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) |
|
13/06/2011 |
7.33
|
25,050 | 7.43 | 7.49 | 7.07 | 0 | 0 | 0 | |
10/06/2011 |
7.43
|
84,950 | 7.36 | 7.55 | 7.04 | 0 | 0 | 0 | |
09/06/2011 |
7.36
|
59,640 | 7.14 | 7.46 | 7.11 | 1,200 | 0 | 0.0 | |
08/06/2011 |
7.14
|
139,750 | 6.82 | 7.14 | 6.72 | 0 | 0 | 0 | |
07/06/2011 |
6.82
|
69,660 | 6.53 | 6.82 | 6.21 | 0 | 0 | 0 | |
06/06/2011 |
6.53
|
19,900 | 6.50 | 6.53 | 6.24 | 0 | 0 | 0 | |
03/06/2011 |
6.50
|
60,100 | 6.46 | 6.50 | 6.40 | 0 | 0 | 0 | |
02/06/2011 |
6.46
|
31,200 | 6.18 | 6.46 | 6.18 | 0 | 0 | 0 | |
01/06/2011 |
6.18
|
40,730 | 6.14 | 6.40 | 6.08 | 0 | 0 | 0 | |
31/05/2011 |
6.14
|
14,020 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 | |
30/05/2011 |
6.27
|
3,400 | 6.18 | 6.34 | 6.05 | 0 | 0 | 0 | |
27/05/2011 |
6.18
|
25,480 | 6.46 | 6.46 | 6.14 | 270 | 0 | 0.0 | |
26/05/2011 |
6.46
|
85,430 | 6.43 | 6.75 | 6.43 | 0 | 0 | 0 | |
25/05/2011 |
6.43
|
77,880 | 6.14 | 6.43 | 6.02 | 0 | 0 | 0 | |
24/05/2011 |
6.14
|
50,200 | 6.34 | 6.34 | 6.08 | 0 | 0 | 0 | |
23/05/2011 |
6.34
|
12,140 | 6.56 | 6.82 | 6.27 | 0 | 0 | 0 | |
20/05/2011 |
6.56
|
65,250 | 6.27 | 6.56 | 6.14 | 0 | 0 | 0 | |
19/05/2011 |
6.27
|
73,260 | 6.30 | 6.46 | 6.02 | 0 | 0 | 0 | |
18/05/2011 |
6.30
|
36,470 | 6.50 | 6.53 | 6.30 | 0 | 0 | 0 | |
17/05/2011 |
6.50
|
19,840 | 6.43 | 6.50 | 6.21 | 0 | 0 | 0 | |
16/05/2011 |
6.43
|
17,130 | 6.72 | 6.72 | 6.43 | 0 | 0 | 0 | |
13/05/2011 |
6.72
|
24,000 | 6.72 | 6.91 | 6.53 | 0 | 0 | 0 | |
12/05/2011 |
6.72
|
97,910 | 6.59 | 6.91 | 6.62 | 0 | 0 | 0 | |
11/05/2011 |
6.59
|
94,070 | 6.43 | 6.75 | 6.37 | 0 | 0 | 0 | |
10/05/2011 |
6.43
|
54,830 | 6.18 | 6.46 | 6.21 | 0 | 0 | 0 | |
09/05/2011 |
6.18
|
10,610 | 6.08 | 6.24 | 5.98 | 0 | 0 | 0 | |
06/05/2011 |
6.08
|
46,190 | 6.08 | 6.30 | 6.08 | 0 | 0 | 0 | |
05/05/2011 |
6.08
|
48,460 | 6.11 | 6.18 | 5.82 | 0 | 0 | 0 | |
04/05/2011 |
6.11
|
5,950 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 | |
29/04/2011 |
6.40
|
5,000 | 6.40 | 6.40 | 6.37 | 0 | 0 | 0 | |
28/04/2011: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
28/04/2011 |
6.40
|
45,630 | 6.30 | 6.50 | 6.02 | 0 | 0 | 0 | |
27/04/2011 |
6.30
|
14,800 | 6.15 | 6.36 | 6.00 | 0 | 0 | 0 | |
26/04/2011 |
6.15
|
102,990 | 6.43 | 6.58 | 6.12 | 0 | 0 | 0 | |
25/04/2011 |
6.43
|
118,490 | 6.18 | 6.49 | 6.09 | 0 | 0 | 0 | |
22/04/2011 |
6.18
|
51,510 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 | |
21/04/2011 |
6.46
|
64,670 | 6.46 | 6.46 | 6.18 | 0 | 0 | 0 | |
20/04/2011 |
6.46
|
29,000 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 | |
19/04/2011 |
6.55
|
39,050 | 6.52 | 6.58 | 6.39 | 0 | 0 | 0 | |
18/04/2011 |
6.52
|
6,457 | 6.58 | 6.70 | 6.43 | 0 | 0 | 0 | |
15/04/2011 |
6.58
|
143,490 | 6.30 | 6.61 | 6.24 | 0 | 0 | 0 | |
14/04/2011 |
6.30
|
7,420 | 6.46 | 6.61 | 6.30 | 0 | 0 | 0 | |
13/04/2011 |
6.46
|
33,330 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 | |
08/04/2011 |
6.64
|
21,430 | 6.97 | 7.03 | 6.64 | 0 | 0 | 0 | |
07/04/2011 |
6.97
|
187,810 | 6.82 | 7.06 | 6.85 | 0 | 0 | 0 | |
06/04/2011 |
6.82
|
83,960 | 6.52 | 6.82 | 6.52 | 0 | 0 | 0 | |
05/04/2011 |
6.52
|
62,430 | 6.21 | 6.52 | 6.00 | 0 | 0 | 0 | |
04/04/2011 |
6.21
|
57,750 | 6.52 | 6.55 | 6.21 | 0 | 0 | 0 | |
01/04/2011 |
6.52
|
85,270 | 6.85 | 6.85 | 6.52 | 0 | 0 | 0 | |
31/03/2011 |
6.85
|
189,760 | 6.64 | 6.88 | 6.61 | 0 | 0 | 0 | |
30/03/2011 |
6.64
|
171,000 | 6.46 | 6.70 | 6.46 | 0 | 0 | 0 | |
29/03/2011 |
6.46
|
122,150 | 6.15 | 6.46 | 6.33 | 0 | 0 | 0 | |
28/03/2011 |
6.15
|
88,220 | 5.88 | 6.15 | 5.88 | 0 | 0 | 0 | |
25/03/2011 |
5.88
|
27,370 | 5.88 | 5.94 | 5.88 | 0 | 0 | 0 | |
24/03/2011 |
5.88
|
16,270 | 5.91 | 6.00 | 5.88 | 0 | 0 | 0 | |
23/03/2011 |
5.91
|
2,650 | 5.97 | 6.06 | 5.91 | 0 | 0 | 0 | |
22/03/2011 |
5.97
|
6,930 | 6.00 | 6.09 | 5.97 | 0 | 0 | 0 | |
21/03/2011 |
6.00
|
24,090 | 6.06 | 6.15 | 5.76 | 0 | 0 | 0 | |
18/03/2011 |
6.06
|
7,000 | 6.00 | 6.09 | 6.03 | 0 | 0 | 0 | |
17/03/2011 |
6.00
|
2,020 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 | |
16/03/2011 |
6.15
|
4,020 | 6.15 | 6.15 | 6.12 | 0 | 0 | 0 | |
15/03/2011 |
6.15
|
2,290 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
14/03/2011 |
6.15
|
19,320 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
11/03/2011 |
6.46
|
1,020 | 6.27 | 6.49 | 6.46 | 0 | 0 | 0 | |
10/03/2011 |
6.27
|
13,200 | 6.09 | 6.33 | 6.15 | 0 | 0 | 0 | |
09/03/2011 |
6.09
|
990 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
08/03/2011 |
6.09
|
38,090 | 6.09 | 6.21 | 6.06 | 0 | 0 | 0 | |
07/03/2011 |
6.09
|
1,170 | 6.27 | 6.33 | 6.09 | 0 | 0 | 0 | |
04/03/2011 |
6.27
|
2,000 | 6.24 | 6.27 | 6.27 | 0 | 0 | 0 | |
03/03/2011 |
6.24
|
12,980 | 6.55 | 6.55 | 6.24 | 0 | 0 | 0 | |
02/03/2011 |
6.55
|
9,970 | 6.67 | 6.67 | 6.33 | 0 | 0 | 0 | |
01/03/2011 |
6.67
|
10,330 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 | |
28/02/2011 |
6.76
|
6,400 | 6.85 | 6.88 | 6.76 | 0 | 0 | 0 | |
25/02/2011 |
6.85
|
9,340 | 6.91 | 6.97 | 6.70 | 0 | 0 | 0 | |
24/02/2011 |
6.91
|
2,180 | 6.88 | 6.91 | 6.91 | 0 | 0 | 0 | |
23/02/2011 |
6.88
|
9,000 | 6.94 | 7.00 | 6.88 | 0 | 0 | 0 | |
22/02/2011 |
6.94
|
10,450 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 | |
21/02/2011 |
7.03
|
14,250 | 7.15 | 7.15 | 6.82 | 0 | 0 | 0 | |
18/02/2011 |
7.15
|
6,140 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 | |
17/02/2011 |
7.21
|
6,420 | 7.33 | 7.33 | 7.21 | 0 | 0 | 0 | |
16/02/2011 |
7.33
|
32,290 | 7.30 | 7.36 | 7.15 | 0 | 0 | 0 | |
15/02/2011 |
7.30
|
18,690 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 | |
14/02/2011 |
7.45
|
27,120 | 7.42 | 7.45 | 7.15 | 0 | 0 | 0 | |
11/02/2011 |
7.42
|
10,640 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 | |
10/02/2011 |
7.48
|
41,840 | 7.54 | 7.54 | 7.21 | 0 | 0 | 0 | |
09/02/2011 |
7.54
|
15,330 | 7.54 | 7.66 | 7.51 | 0 | 0 | 0 | |
08/02/2011 |
7.54
|
19,340 | 7.39 | 7.54 | 7.12 | 0 | 0 | 0 | |
28/01/2011 |
7.39
|
3,020 | 7.36 | 7.39 | 7.36 | 0 | 0 | 0 | |
27/01/2011 |
7.36
|
13,070 | 7.30 | 7.36 | 7.33 | 0 | 0 | 0 | |
26/01/2011 |
7.30
|
3,080 | 7.33 | 7.33 | 7.30 | 0 | 0 | 0 | |
25/01/2011 |
7.33
|
31,460 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
24/01/2011 |
7.33
|
15,400 | 7.39 | 7.39 | 7.27 | 0 | 0 | 0 | |
21/01/2011 |
7.39
|
9,010 | 7.42 | 7.45 | 7.39 | 0 | 0 | 0 | |
20/01/2011 |
7.42
|
12,290 | 7.39 | 7.45 | 7.09 | 0 | 0 | 0 | |
19/01/2011 |
7.39
|
23,330 | 7.42 | 7.69 | 7.12 | 0 | 0 | 0 | |
18/01/2011 |
7.42
|
27,200 | 7.42 | 7.45 | 7.42 | 0 | 0 | 0 | |
17/01/2011 |
7.42
|
18,020 | 7.39 | 7.51 | 7.42 | 0 | 0 | 0 | |
14/01/2011 |
7.39
|
23,000 | 7.30 | 7.39 | 7.33 | 0 | 0 | 0 | |
13/01/2011 |
7.30
|
18,000 | 7.24 | 7.36 | 7.21 | 0 | 0 | 0 | |
12/01/2011 |
7.24
|
22,010 | 7.21 | 7.57 | 7.03 | 0 | 0 | 0 | |
11/01/2011 |
7.21
|
43,840 | 7.36 | 7.36 | 7.21 | 0 | 0 | 0 |