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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
4.90
|
52,580 | 4.90 | 5.01 | 4.87 | 0 | 0 | 0 | |
21/11/2011 |
4.90
|
74,610 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 | |
18/11/2011 |
4.90
|
157,130 | 5.08 | 5.11 | 4.90 | 0 | 0 | 0 | |
17/11/2011 |
5.08
|
90,570 | 5.22 | 5.36 | 5.08 | 0 | 0 | 0 | |
16/11/2011 |
5.22
|
67,100 | 5.08 | 5.25 | 5.11 | 200 | 1,050 | -0.0 | |
15/11/2011 |
5.08
|
120,590 | 5.22 | 5.29 | 5.08 | 0 | 0 | 0 | |
14/11/2011 |
5.22
|
102,340 | 5.29 | 5.43 | 5.18 | 300 | 1,860 | -0.0 | |
11/11/2011 |
5.29
|
85,570 | 5.29 | 5.43 | 5.25 | 0 | 28,510 | -0.4 | |
10/11/2011 |
5.29
|
90,050 | 5.39 | 5.39 | 5.29 | 0 | 0 | 0 | |
09/11/2011 |
5.39
|
44,040 | 5.32 | 5.57 | 5.32 | 0 | 0 | 0 | |
08/11/2011 |
5.32
|
77,630 | 5.46 | 5.53 | 5.32 | 0 | 0 | 0 | |
07/11/2011 |
5.46
|
63,810 | 5.46 | 5.50 | 5.36 | 1,060 | 0 | 0.0 | |
04/11/2011 |
5.46
|
65,210 | 5.46 | 5.60 | 5.43 | 0 | 0 | 0 | |
03/11/2011 |
5.46
|
93,240 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 | |
02/11/2011 |
5.46
|
181,270 | 5.60 | 5.71 | 5.39 | 0 | 0 | 0 | |
01/11/2011 |
5.60
|
85,030 | 5.67 | 5.71 | 5.57 | 0 | 0 | 0 | |
31/10/2011 |
5.67
|
123,170 | 5.88 | 6.02 | 5.67 | 0 | 0 | 0 | |
28/10/2011 |
5.88
|
151,760 | 5.64 | 5.92 | 5.64 | 0 | 0 | 0 | |
27/10/2011 |
5.64
|
43,950 | 5.67 | 5.71 | 5.60 | 0 | 0 | 0 | |
26/10/2011 |
5.67
|
10,880 | 5.60 | 5.67 | 5.57 | 0 | 0 | 0 | |
25/10/2011 |
5.60
|
104,430 | 5.67 | 5.71 | 5.60 | 0 | 0 | 0 | |
24/10/2011 |
5.67
|
89,250 | 5.64 | 5.78 | 5.64 | 0 | 0 | 0 | |
21/10/2011 |
5.64
|
86,360 | 5.53 | 5.71 | 5.53 | 0 | 0 | 0 | |
20/10/2011 |
5.53
|
29,400 | 5.46 | 5.60 | 5.50 | 0 | 0 | 0 | |
19/10/2011 |
5.46
|
103,450 | 5.53 | 5.64 | 5.46 | 0 | 0 | 0 | |
18/10/2011 |
5.53
|
137,040 | 5.60 | 5.71 | 5.50 | 0 | 0 | 0 | |
17/10/2011 |
5.60
|
121,700 | 5.78 | 5.81 | 5.60 | 0 | 0 | 0 | |
14/10/2011 |
5.78
|
116,890 | 5.78 | 5.92 | 5.74 | 0 | 0 | 0 | |
13/10/2011 |
5.78
|
102,580 | 5.64 | 5.81 | 5.64 | 0 | 0 | 0 | |
12/10/2011 |
5.64
|
155,000 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 | |
11/10/2011 |
5.88
|
71,040 | 5.88 | 6.06 | 5.85 | 0 | 0 | 0 | |
10/10/2011 |
5.88
|
153,330 | 5.85 | 5.99 | 5.81 | 0 | 0 | 0 | |
07/10/2011 |
5.85
|
278,800 | 5.71 | 5.99 | 5.81 | 0 | 1,000 | -0.0 | |
06/10/2011 |
5.71
|
264,700 | 5.46 | 5.71 | 5.60 | 0 | 0 | 0 | |
05/10/2011 |
5.46
|
85,560 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 | |
04/10/2011 |
5.43
|
181,830 | 5.46 | 5.53 | 5.32 | 0 | 14,000 | -0.2 | |
03/10/2011 |
5.46
|
247,760 | 5.74 | 5.74 | 5.46 | 200 | 1,000 | -0.0 | |
30/09/2011 |
5.74
|
278,980 | 5.85 | 5.92 | 5.71 | 0 | 129,790 | -2.1 | |
29/09/2011 |
5.85
|
176,570 | 5.95 | 5.99 | 5.74 | 0 | 1,000 | -0.0 | |
28/09/2011 |
5.95
|
344,790 | 6.02 | 6.16 | 5.95 | 0 | 205,030 | -3.5 | |
27/09/2011 |
6.02
|
202,950 | 6.20 | 6.23 | 6.02 | 500 | 18,000 | -0.3 | |
26/09/2011 |
6.20
|
656,700 | 5.92 | 6.20 | 5.95 | 0 | 147,180 | -2.6 | |
23/09/2011 |
5.92
|
96,020 | 6.20 | 6.20 | 5.92 | 0 | 6,630 | -0.1 | |
22/09/2011 |
6.20
|
191,980 | 6.02 | 6.23 | 6.02 | 0 | 0 | 0 | |
21/09/2011 |
6.02
|
246,420 | 6.02 | 6.23 | 5.99 | 0 | 0 | 0 | |
20/09/2011 |
6.02
|
278,440 | 6.34 | 6.34 | 6.02 | 500 | 0 | 0.0 | |
19/09/2011 |
6.34
|
253,280 | 6.44 | 6.51 | 6.13 | 0 | 0 | 0 | |
16/09/2011 |
6.44
|
307,520 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 | |
15/09/2011 |
6.76
|
303,170 | 6.62 | 6.86 | 6.41 | 0 | 1,000 | -0.0 | |
14/09/2011 |
6.62
|
461,390 | 6.30 | 6.62 | 6.48 | 0 | 20,000 | -0.4 | |
13/09/2011 |
6.30
|
252,510 | 6.02 | 6.30 | 6.02 | 1,100 | 20,000 | -0.3 | |
12/09/2011 |
6.02
|
158,130 | 5.95 | 6.06 | 5.88 | 0 | 10,810 | -0.2 | |
09/09/2011 |
5.95
|
169,000 | 5.99 | 6.09 | 5.92 | 0 | 0 | 0 | |
08/09/2011 |
5.99
|
233,630 | 6.06 | 6.30 | 5.99 | 6,000 | 40,000 | -0.6 | |
07/09/2011 |
6.06
|
165,040 | 5.88 | 6.13 | 5.95 | 0 | 0 | 0 | |
06/09/2011 |
5.88
|
128,040 | 5.92 | 6.06 | 5.74 | 0 | 20,000 | -0.3 | |
05/09/2011 |
5.92
|
199,070 | 6.02 | 6.02 | 5.74 | 0 | 50,000 | -0.8 | |
01/09/2011 |
6.02
|
113,470 | 6.02 | 6.16 | 5.99 | 1,100 | 0 | 0.0 | |
31/08/2011 |
6.02
|
154,280 | 6.02 | 6.09 | 5.95 | 0 | 0 | 0 | |
30/08/2011 |
6.02
|
134,310 | 5.92 | 6.20 | 5.99 | 0 | 0 | 0 | |
29/08/2011 |
5.92
|
313,290 | 5.64 | 5.92 | 5.71 | 0 | 40,000 | -0.7 | |
26/08/2011 |
5.64
|
97,890 | 5.67 | 5.74 | 5.64 | 0 | 0 | 0 | |
25/08/2011 |
5.67
|
65,230 | 5.50 | 5.67 | 5.50 | 0 | 0 | 0 | |
24/08/2011 |
5.50
|
81,440 | 5.46 | 5.64 | 5.46 | 300 | 0 | 0.0 | |
23/08/2011 |
5.46
|
106,230 | 5.67 | 5.78 | 5.46 | 0 | 0 | 0 | |
22/08/2011 |
5.67
|
193,970 | 5.43 | 5.67 | 5.46 | 0 | 60,000 | -1.0 | |
19/08/2011 |
5.43
|
77,330 | 5.60 | 5.60 | 5.39 | 0 | 0 | 0 | |
18/08/2011 |
5.60
|
89,330 | 5.43 | 5.67 | 5.57 | 0 | 0 | 0 | |
17/08/2011 |
5.43
|
166,920 | 5.18 | 5.43 | 5.18 | 0 | 0 | 0 | |
16/08/2011 |
5.18
|
35,310 | 5.11 | 5.25 | 5.15 | 0 | 0 | 0 | |
15/08/2011 |
5.11
|
39,650 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 | |
12/08/2011 |
5.11
|
82,830 | 5.15 | 5.22 | 5.11 | 100 | 3,970 | -0.1 | |
11/08/2011 |
5.15
|
87,990 | 5.15 | 5.15 | 4.97 | 0 | 0 | 0 | |
10/08/2011 |
5.15
|
79,850 | 5.01 | 5.22 | 5.04 | 0 | 0 | 0 | |
09/08/2011 |
5.01
|
196,320 | 5.25 | 5.25 | 5.01 | 100 | 0 | 0.0 | |
08/08/2011 |
5.25
|
70,010 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 | |
05/08/2011 |
5.32
|
80,480 | 5.32 | 5.39 | 5.32 | 0 | 0 | 0 | |
04/08/2011 |
5.32
|
92,800 | 5.08 | 5.32 | 5.22 | 0 | 0 | 0 | |
03/08/2011 |
5.08
|
50,590 | 5.11 | 5.25 | 5.04 | 0 | 0 | 0 | |
02/08/2011 |
5.11
|
61,770 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 | |
01/08/2011 |
5.18
|
32,030 | 5.25 | 5.25 | 5.18 | 100 | 0 | 0.0 | |
29/07/2011 |
5.25
|
50,740 | 5.36 | 5.36 | 5.25 | 0 | 0 | 0 | |
28/07/2011 |
5.36
|
15,790 | 5.32 | 5.46 | 5.29 | 0 | 0 | 0 | |
27/07/2011 |
5.32
|
26,560 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 | |
26/07/2011 |
5.36
|
81,280 | 5.36 | 5.46 | 5.29 | 0 | 0 | 0 | |
25/07/2011 |
5.36
|
35,500 | 5.43 | 5.53 | 5.36 | 0 | 0 | 0 | |
22/07/2011 |
5.43
|
56,120 | 5.57 | 5.60 | 5.43 | 0 | 0 | 0 | |
21/07/2011 |
5.57
|
54,500 | 5.60 | 5.67 | 5.57 | 0 | 0 | 0 | |
20/07/2011 |
5.60
|
31,880 | 5.46 | 5.64 | 5.50 | 0 | 0 | 0 | |
19/07/2011 |
5.46
|
51,040 | 5.53 | 5.60 | 5.46 | 0 | 0 | 0 | |
18/07/2011 |
5.53
|
4,393 | 5.60 | 5.64 | 5.53 | 0 | 0 | 0 | |
15/07/2011 |
5.60
|
269,560 | 5.39 | 5.64 | 5.46 | 0 | 0 | 0 | |
14/07/2011 |
5.39
|
24,020 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 | |
13/07/2011 |
5.32
|
16,220 | 5.29 | 5.50 | 5.29 | 0 | 0 | 0 | |
12/07/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
12/07/2011 |
5.29
|
55,490 | 5.25 | 5.46 | 5.25 | 0 | 0 | 0 | |
11/07/2011 |
5.25
|
360,470 | 5.25 | 5.28 | 5.19 | 0 | 0 | 0 | |
08/07/2011 |
5.25
|
160,050 | 5.32 | 5.35 | 5.19 | 100 | 0 | 0.0 | |
07/07/2011 |
5.32
|
120,970 | 5.48 | 5.54 | 5.28 | 0 | 0 | 0 | |
06/07/2011 |
5.48
|
28,760 | 5.61 | 5.64 | 5.45 | 0 | 0 | 0 | |
05/07/2011 |
5.61
|
156,060 | 5.48 | 5.74 | 5.51 | 0 | 0 | 0 |