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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
6.29
|
13,800 | 6.52 | 6.60 | 6.21 | 0 | 0 | 0 | |
30/06/2011 |
6.52
|
1,700 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 | |
29/06/2011 |
6.75
|
3,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
28/06/2011 |
6.75
|
20,400 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 | |
27/06/2011 |
6.75
|
71,100 | 6.36 | 6.75 | 6.44 | 0 | 0 | 0 | |
24/06/2011 |
6.36
|
3,000 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 | |
23/06/2011 |
6.29
|
15,100 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 | |
22/06/2011 |
6.21
|
12,600 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 | |
21/06/2011 |
6.13
|
12,100 | 5.98 | 6.44 | 6.13 | 0 | 0 | 0 | |
20/06/2011 |
5.98
|
10,700 | 6.21 | 6.67 | 5.98 | 0 | 0 | 0 | |
17/06/2011 |
6.21
|
38,300 | 6.67 | 6.67 | 6.21 | 0 | 7,400 | -0.1 | |
16/06/2011 |
6.67
|
12,800 | 6.60 | 6.83 | 6.60 | 0 | 0 | 0 | |
15/06/2011 |
6.60
|
6,600 | 6.91 | 6.91 | 6.52 | 0 | 0 | 0 | |
14/06/2011 |
6.91
|
37,300 | 7.14 | 7.14 | 6.83 | 0 | 2,000 | -0.0 | |
13/06/2011 |
7.14
|
6,400 | 7.14 | 7.53 | 7.14 | 0 | 1,800 | -0.0 | |
10/06/2011 |
7.14
|
23,000 | 6.67 | 7.14 | 6.99 | 0 | 0 | 0 | |
09/06/2011 |
6.67
|
7,200 | 6.44 | 6.91 | 6.60 | 0 | 0 | 0 | |
08/06/2011 |
6.44
|
12,500 | 7.22 | 7.22 | 6.44 | 0 | 0 | 0 | |
07/06/2011 |
7.22
|
14,300 | 6.83 | 7.22 | 6.83 | 0 | 0 | 0 | |
06/06/2011 |
6.83
|
11,900 | 6.99 | 7.30 | 6.67 | 0 | 0 | 0 | |
03/06/2011 |
6.99
|
12,300 | 6.67 | 7.14 | 6.67 | 2,000 | 0 | 0.0 | |
02/06/2011 |
6.67
|
24,100 | 6.52 | 6.67 | 6.60 | 0 | 0 | 0 | |
01/06/2011 |
6.52
|
8,500 | 6.13 | 6.60 | 6.05 | 0 | 0 | 0 | |
31/05/2011 |
6.13
|
9,900 | 5.90 | 6.36 | 6.13 | 0 | 0 | 0 | |
30/05/2011 |
5.90
|
7,000 | 6.36 | 6.36 | 5.90 | 0 | 0 | 0 | |
27/05/2011 |
6.36
|
9,400 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
26/05/2011 |
6.36
|
13,800 | 6.29 | 6.44 | 5.90 | 7,200 | 0 | 0.1 | |
25/05/2011 |
6.29
|
7,500 | 6.67 | 6.67 | 6.29 | 0 | 0 | 0 | |
24/05/2011 |
6.67
|
7,800 | 7.22 | 7.22 | 6.67 | 0 | 0 | 0 | |
23/05/2011 |
7.22
|
900 | 7.14 | 7.22 | 6.99 | 600 | 600 | 0 | |
20/05/2011 |
7.14
|
1,400 | 7.45 | 7.45 | 7.14 | 0 | 0 | 0 | |
19/05/2011 |
7.45
|
1,600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
18/05/2011 |
7.45
|
4,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
17/05/2011 |
7.45
|
6,500 | 7.76 | 7.76 | 7.30 | 0 | 2,000 | -0.0 | |
16/05/2011 |
7.76
|
500 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
13/05/2011 |
7.76
|
2,600 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
12/05/2011 |
7.84
|
2,000 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 | |
11/05/2011 |
7.76
|
4,100 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
10/05/2011 |
7.92
|
1,000 | 7.84 | 8.15 | 7.92 | 0 | 0 | 0 | |
09/05/2011 |
7.84
|
3,500 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
06/05/2011 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
05/05/2011 |
7.92
|
3,800 | 7.45 | 7.92 | 7.53 | 0 | 0 | 0 | |
04/05/2011 |
7.45
|
7,200 | 7.84 | 8.07 | 7.45 | 0 | 0 | 0 | |
29/04/2011 |
7.84
|
0 | 7.68 | 7.84 | 7.84 | 0 | 0 | 0 | |
28/04/2011 |
7.68
|
5,000 | 7.76 | 7.92 | 7.68 | 0 | 1,000 | -0.0 | |
27/04/2011 |
7.76
|
11,200 | 7.76 | 7.76 | 7.76 | 0 | 2,000 | -0.0 | |
26/04/2011 |
7.76
|
200 | 7.76 | 7.84 | 7.76 | 5,000 | 5,000 | 0 | |
25/04/2011 |
7.76
|
17,800 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
22/04/2011 |
7.84
|
4,400 | 7.84 | 7.92 | 7.61 | 0 | 0 | 0 | |
21/04/2011 |
7.84
|
11,000 | 7.92 | 7.99 | 7.84 | 0 | 5,000 | -0.1 | |
20/04/2011 |
7.92
|
4,400 | 7.92 | 8.15 | 7.92 | 0 | 0 | 0 | |
19/04/2011 |
7.92
|
6,600 | 7.92 | 7.99 | 7.84 | 0 | 2,000 | -0.0 | |
18/04/2011 |
7.92
|
22,500 | 8.07 | 8.07 | 7.92 | 0 | 3,000 | -0.0 | |
15/04/2011 |
8.07
|
27,200 | 8.23 | 8.54 | 8.07 | 100 | 0 | 0.0 | |
14/04/2011 |
8.23
|
100 | 7.99 | 8.23 | 8.23 | 0 | 0 | 0 | |
13/04/2011 |
7.99
|
8,500 | 8.23 | 8.23 | 7.92 | 0 | 0 | 0 | |
08/04/2011 |
8.23
|
0 | 8.15 | 8.23 | 8.23 | 0 | 0 | 0 | |
07/04/2011 |
8.15
|
8,900 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 | |
06/04/2011 |
8.15
|
12,900 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 | |
05/04/2011 |
8.23
|
10,900 | 8.30 | 8.30 | 8.23 | 0 | 3,000 | -0.0 | |
04/04/2011 |
8.30
|
7,000 | 8.38 | 8.38 | 8.23 | 5,000 | 7,000 | -0.0 | |
01/04/2011 |
8.38
|
10,400 | 8.38 | 8.46 | 8.23 | 4,000 | 6,000 | -0.0 | |
31/03/2011 |
8.38
|
16,000 | 8.38 | 8.93 | 8.38 | 0 | 0 | 0 | |
30/03/2011 |
8.38
|
10,000 | 8.77 | 8.77 | 8.38 | 2,000 | 7,000 | -0.1 | |
29/03/2011 |
8.77
|
4,900 | 9.00 | 9.16 | 8.77 | 0 | 3,000 | -0.0 | |
28/03/2011 |
9.00
|
14,500 | 9.00 | 9.08 | 8.77 | 0 | 0 | 0 | |
25/03/2011 |
9.00
|
25,100 | 9.08 | 9.31 | 8.85 | 0 | 0 | 0 | |
24/03/2011 |
9.08
|
2,600 | 9.08 | 9.24 | 9.08 | 0 | 0 | 0 | |
23/03/2011 |
9.08
|
5,400 | 9.08 | 9.24 | 9.08 | 2,000 | 0 | 0.0 | |
22/03/2011 |
9.08
|
16,500 | 9.00 | 9.24 | 9.08 | 0 | 0 | 0 | |
21/03/2011 |
9.00
|
45,500 | 9.00 | 9.31 | 9.00 | 10,000 | 0 | 0.1 | |
18/03/2011 |
9.00
|
21,300 | 8.77 | 9.00 | 8.77 | 0 | 1,000 | -0.0 | |
17/03/2011: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
17/03/2011 |
8.77
|
11,700 | 8.93 | 9.24 | 8.15 | 0 | 1,200 | -0.0 | |
16/03/2011 |
8.93
|
44,200 | 8.58 | 9.20 | 8.58 | 0 | 0 | 0 | |
15/03/2011 |
8.58
|
9,200 | 8.44 | 8.99 | 8.58 | 0 | 0 | 0 | |
14/03/2011 |
8.44
|
28,500 | 8.72 | 9.27 | 8.44 | 0 | 0 | 0 | |
11/03/2011 |
8.72
|
47,200 | 8.23 | 8.72 | 8.65 | 0 | 0 | 0 | |
10/03/2011 |
8.23
|
29,400 | 7.89 | 8.23 | 7.89 | 0 | 0 | 0 | |
09/03/2011 |
7.89
|
22,700 | 7.61 | 8.10 | 7.61 | 3,000 | 11,000 | -0.1 | |
08/03/2011 |
7.61
|
7,600 | 7.82 | 8.16 | 7.61 | 0 | 0 | 0 | |
07/03/2011 |
7.82
|
3,800 | 7.82 | 8.16 | 7.82 | 0 | 1,000 | -0.0 | |
04/03/2011 |
7.82
|
5,800 | 7.54 | 8.10 | 7.61 | 3,000 | 3,000 | 0 | |
03/03/2011 |
7.54
|
18,400 | 8.10 | 8.58 | 7.54 | 0 | 5,000 | -0.1 | |
02/03/2011 |
8.10
|
33,800 | 8.58 | 8.58 | 8.10 | 0 | 9,800 | -0.1 | |
01/03/2011 |
8.58
|
13,500 | 8.51 | 8.79 | 8.44 | 0 | 2,000 | -0.0 | |
28/02/2011 |
8.51
|
16,200 | 8.65 | 8.86 | 8.51 | 0 | 0 | 0 | |
25/02/2011 |
8.65
|
16,100 | 8.44 | 8.93 | 8.58 | 0 | 2,000 | -0.0 | |
24/02/2011 |
8.44
|
5,100 | 8.79 | 8.79 | 8.44 | 0 | 500 | -0.0 | |
23/02/2011 |
8.79
|
5,500 | 8.16 | 8.93 | 8.79 | 0 | 0 | 0 | |
22/02/2011 |
8.16
|
4,800 | 8.58 | 8.99 | 8.16 | 0 | 0 | 0 | |
21/02/2011 |
8.58
|
3,600 | 8.99 | 8.99 | 8.58 | 0 | 0 | 0 | |
18/02/2011 |
8.99
|
11,500 | 9.34 | 9.62 | 8.99 | 0 | 2,500 | -0.0 | |
17/02/2011 |
9.34
|
2,400 | 9.62 | 9.62 | 9.34 | 0 | 2,000 | -0.0 | |
16/02/2011 |
9.62
|
6,100 | 9.69 | 9.83 | 9.62 | 0 | 0 | 0 | |
15/02/2011 |
9.69
|
5,000 | 9.69 | 9.69 | 9.55 | 0 | 0 | 0 | |
14/02/2011 |
9.69
|
4,700 | 9.83 | 9.96 | 9.69 | 0 | 0 | 0 | |
11/02/2011 |
9.83
|
1,500 | 9.76 | 9.83 | 9.62 | 0 | 0 | 0 | |
10/02/2011 |
9.76
|
25,000 | 9.55 | 10.03 | 9.76 | 0 | 0 | 0 | |
09/02/2011 |
9.55
|
14,700 | 9.62 | 10.03 | 9.55 | 0 | 0 | 0 | |
08/02/2011 |
9.62
|
600 | 9.55 | 9.96 | 9.62 | 0 | 0 | 0 |