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 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
6.80
|
2,940 | 6.87 | 6.87 | 6.77 | 0 | 0 | 0 | |
30/06/2011 |
6.87
|
10,910 | 6.97 | 6.97 | 6.87 | 0 | 0 | 0 | |
29/06/2011 |
6.97
|
9,400 | 6.97 | 7.03 | 6.87 | 0 | 0 | 0 | |
28/06/2011 |
6.97
|
7,400 | 6.97 | 6.97 | 6.90 | 0 | 0 | 0 | |
27/06/2011 |
6.97
|
15,200 | 6.87 | 6.97 | 6.80 | 0 | 0 | 0 | |
24/06/2011 |
6.87
|
9,600 | 6.83 | 6.87 | 6.83 | 0 | 0 | 0 | |
23/06/2011 |
6.83
|
37,360 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
22/06/2011 |
6.80
|
6,900 | 6.77 | 6.90 | 6.77 | 0 | 0 | 0 | |
21/06/2011 |
6.77
|
24,400 | 6.73 | 6.77 | 6.70 | 0 | 3,000 | -0.1 | |
20/06/2011 |
6.73
|
9,090 | 6.77 | 6.77 | 6.70 | 0 | 0 | 0 | |
17/06/2011 |
6.77
|
12,000 | 6.73 | 6.80 | 6.63 | 0 | 0 | 0 | |
16/06/2011 |
6.73
|
4,490 | 6.73 | 6.77 | 6.70 | 0 | 0 | 0 | |
15/06/2011 |
6.73
|
2,350 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 | |
14/06/2011 |
6.73
|
4,620 | 6.73 | 6.87 | 6.73 | 0 | 0 | 0 | |
13/06/2011 |
6.73
|
7,190 | 6.70 | 6.73 | 6.63 | 0 | 0 | 0 | |
10/06/2011 |
6.70
|
6,710 | 6.70 | 6.73 | 6.63 | 0 | 0 | 0 | |
09/06/2011 |
6.70
|
22,490 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 | |
08/06/2011 |
6.70
|
22,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
07/06/2011 |
6.70
|
6,930 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
06/06/2011 |
6.70
|
440 | 6.66 | 6.70 | 6.63 | 0 | 0 | 0 | |
03/06/2011 |
6.66
|
38,000 | 6.77 | 6.80 | 6.66 | 0 | 0 | 0 | |
02/06/2011 |
6.77
|
17,980 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
01/06/2011 |
6.70
|
2,900 | 6.70 | 6.70 | 6.56 | 0 | 0 | 0 | |
31/05/2011 |
6.70
|
4,610 | 6.66 | 6.70 | 6.63 | 0 | 0 | 0 | |
30/05/2011 |
6.66
|
12,000 | 6.63 | 6.70 | 6.63 | 1,000 | 0 | 0.0 | |
27/05/2011 |
6.63
|
11,000 | 6.63 | 6.63 | 6.60 | 0 | 0 | 0 | |
26/05/2011 |
6.63
|
21,450 | 6.63 | 6.63 | 6.53 | 0 | 0 | 0 | |
25/05/2011 |
6.63
|
14,580 | 6.66 | 6.66 | 6.53 | 0 | 0 | 0 | |
24/05/2011 |
6.66
|
55,700 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 | |
23/05/2011 |
6.73
|
15,300 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 | |
20/05/2011 |
6.77
|
14,950 | 6.77 | 6.80 | 6.70 | 0 | 0 | 0 | |
19/05/2011 |
6.77
|
29,700 | 6.77 | 6.77 | 6.73 | 0 | 0 | 0 | |
18/05/2011 |
6.77
|
13,170 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 | |
17/05/2011 |
6.83
|
11,440 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 | |
16/05/2011 |
6.83
|
11,750 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 | |
13/05/2011 |
6.80
|
39,540 | 6.77 | 6.87 | 6.77 | 0 | 0 | 0 | |
12/05/2011 |
6.77
|
9,110 | 6.73 | 6.77 | 6.73 | 0 | 0 | 0 | |
11/05/2011 |
6.73
|
12,900 | 6.66 | 6.73 | 6.66 | 0 | 0 | 0 | |
10/05/2011 |
6.66
|
35,500 | 6.66 | 6.66 | 6.63 | 0 | 0 | 0 | |
09/05/2011 |
6.66
|
1,510 | 6.63 | 6.66 | 6.63 | 0 | 0 | 0 | |
06/05/2011 |
6.63
|
2,710 | 6.63 | 6.63 | 6.60 | 0 | 0 | 0 | |
05/05/2011 |
6.63
|
7,060 | 6.63 | 6.63 | 6.56 | 0 | 0 | 0 | |
04/05/2011 |
6.63
|
6,100 | 6.66 | 6.80 | 6.63 | 100 | 0 | 0.0 | |
29/04/2011 |
6.66
|
13,300 | 6.63 | 6.66 | 6.60 | 0 | 0 | 0 | |
28/04/2011 |
6.63
|
14,620 | 6.63 | 6.66 | 6.63 | 3,000 | 0 | 0.1 | |
27/04/2011 |
6.63
|
8,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
26/04/2011 |
6.63
|
4,500 | 6.66 | 6.77 | 6.63 | 0 | 0 | 0 | |
25/04/2011 |
6.66
|
25,810 | 6.56 | 6.70 | 6.66 | 0 | 0 | 0 | |
22/04/2011 |
6.56
|
41,380 | 6.66 | 6.70 | 6.56 | 0 | 0 | 0 | |
21/04/2011 |
6.66
|
33,710 | 6.66 | 6.70 | 6.63 | 0 | 0 | 0 | |
20/04/2011 |
6.66
|
39,400 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 | |
19/04/2011 |
6.70
|
8,570 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
18/04/2011 |
6.70
|
2,460 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 | |
15/04/2011 |
6.73
|
7,100 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 | |
14/04/2011 |
6.80
|
10,210 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
13/04/2011 |
6.70
|
13,360 | 6.87 | 6.87 | 6.70 | 0 | 0 | 0 | |
08/04/2011 |
6.87
|
8,000 | 6.93 | 6.93 | 6.87 | 0 | 0 | 0 | |
07/04/2011 |
6.93
|
26,430 | 6.83 | 7.03 | 6.70 | 0 | 0 | 0 | |
06/04/2011 |
6.83
|
24,000 | 6.77 | 6.83 | 6.77 | 0 | 0 | 0 | |
05/04/2011 |
6.77
|
10 | 6.70 | 6.77 | 6.77 | 0 | 0 | 0 | |
04/04/2011 |
6.70
|
34,690 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
01/04/2011 |
6.70
|
10,410 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
31/03/2011 |
6.70
|
27,530 | 6.70 | 6.70 | 6.70 | 3,000 | 0 | 0.1 | |
30/03/2011 |
6.70
|
12,100 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 | |
29/03/2011 |
6.73
|
9,600 | 6.73 | 6.77 | 6.70 | 0 | 0 | 0 | |
28/03/2011 |
6.73
|
12,050 | 6.73 | 6.80 | 6.63 | 0 | 0 | 0 | |
25/03/2011 |
6.73
|
26,850 | 6.70 | 6.73 | 6.70 | 0 | 0 | 0 | |
24/03/2011 |
6.70
|
8,260 | 6.56 | 6.87 | 6.53 | 0 | 0 | 0 | |
23/03/2011 |
6.56
|
20,600 | 6.70 | 6.77 | 6.53 | 0 | 0 | 0 | |
22/03/2011 |
6.70
|
2,100 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 | |
21/03/2011 |
6.73
|
6,430 | 6.56 | 6.77 | 6.50 | 0 | 0 | 0 | |
18/03/2011 |
6.56
|
22,330 | 6.56 | 6.56 | 6.50 | 0 | 0 | 0 | |
17/03/2011 |
6.56
|
18,930 | 6.63 | 6.77 | 6.53 | 0 | 0 | 0 | |
16/03/2011 |
6.63
|
20,900 | 6.63 | 6.63 | 6.43 | 0 | 0 | 0 | |
15/03/2011 |
6.63
|
8,940 | 6.60 | 6.66 | 6.60 | 0 | 0 | 0 | |
14/03/2011 |
6.60
|
9,010 | 6.63 | 6.77 | 6.50 | 0 | 800 | -0.0 | |
11/03/2011 |
6.63
|
13,370 | 6.60 | 6.77 | 6.60 | 0 | 0 | 0 | |
10/03/2011 |
6.60
|
14,200 | 6.53 | 6.60 | 6.36 | 0 | 0 | 0 | |
09/03/2011 |
6.53
|
14,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
08/03/2011 |
6.60
|
19,890 | 6.73 | 6.73 | 6.56 | 0 | 0 | 0 | |
07/03/2011 |
6.73
|
12,240 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 | |
04/03/2011 |
6.80
|
1,990 | 6.80 | 6.80 | 6.73 | 0 | 0 | 0 | |
03/03/2011 |
6.80
|
24,510 | 7.03 | 7.03 | 6.77 | 0 | 0 | 0 | |
02/03/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
02/03/2011 |
7.03
|
14,490 | 7.03 | 7.27 | 6.80 | 0 | 2,200 | -0.0 | |
01/03/2011 |
7.03
|
25,320 | 7.09 | 7.12 | 7.00 | 500 | 0 | 0.0 | |
28/02/2011 |
7.09
|
44,970 | 6.94 | 7.12 | 7.00 | 0 | 0 | 0 | |
25/02/2011 |
6.94
|
28,050 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
24/02/2011 |
6.94
|
7,550 | 6.94 | 6.97 | 6.82 | 0 | 0 | 0 | |
23/02/2011 |
6.94
|
26,630 | 6.85 | 7.03 | 6.91 | 0 | 0 | 0 | |
22/02/2011 |
6.85
|
20,960 | 6.85 | 6.91 | 6.64 | 0 | 400 | -0.0 | |
21/02/2011 |
6.85
|
19,100 | 6.97 | 7.00 | 6.73 | 0 | 500 | -0.0 | |
18/02/2011 |
6.97
|
38,010 | 6.94 | 7.03 | 6.88 | 0 | 0 | 0 | |
17/02/2011 |
6.94
|
3,110 | 6.91 | 6.94 | 6.82 | 0 | 0 | 0 | |
16/02/2011 |
6.91
|
4,720 | 6.97 | 6.97 | 6.91 | 0 | 0 | 0 | |
15/02/2011 |
6.97
|
3,000 | 6.97 | 7.00 | 6.97 | 0 | 0 | 0 | |
14/02/2011 |
6.97
|
17,010 | 6.94 | 7.00 | 6.94 | 0 | 0 | 0 | |
11/02/2011 |
6.94
|
9,890 | 6.94 | 6.97 | 6.85 | 0 | 0 | 0 | |
10/02/2011 |
6.94
|
10,380 | 7.03 | 7.03 | 6.73 | 0 | 0 | 0 | |
09/02/2011 |
7.03
|
7,920 | 7.03 | 7.19 | 6.73 | 0 | 0 | 0 | |
08/02/2011 |
7.03
|
2,990 | 6.97 | 7.22 | 6.67 | 0 | 0 | 0 |