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) |
-0.10 | -1.69% | 243,400 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 591,900 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-21) |
-0.80 | -12.12% | 1,120,400 | -400 | -0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-25) |
-1 | -14.71% | 3,441,822 | -6,600 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,838,328 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-30) |
-1.70 | -22.67% | 34,946,859 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-05) |
-2.10 | -26.58% | 130,985,507 | -56,600 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-16) |
-1.10 | -15.94% | 151,644,101 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/11/2011 |
5.48
|
12,100 | 5.55 | 5.80 | 5.36 | 0 | 0 | 0 | |
22/11/2011 |
5.55
|
13,400 | 5.16 | 5.74 | 5.48 | 0 | 0 | 0 | |
21/11/2011 |
5.16
|
4,500 | 5.48 | 5.55 | 5.16 | 0 | 0 | 0 | |
18/11/2011 |
5.48
|
31,100 | 5.99 | 5.99 | 5.48 | 0 | 0 | 0 | |
17/11/2011 |
5.99
|
54,700 | 6.06 | 6.06 | 5.55 | 0 | 0 | 0 | |
16/11/2011 |
6.06
|
58,000 | 5.93 | 6.06 | 5.80 | 0 | 0 | 0 | |
15/11/2011 |
5.93
|
25,100 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 | |
14/11/2011 |
5.93
|
14,200 | 5.55 | 5.93 | 5.67 | 0 | 0 | 0 | |
11/11/2011 |
5.55
|
37,900 | 5.61 | 5.80 | 5.48 | 0 | 0 | 0 | |
10/11/2011 |
5.61
|
32,100 | 5.87 | 5.87 | 5.48 | 0 | 0 | 0 | |
09/11/2011 |
5.87
|
218,000 | 6.31 | 6.31 | 5.87 | 0 | 0 | 0 | |
08/11/2011 |
6.31
|
321,100 | 6.44 | 6.50 | 6.06 | 8,000 | 0 | 0.1 | |
07/11/2011 |
6.44
|
155,400 | 6.82 | 6.89 | 6.44 | 32,000 | 0 | 0.3 | |
04/11/2011 |
6.82
|
92,100 | 7.27 | 7.27 | 6.82 | 150,000 | 0 | 1.7 | |
03/11/2011 |
7.27
|
8,400 | 7.78 | 7.78 | 7.27 | 0 | 0 | 0 | |
02/11/2011 |
7.78
|
2,100 | 8.35 | 8.35 | 7.78 | 0 | 0 | 0 | |
01/11/2011 |
8.35
|
1,500 | 8.93 | 8.93 | 8.35 | 0 | 0 | 0 | |
31/10/2011 |
8.93
|
3,500 | 9.18 | 9.18 | 8.93 | 0 | 0 | 0 | |
28/10/2011 |
9.18
|
6,800 | 9.12 | 9.24 | 9.12 | 0 | 0 | 0 | |
27/10/2011 |
9.12
|
48,100 | 9.37 | 9.50 | 9.12 | 0 | 0 | 0 | |
26/10/2011 |
9.37
|
43,500 | 9.44 | 9.75 | 9.37 | 0 | 0 | 0 | |
25/10/2011 |
9.44
|
43,000 | 9.12 | 10.01 | 9.44 | 0 | 0 | 0 | |
24/10/2011 |
9.12
|
45,000 | 9.24 | 10.14 | 9.12 | 0 | 0 | 0 | |
21/10/2011 |
9.24
|
48,200 | 9.75 | 9.75 | 9.12 | 0 | 0 | 0 | |
20/10/2011 |
9.75
|
42,300 | 9.63 | 9.75 | 9.75 | 0 | 0 | 0 | |
19/10/2011 |
9.63
|
47,200 | 9.82 | 9.95 | 9.37 | 0 | 0 | 0 | |
18/10/2011 |
9.82
|
23,500 | 10.07 | 10.07 | 9.69 | 0 | 0 | 0 | |
17/10/2011 |
10.07
|
81,600 | 9.95 | 10.39 | 9.56 | 0 | 0 | 0 | |
14/10/2011 |
9.95
|
92,700 | 10.20 | 10.27 | 9.82 | 0 | 0 | 0 | |
13/10/2011 |
10.20
|
102,200 | 10.14 | 10.52 | 10.20 | 0 | 0 | 0 | |
12/10/2011 |
10.14
|
267,300 | 10.39 | 10.39 | 9.82 | 0 | 0 | 0 | |
11/10/2011 |
10.39
|
48,200 | 10.27 | 10.65 | 10.01 | 0 | 0 | 0 | |
10/10/2011 |
10.27
|
63,300 | 10.39 | 10.39 | 10.01 | 0 | 0 | 0 | |
07/10/2011 |
10.39
|
32,600 | 10.27 | 10.46 | 10.39 | 0 | 0 | 0 | |
06/10/2011 |
10.27
|
46,600 | 10.46 | 10.46 | 10.14 | 0 | 0 | 0 | |
05/10/2011 |
10.46
|
62,000 | 10.46 | 10.58 | 10.39 | 0 | 0 | 0 | |
04/10/2011 |
10.46
|
63,900 | 10.46 | 10.52 | 10.39 | 0 | 0 | 0 | |
03/10/2011 |
10.46
|
63,500 | 10.20 | 10.52 | 10.39 | 0 | 0 | 0 | |
30/09/2011 |
10.20
|
72,100 | 10.52 | 10.65 | 10.07 | 0 | 0 | 0 | |
29/09/2011 |
10.52
|
57,800 | 10.52 | 10.65 | 10.20 | 0 | 0 | 0 | |
28/09/2011 |
10.52
|
55,700 | 10.65 | 10.65 | 10.52 | 0 | 0 | 0 | |
27/09/2011 |
10.65
|
50,600 | 10.65 | 10.78 | 10.39 | 0 | 0 | 0 | |
26/09/2011 |
10.65
|
60,900 | 10.71 | 10.78 | 10.52 | 0 | 0 | 0 | |
23/09/2011 |
10.71
|
62,800 | 10.58 | 10.84 | 10.71 | 0 | 0 | 0 | |
22/09/2011 |
10.58
|
65,500 | 10.52 | 10.78 | 10.58 | 0 | 0 | 0 | |
21/09/2011 |
10.52
|
66,600 | 10.46 | 10.78 | 10.39 | 0 | 0 | 0 | |
20/09/2011 |
10.46
|
61,200 | 10.39 | 10.58 | 10.46 | 0 | 0 | 0 | |
19/09/2011 |
10.39
|
60,500 | 10.33 | 10.52 | 10.33 | 0 | 0 | 0 | |
16/09/2011 |
10.33
|
65,500 | 10.33 | 10.46 | 10.33 | 0 | 0 | 0 | |
15/09/2011 |
10.33
|
67,600 | 10.65 | 10.65 | 10.27 | 0 | 0 | 0 | |
14/09/2011 |
10.65
|
102,500 | 10.78 | 10.84 | 10.58 | 0 | 0 | 0 | |
13/09/2011 |
10.78
|
107,500 | 10.78 | 10.84 | 10.20 | 0 | 0 | 0 | |
12/09/2011 |
10.78
|
168,500 | 10.71 | 10.84 | 10.58 | 0 | 0 | 0 | |
09/09/2011 |
10.71
|
98,200 | 10.52 | 10.78 | 10.07 | 0 | 0 | 0 | |
08/09/2011 |
10.52
|
101,000 | 10.52 | 10.58 | 10.39 | 0 | 0 | 0 | |
07/09/2011 |
10.52
|
99,100 | 10.14 | 10.65 | 10.20 | 0 | 0 | 0 | |
06/09/2011 |
10.14
|
100,800 | 10.27 | 10.39 | 10.01 | 0 | 0 | 0 | |
05/09/2011 |
10.27
|
116,600 | 10.27 | 10.46 | 10.01 | 0 | 0 | 0 | |
01/09/2011 |
10.27
|
183,300 | 10.46 | 10.46 | 10.20 | 0 | 0 | 0 | |
31/08/2011 |
10.46
|
156,400 | 10.33 | 10.58 | 10.20 | 0 | 0 | 0 | |
30/08/2011 |
10.33
|
267,700 | 10.78 | 10.97 | 10.27 | 0 | 0 | 0 | |
29/08/2011 |
10.78
|
214,700 | 9.95 | 10.78 | 10.01 | 0 | 0 | 0 | |
26/08/2011 |
9.95
|
103,200 | 9.95 | 10.20 | 9.88 | 0 | 0 | 0 | |
25/08/2011 |
9.95
|
101,000 | 9.82 | 10.07 | 9.82 | 0 | 0 | 0 | |
24/08/2011 |
9.82
|
144,200 | 9.88 | 10.07 | 9.75 | 0 | 0 | 0 | |
23/08/2011 |
9.88
|
172,400 | 9.44 | 9.95 | 9.56 | 0 | 0 | 0 | |
22/08/2011 |
9.44
|
208,600 | 8.86 | 9.44 | 8.86 | 0 | 1,000 | -0.0 | |
19/08/2011 |
8.86
|
103,800 | 8.86 | 8.93 | 8.73 | 0 | 0 | 0 | |
18/08/2011 |
8.86
|
102,000 | 8.73 | 9.18 | 8.80 | 0 | 0 | 0 | |
17/08/2011 |
8.73
|
106,100 | 8.67 | 8.86 | 8.61 | 0 | 0 | 0 | |
16/08/2011 |
8.67
|
87,000 | 8.61 | 8.73 | 8.61 | 0 | 0 | 0 | |
15/08/2011 |
8.61
|
97,600 | 8.54 | 8.67 | 8.54 | 0 | 0 | 0 | |
12/08/2011 |
8.54
|
90,900 | 8.54 | 8.67 | 8.48 | 0 | 0 | 0 | |
11/08/2011 |
8.54
|
97,200 | 8.73 | 8.73 | 8.29 | 0 | 0 | 0 | |
10/08/2011 |
8.73
|
101,700 | 8.54 | 8.86 | 8.73 | 0 | 0 | 0 | |
09/08/2011 |
8.54
|
111,300 | 8.86 | 8.93 | 8.54 | 0 | 0 | 0 | |
08/08/2011 |
8.86
|
110,900 | 8.99 | 9.05 | 8.86 | 0 | 0 | 0 | |
05/08/2011 |
8.99
|
103,200 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 | |
04/08/2011 |
9.05
|
100,900 | 9.05 | 9.12 | 8.99 | 0 | 0 | 0 | |
03/08/2011 |
9.05
|
100,900 | 8.93 | 9.05 | 8.93 | 0 | 0 | 0 | |
02/08/2011 |
8.93
|
107,700 | 8.99 | 9.12 | 8.93 | 1,000 | 0 | 0.0 | |
01/08/2011 |
8.99
|
104,300 | 9.05 | 9.18 | 8.86 | 0 | 0 | 0 | |
29/07/2011 |
9.05
|
102,500 | 9.05 | 9.12 | 8.86 | 0 | 0 | 0 | |
28/07/2011 |
9.05
|
109,400 | 9.24 | 9.31 | 8.80 | 0 | 0 | 0 | |
27/07/2011 |
9.24
|
82,800 | 8.99 | 9.31 | 9.05 | 0 | 0 | 0 | |
26/07/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
26/07/2011 |
8.99
|
95,500 | 8.99 | 9.18 | 8.93 | 0 | 0 | 0 | |
25/07/2011 |
8.99
|
103,900 | 8.93 | 9.05 | 8.87 | 0 | 0 | 0 | |
22/07/2011 |
8.93
|
105,200 | 8.81 | 8.99 | 8.75 | 0 | 0 | 0 | |
21/07/2011 |
8.81
|
100,900 | 9.05 | 9.05 | 8.56 | 0 | 0 | 0 | |
20/07/2011 |
9.05
|
112,000 | 8.93 | 9.05 | 8.56 | 0 | 0 | 0 | |
19/07/2011 |
8.93
|
88,900 | 8.75 | 9.05 | 8.68 | 0 | 0 | 0 | |
18/07/2011 |
8.75
|
119,400 | 8.75 | 8.87 | 8.56 | 0 | 0 | 0 | |
15/07/2011 |
8.75
|
106,100 | 8.62 | 8.87 | 8.44 | 0 | 0 | 0 | |
14/07/2011 |
8.62
|
97,100 | 8.75 | 8.87 | 8.50 | 0 | 0 | 0 | |
13/07/2011 |
8.75
|
174,100 | 9.17 | 9.36 | 8.56 | 0 | 0 | 0 | |
12/07/2011 |
9.17
|
336,300 | 9.05 | 9.23 | 8.50 | 0 | 0 | 0 | |
11/07/2011 |
9.05
|
157,600 | 9.17 | 9.30 | 9.05 | 0 | 0 | 0 | |
08/07/2011 |
9.17
|
164,700 | 9.30 | 9.30 | 9.05 | 0 | 0 | 0 | |
07/07/2011 |
9.30
|
126,500 | 9.30 | 9.36 | 9.05 | 0 | 0 | 0 | |
06/07/2011 |
9.30
|
189,500 | 9.54 | 9.54 | 9.23 | 0 | 0 | 0 |