25) |
7.64 | 24.51% | 39,900 | -200 | -0.0 |
29.64
41.80
38.80
|
12 tháng
(2023-09-25) |
8.73 | 29.05% | 55,400 | -200 | -0.0 |
27.64
41.80
38.80
|
24 tháng
(2022-09-30) |
-0.35 | -0.89% | 151,500 | 2,900 | 8.9 |
25.16
41.80
38.80
|
36 tháng
(2021-10-05) |
-7.37 | -15.97% | 342,600 | 32,700 | 13.4 |
25.16
46.17
38.80
|
60 tháng
(2019-10-16) |
10.29 | 36.11% | 1,837,320 | 652,790 | 44.7 |
25.16
47.04
38.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/11/2011 |
6.74
|
780 | 6.70 | 6.77 | 6.60 | 0 | 0 | 0 | |
31/10/2011 |
6.70
|
30 | 6.67 | 6.70 | 6.70 | 0 | 0 | 0 | |
28/10/2011 |
6.67
|
1,070 | 6.37 | 6.67 | 6.06 | 0 | 0 | 0 | |
27/10/2011 |
6.37
|
20 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 | |
26/10/2011 |
6.67
|
1,400 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 | |
25/10/2011 |
6.67
|
300 | 6.37 | 6.67 | 6.13 | 0 | 0 | 0 | |
24/10/2011 |
6.37
|
10 | 6.67 | 6.67 | 6.37 | 0 | 0 | 0 | |
21/10/2011 |
6.67
|
450 | 6.53 | 6.80 | 6.23 | 0 | 0 | 0 | |
20/10/2011 |
6.53
|
480 | 6.37 | 6.53 | 6.06 | 0 | 0 | 0 | |
19/10/2011 |
6.37
|
2,440 | 6.67 | 6.87 | 6.37 | 0 | 0 | 0 | |
18/10/2011 |
6.67
|
90 | 6.74 | 6.74 | 6.67 | 0 | 0 | 0 | |
17/10/2011 |
6.74
|
1,990 | 6.74 | 6.74 | 6.47 | 0 | 0 | 0 | |
14/10/2011 |
6.74
|
10 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/10/2011 |
6.74
|
50 | 6.90 | 6.90 | 6.74 | 0 | 0 | 0 | |
12/10/2011 |
6.90
|
2,000 | 6.74 | 6.90 | 6.70 | 0 | 0 | 0 | |
11/10/2011 |
6.74
|
50 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 | |
10/10/2011 |
6.70
|
350 | 6.74 | 6.80 | 6.70 | 0 | 0 | 0 | |
07/10/2011 |
6.74
|
3,870 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 | |
06/10/2011 |
6.87
|
5,000 | 6.74 | 6.87 | 6.74 | 0 | 0 | 0 | |
05/10/2011 |
6.74
|
200 | 6.90 | 6.90 | 6.57 | 0 | 0 | 0 | |
04/10/2011 |
6.90
|
2,030 | 6.74 | 7.04 | 6.40 | 0 | 0 | 0 | |
03/10/2011 |
6.74
|
70 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 | |
30/09/2011 |
6.80
|
10 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 | |
29/09/2011 |
6.50
|
6,990 | 6.40 | 6.53 | 6.37 | 0 | 0 | 0 | |
28/09/2011 |
6.40
|
2,150 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
27/09/2011 |
6.40
|
3,000 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 | |
26/09/2011 |
6.30
|
1,010 | 6.57 | 6.87 | 6.30 | 0 | 0 | 0 | |
23/09/2011 |
6.57
|
1,960 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 | |
22/09/2011 |
6.57
|
10 | 6.50 | 6.57 | 6.57 | 0 | 0 | 0 | |
21/09/2011 |
6.50
|
2,710 | 6.57 | 6.57 | 6.47 | 0 | 0 | 0 | |
20/09/2011 |
6.57
|
5,500 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
19/09/2011 |
6.60
|
60 | 6.57 | 6.60 | 6.26 | 0 | 0 | 0 | |
16/09/2011 |
6.57
|
5,400 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 | |
15/09/2011 |
6.60
|
220 | 6.70 | 6.70 | 6.53 | 0 | 0 | 0 | |
14/09/2011 |
6.70
|
8,110 | 6.67 | 6.70 | 6.64 | 0 | 0 | 0 | |
13/09/2011 |
6.67
|
12,530 | 6.67 | 6.84 | 6.60 | 0 | 0 | 0 | |
12/09/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
09/09/2011 |
6.67
|
1,170 | 6.67 | 6.84 | 6.67 | 0 | 0 | 0 | |
08/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
08/09/2011 |
6.67
|
14,510 | 6.43 | 6.74 | 6.43 | 0 | 0 | 0 | |
07/09/2011 |
6.43
|
430 | 6.56 | 6.56 | 6.43 | 0 | 0 | 0 | |
06/09/2011 |
6.56
|
6,480 | 6.50 | 6.56 | 6.30 | 0 | 0 | 0 | |
05/09/2011 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
01/09/2011 |
6.50
|
3,960 | 6.37 | 6.50 | 6.34 | 0 | 0 | 0 | |
31/08/2011 |
6.37
|
3,120 | 6.34 | 6.40 | 6.30 | 0 | 0 | 0 | |
30/08/2011 |
6.34
|
6,490 | 6.30 | 6.37 | 6.27 | 0 | 0 | 0 | |
29/08/2011 |
6.30
|
4,010 | 6.21 | 6.30 | 6.14 | 0 | 0 | 0 | |
26/08/2011 |
6.21
|
1,900 | 6.14 | 6.21 | 6.21 | 0 | 0 | 0 | |
25/08/2011 |
6.14
|
1,010 | 6.02 | 6.14 | 6.14 | 0 | 0 | 0 | |
24/08/2011 |
6.02
|
9,190 | 6.27 | 6.27 | 6.02 | 0 | 0 | 0 | |
23/08/2011 |
6.27
|
9,650 | 6.11 | 6.27 | 6.08 | 0 | 0 | 0 | |
22/08/2011 |
6.11
|
10,790 | 5.98 | 6.11 | 5.92 | 0 | 0 | 0 | |
19/08/2011 |
5.98
|
7,000 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
18/08/2011 |
6.05
|
860 | 5.86 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/08/2011 |
5.86
|
1,070 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
16/08/2011 |
5.86
|
100 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 | |
15/08/2011 |
5.92
|
20 | 5.76 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/08/2011 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
11/08/2011 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
10/08/2011 |
5.76
|
10 | 5.66 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/08/2011 |
5.66
|
9,810 | 5.95 | 6.24 | 5.66 | 0 | 0 | 0 | |
08/08/2011 |
5.95
|
23,590 | 6.24 | 6.24 | 5.95 | 0 | 0 | 0 | |
05/08/2011 |
6.24
|
2,010 | 6.08 | 6.24 | 6.08 | 0 | 0 | 0 | |
04/08/2011 |
6.08
|
7,600 | 6.11 | 6.11 | 6.08 | 0 | 0 | 0 | |
03/08/2011 |
6.11
|
100 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 | |
02/08/2011 |
6.40
|
8,270 | 6.43 | 6.43 | 6.11 | 0 | 0 | 0 | |
01/08/2011 |
6.43
|
10 | 6.24 | 6.43 | 6.43 | 0 | 0 | 0 | |
29/07/2011 |
6.24
|
6,000 | 6.18 | 6.24 | 5.92 | 0 | 0 | 0 | |
28/07/2011 |
6.18
|
3,520 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 | |
27/07/2011 |
6.27
|
15,010 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 | |
26/07/2011 |
6.56
|
7,770 | 6.59 | 6.59 | 6.56 | 0 | 0 | 0 | |
25/07/2011 |
6.59
|
5,490 | 6.40 | 6.69 | 6.11 | 0 | 0 | 0 | |
22/07/2011 |
6.40
|
8,360 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
21/07/2011 |
6.50
|
1,460 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
20/07/2011 |
6.50
|
14,860 | 6.69 | 6.69 | 6.43 | 0 | 0 | 0 | |
19/07/2011 |
6.69
|
9,530 | 6.69 | 6.78 | 6.37 | 0 | 0 | 0 | |
18/07/2011 |
6.69
|
22 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 | |
15/07/2011 |
6.59
|
17,800 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 | |
14/07/2011 |
6.72
|
16,000 | 6.78 | 6.78 | 6.56 | 0 | 0 | 0 | |
13/07/2011 |
6.78
|
9,010 | 6.75 | 6.85 | 6.72 | 0 | 0 | 0 | |
12/07/2011 |
6.75
|
5,200 | 6.75 | 6.75 | 6.56 | 100 | 0 | 0.0 | |
11/07/2011 |
6.75
|
8,020 | 6.66 | 6.88 | 6.66 | 0 | 0 | 0 | |
08/07/2011 |
6.66
|
21,000 | 6.59 | 6.66 | 6.59 | 0 | 0 | 0 | |
07/07/2011 |
6.59
|
13,500 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 | |
06/07/2011 |
6.62
|
28,310 | 6.59 | 6.62 | 6.50 | 0 | 0 | 0 | |
05/07/2011 |
6.59
|
2,520 | 6.62 | 6.85 | 6.53 | 0 | 0 | 0 | |
04/07/2011 |
6.62
|
17,000 | 6.43 | 6.62 | 6.40 | 0 | 0 | 0 | |
01/07/2011 |
6.43
|
6,000 | 6.37 | 6.43 | 6.34 | 0 | 0 | 0 | |
30/06/2011 |
6.37
|
34,970 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 | |
29/06/2011 |
6.40
|
12,070 | 6.40 | 6.40 | 6.24 | 0 | 0 | 0 | |
28/06/2011 |
6.40
|
4,500 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 | |
27/06/2011 |
6.53
|
5,100 | 6.56 | 6.56 | 6.34 | 0 | 0 | 0 | |
24/06/2011 |
6.56
|
11,820 | 6.46 | 6.56 | 6.24 | 0 | 0 | 0 | |
23/06/2011 |
6.46
|
10,740 | 6.50 | 6.53 | 6.34 | 0 | 1,200 | -0.0 | |
22/06/2011 |
6.50
|
27,520 | 6.50 | 6.53 | 6.50 | 0 | 0 | 0 | |
21/06/2011 |
6.50
|
1,970 | 6.34 | 6.62 | 6.37 | 0 | 0 | 0 | |
20/06/2011 |
6.34
|
27,080 | 6.53 | 6.53 | 6.34 | 0 | 0 | 0 | |
17/06/2011 |
6.53
|
13,130 | 6.66 | 6.69 | 6.53 | 0 | 0 | 0 | |
16/06/2011 |
6.66
|
18,850 | 6.98 | 7.11 | 6.66 | 0 | 0 | 0 | |
15/06/2011 |
6.98
|
12,020 | 7.33 | 7.33 | 6.98 | 0 | 0 | 0 | |
14/06/2011 |
7.33
|
35,140 | 7.33 | 7.55 | 7.14 | 0 | 0 | 0 |