Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.52% | 131,100 | -17,900 | -1.4 |
75.80
78
77.10
|
2 tháng
(2024-09-23) |
2.20 | 2.94% | 368,200 | -77,300 | -5.8 |
74
78
77.10
|
3 tháng
(2024-08-26) |
1.80 | 2.39% | 489,500 | -35,100 | -2.7 |
73.10
78
77.10
|
6 tháng
(2024-05-27) |
5.22 | 7.26% | 1,244,500 | -106,900 | -8.1 |
70.84
78
77.10
|
12 tháng
(2023-11-28) |
21.24 | 38.03% | 3,434,300 | -33,600 | -3.2 |
55.86
78
77.10
|
24 tháng
(2022-12-05) |
38.95 | 102.11% | 10,191,600 | 759,600 | 45.9 |
37.41
78
77.10
|
36 tháng
(2021-12-08) |
32.26 | 71.94% | 14,939,800 | -39,729 | 0.8 |
34.31
78
77.10
|
60 tháng
(2019-12-19) |
53.09 | 221.07% | 40,156,710 | 195,111 | 19.5 |
18.12
78
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
05/09/2011 |
6.26
|
8,550 | 6.29 | 6.59 | 6.26 | 8,480 | 0 | 0.3 | |
01/09/2011 |
6.29
|
330 | 6.29 | 6.32 | 5.99 | 0 | 0 | 0 | |
31/08/2011 |
6.29
|
30 | 6.24 | 6.34 | 6.29 | 0 | 0 | 0 | |
30/08/2011 |
6.24
|
140 | 6.32 | 6.32 | 6.22 | 0 | 0 | 0 | |
29/08/2011 |
6.32
|
130 | 6.26 | 6.34 | 6.32 | 0 | 0 | 0 | |
26/08/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
25/08/2011 |
6.26
|
2,540 | 6.27 | 6.31 | 6.01 | 30 | 0 | 0.0 | |
24/08/2011 |
6.27
|
1,030 | 6.49 | 6.59 | 6.17 | 0 | 0 | 0 | |
23/08/2011 |
6.49
|
10 | 6.34 | 6.49 | 6.49 | 0 | 0 | 0 | |
22/08/2011 |
6.34
|
2,030 | 6.27 | 6.56 | 5.97 | 0 | 0 | 0 | |
19/08/2011 |
6.27
|
2,010 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 | |
18/08/2011 |
6.27
|
10 | 6.59 | 6.59 | 6.27 | 0 | 0 | 0 | |
17/08/2011 |
6.59
|
10 | 6.31 | 6.59 | 6.59 | 0 | 0 | 0 | |
16/08/2011 |
6.31
|
10 | 6.01 | 6.31 | 6.31 | 0 | 0 | 0 | |
15/08/2011 |
6.01
|
1,830 | 6.09 | 6.34 | 6.01 | 20 | 0 | 0.0 | |
12/08/2011 |
6.09
|
80 | 6.17 | 6.17 | 6.09 | 0 | 0 | 0 | |
11/08/2011 |
6.17
|
10 | 6.07 | 6.17 | 6.17 | 0 | 0 | 0 | |
10/08/2011 |
6.07
|
11,590 | 5.91 | 6.19 | 6.01 | 10,560 | 0 | 0.4 | |
09/08/2011 |
5.91
|
2,560 | 6.14 | 6.14 | 5.91 | 1,900 | 0 | 0.1 | |
08/08/2011 |
6.14
|
200 | 6.26 | 6.26 | 6.14 | 0 | 0 | 0 | |
05/08/2011 |
6.26
|
10 | 6.17 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/08/2011 |
6.17
|
7,170 | 6.17 | 6.26 | 6.17 | 6,000 | 0 | 0.2 | |
03/08/2011 |
6.17
|
5,000 | 6.26 | 6.26 | 6.17 | 5,000 | 0 | 0.2 | |
02/08/2011 |
6.26
|
30,650 | 6.26 | 6.26 | 6.26 | 30,650 | 0 | 1.1 | |
01/08/2011 |
6.26
|
22,680 | 6.26 | 6.26 | 6.26 | 22,680 | 0 | 0.9 | |
29/07/2011 |
6.26
|
10,970 | 6.26 | 6.29 | 6.26 | 10,660 | 0 | 0.4 | |
28/07/2011 |
6.26
|
27,920 | 6.26 | 6.26 | 6.26 | 24,700 | 0 | 0.9 | |
27/07/2011 |
6.26
|
22,900 | 6.26 | 6.26 | 6.26 | 22,800 | 0 | 0.9 | |
26/07/2011 |
6.26
|
1,900 | 6.26 | 6.26 | 6.26 | 1,900 | 0 | 0.1 | |
25/07/2011 |
6.26
|
21,670 | 6.26 | 6.26 | 6.26 | 21,670 | 0 | 0.8 | |
22/07/2011 |
6.26
|
2,700 | 6.32 | 6.32 | 6.26 | 2,700 | 0 | 0.1 | |
21/07/2011 |
6.32
|
10 | 6.27 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/07/2011 |
6.27
|
12,170 | 6.27 | 6.29 | 6.26 | 11,960 | 0 | 0.4 | |
19/07/2011 |
6.27
|
20,590 | 6.26 | 6.27 | 6.26 | 20,590 | 0 | 0.8 | |
18/07/2011 |
6.26
|
4,065 | 6.26 | 6.27 | 6.26 | 27,650 | 0 | 1.0 | |
15/07/2011 |
6.26
|
16,580 | 6.26 | 6.26 | 6.26 | 13,080 | 0 | 0.5 | |
14/07/2011 |
6.26
|
2,760 | 6.26 | 6.26 | 6.24 | 3,670 | 0 | 0.1 | |
13/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/07/2011 |
6.26
|
2,530 | 6.22 | 6.31 | 6.22 | 2,000 | 0 | 0.1 | |
11/07/2011 |
6.22
|
3,200 | 6.24 | 6.24 | 6.22 | 3,200 | 0 | 0.1 | |
08/07/2011 |
6.24
|
3,000 | 6.26 | 6.26 | 6.22 | 3,000 | 0 | 0.1 | |
07/07/2011 |
6.26
|
3,250 | 6.22 | 6.26 | 6.22 | 3,000 | 0 | 0.1 | |
06/07/2011 |
6.22
|
3,320 | 6.26 | 6.51 | 6.22 | 3,050 | 0 | 0.1 | |
05/07/2011 |
6.26
|
2,660 | 6.26 | 6.34 | 6.19 | 2,000 | 0 | 0.1 | |
04/07/2011 |
6.26
|
3,300 | 6.26 | 6.34 | 6.24 | 3,000 | 0 | 0.1 | |
01/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
30/06/2011 |
6.26
|
4,300 | 6.26 | 6.26 | 6.26 | 2,300 | 0 | 0.1 | |
29/06/2011 |
6.26
|
29,510 | 6.38 | 6.38 | 6.17 | 28,000 | 0 | 1.0 | |
28/06/2011 |
6.38
|
20 | 6.17 | 6.41 | 6.38 | 0 | 0 | 0 | |
27/06/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
24/06/2011 |
6.17
|
1,000 | 6.34 | 6.34 | 6.17 | 190 | 0 | 0.0 | |
23/06/2011 |
6.34
|
8,170 | 6.39 | 6.39 | 6.17 | 5,100 | 0 | 0.2 | |
22/06/2011 |
6.39
|
4,320 | 6.41 | 6.41 | 6.17 | 3,100 | 0 | 0.1 | |
21/06/2011 |
6.41
|
29,810 | 6.43 | 6.43 | 6.17 | 28,900 | 0 | 1.1 | |
20/06/2011 |
6.43
|
510 | 6.41 | 6.43 | 6.21 | 0 | 0 | 0 | |
17/06/2011 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
16/06/2011 |
6.41
|
10,010 | 6.19 | 6.41 | 6.17 | 9,700 | 0 | 0.4 | |
15/06/2011 |
6.19
|
5,700 | 6.26 | 6.32 | 6.19 | 4,700 | 0 | 0.2 | |
14/06/2011 |
6.26
|
1,000 | 6.48 | 6.48 | 6.26 | 0 | 0 | 0 | |
13/06/2011 |
6.48
|
1,700 | 6.43 | 6.48 | 6.21 | 0 | 0 | 0 | |
10/06/2011 |
6.43
|
2,580 | 6.32 | 6.43 | 6.32 | 2,560 | 0 | 0.1 | |
09/06/2011 |
6.32
|
4,620 | 6.32 | 6.43 | 6.26 | 3,000 | 0 | 0.1 | |
08/06/2011 |
6.32
|
3,010 | 6.29 | 6.32 | 6.26 | 380 | 0 | 0.0 | |
07/06/2011 |
6.29
|
2,980 | 6.31 | 6.31 | 6.26 | 0 | 0 | 0 | |
06/06/2011 |
6.31
|
5,160 | 6.11 | 6.34 | 6.17 | 5,140 | 0 | 0.2 | |
03/06/2011 |
6.11
|
32,310 | 6.21 | 6.34 | 6.11 | 21,760 | 0 | 0.8 | |
02/06/2011 |
6.21
|
8,470 | 6.17 | 6.34 | 6.17 | 3,000 | 0 | 0.1 | |
01/06/2011 |
6.17
|
10 | 6.26 | 6.26 | 6.17 | 0 | 0 | 0 | |
31/05/2011 |
6.26
|
4,590 | 6.17 | 6.26 | 6.09 | 2,000 | 0 | 0.1 | |
30/05/2011 |
6.17
|
150 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
27/05/2011 |
6.17
|
3,810 | 6.07 | 6.26 | 6.07 | 3,740 | 0 | 0.1 | |
26/05/2011 |
6.07
|
5,150 | 6.02 | 6.09 | 5.86 | 0 | 0 | 0 | |
25/05/2011 |
6.02
|
21,380 | 6.04 | 6.17 | 5.96 | 21,300 | 0 | 0.8 | |
24/05/2011 |
6.04
|
13,200 | 6.17 | 6.17 | 6.04 | 7,100 | 0 | 0.3 | |
23/05/2011 |
6.17
|
24,900 | 6.17 | 6.17 | 6.16 | 22,400 | 0 | 0.8 | |
20/05/2011 |
6.17
|
16,540 | 6.27 | 6.34 | 6.17 | 9,000 | 0 | 0.3 | |
19/05/2011 |
6.27
|
7,640 | 6.17 | 6.34 | 6.14 | 7,300 | 0 | 0.3 | |
18/05/2011 |
6.17
|
7,030 | 6.12 | 6.34 | 6.17 | 6,100 | 0 | 0.2 | |
17/05/2011 |
6.12
|
20,220 | 6.16 | 6.17 | 6.12 | 20,000 | 0 | 0.7 | |
16/05/2011 |
6.16
|
28,520 | 6.16 | 6.17 | 6.16 | 25,400 | 0 | 0.9 | |
13/05/2011 |
6.16
|
21,480 | 6.16 | 6.17 | 6.07 | 20,000 | 0 | 0.7 | |
12/05/2011 |
6.16
|
30,690 | 6.26 | 6.38 | 6.16 | 25,400 | 0 | 0.9 | |
11/05/2011: Cổ tức tiền mặt tỉ lệ: 30% | |||||||||
11/05/2011 |
6.26
|
31,720 | 6.12 | 6.36 | 6.26 | 28,400 | 0 | 1.1 | |
10/05/2011 |
6.12
|
13,800 | 6.14 | 6.14 | 6.12 | 11,700 | 0 | 0.5 | |
09/05/2011 |
6.14
|
22,920 | 6.02 | 6.14 | 6.02 | 16,700 | 0 | 0.7 | |
06/05/2011 |
6.02
|
3,200 | 5.99 | 6.02 | 5.94 | 0 | 0 | 0 | |
05/05/2011 |
5.99
|
21,650 | 5.89 | 6.00 | 5.86 | 11,000 | 0 | 0.4 | |
04/05/2011 |
5.89
|
55,460 | 5.97 | 5.97 | 5.85 | 48,000 | 0 | 1.8 | |
29/04/2011 |
5.97
|
15,610 | 5.99 | 6.02 | 5.96 | 3,000 | 0 | 0.1 | |
28/04/2011 |
5.99
|
11,690 | 5.99 | 6.02 | 5.92 | 6,000 | 0 | 0.2 | |
27/04/2011 |
5.99
|
10,650 | 6.02 | 6.02 | 5.96 | 3,000 | 0 | 0.1 | |
26/04/2011 |
6.02
|
19,320 | 6.00 | 6.02 | 5.96 | 13,390 | 0 | 0.5 | |
25/04/2011 |
6.00
|
27,900 | 5.99 | 6.02 | 5.97 | 18,660 | 0 | 0.7 | |
22/04/2011 |
5.99
|
34,980 | 5.96 | 5.99 | 5.94 | 29,000 | 0 | 1.1 | |
21/04/2011 |
5.96
|
25,940 | 5.94 | 5.97 | 5.92 | 23,000 | 0 | 0.9 | |
20/04/2011 |
5.94
|
35,200 | 5.88 | 5.96 | 5.88 | 27,000 | 0 | 1.0 | |
19/04/2011 |
5.88
|
34,110 | 5.86 | 5.88 | 5.83 | 22,000 | 0 | 0.8 | |
18/04/2011 |
5.86
|
1,457 | 5.94 | 5.94 | 5.85 | 8,000 | 0 | 0.3 | |
15/04/2011 |
5.94
|
18,970 | 5.96 | 5.96 | 5.88 | 13,700 | 0 | 0.5 |