Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -3.80% | 32,600 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.80 | -9.52% | 74,200 | 0 | 0 |
7.50
8.40
7.60
|
3 tháng
(2024-06-24) |
-0.60 | -7.32% | 187,100 | 10,700 | 0.1 |
7.50
8.60
7.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.30% | 468,112 | 10,500 | 0.1 |
7.30
8.60
7.60
|
12 tháng
(2023-09-26) |
0.30 | 4.11% | 1,671,681 | 9,200 | 0.1 |
6.50
8.60
7.60
|
24 tháng
(2022-10-03) |
0.37 | 5.11% | 5,131,271 | -222,440 | -1.0 |
4.21
9
7.60
|
36 tháng
(2021-10-06) |
0.48 | 6.78% | 12,546,244 | -134,682 | -1.1 |
4.21
19.04
7.60
|
60 tháng
(2019-10-17) |
1.64 | 27.50% | 15,780,284 | -39,982 | -0.9 |
4.21
19.04
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
5.84
|
118,100 | 5.52 | 5.84 | 5.57 | 0 | 0 | 0 | |
04/07/2011 |
5.52
|
68,200 | 5.47 | 5.57 | 5.31 | 0 | 0 | 0 | |
01/07/2011 |
5.47
|
139,500 | 5.68 | 5.68 | 5.31 | 33,700 | 0 | 0.3 | |
30/06/2011 |
5.68
|
118,400 | 5.68 | 5.73 | 5.57 | 39,900 | 0 | 0.4 | |
29/06/2011 |
5.68
|
81,300 | 5.73 | 5.73 | 5.52 | 21,000 | 0 | 0.2 | |
28/06/2011 |
5.73
|
63,100 | 5.84 | 5.84 | 5.68 | 37,000 | 0 | 0.4 | |
27/06/2011 |
5.84
|
24,000 | 5.79 | 5.95 | 5.73 | 10,000 | 0 | 0.1 | |
24/06/2011 |
5.79
|
75,600 | 5.79 | 5.89 | 5.68 | 0 | 0 | 0 | |
23/06/2011 |
5.79
|
50,300 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 | |
22/06/2011 |
5.95
|
135,500 | 6.00 | 6.21 | 5.84 | 20,000 | 0 | 0.2 | |
21/06/2011 |
6.00
|
127,500 | 5.57 | 6.00 | 5.63 | 0 | 0 | 0 | |
20/06/2011 |
5.57
|
93,600 | 5.73 | 5.84 | 5.47 | 1,000 | 0 | 0.0 | |
17/06/2011 |
5.73
|
189,700 | 6.16 | 6.16 | 5.68 | 0 | 0 | 0 | |
16/06/2011 |
6.16
|
212,200 | 6.32 | 6.37 | 5.89 | 0 | 0 | 0 | |
15/06/2011 |
6.32
|
142,500 | 6.48 | 6.48 | 6.32 | 0 | 0 | 0 | |
14/06/2011 |
6.48
|
236,600 | 6.90 | 7.06 | 6.42 | 0 | 0 | 0 | |
13/06/2011 |
6.90
|
281,700 | 6.74 | 7.11 | 6.53 | 0 | 0 | 0 | |
10/06/2011 |
6.74
|
520,400 | 6.53 | 6.74 | 6.53 | 0 | 0 | 0 | |
09/06/2011 |
6.53
|
179,600 | 6.05 | 6.58 | 5.84 | 0 | 0 | 0 | |
08/06/2011 |
6.05
|
187,500 | 6.10 | 6.48 | 5.95 | 0 | 0 | 0 | |
07/06/2011 |
6.10
|
201,000 | 5.79 | 6.10 | 5.84 | 0 | 0 | 0 | |
06/06/2011 |
5.79
|
90,300 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
03/06/2011 |
5.89
|
269,300 | 5.79 | 6.16 | 5.73 | 0 | 0 | 0 | |
02/06/2011 |
5.79
|
111,300 | 5.47 | 5.79 | 5.73 | 0 | 0 | 0 | |
01/06/2011 |
5.47
|
59,800 | 5.20 | 5.47 | 5.31 | 0 | 0 | 0 | |
31/05/2011 |
5.20
|
25,300 | 5.20 | 5.31 | 5.04 | 0 | 0 | 0 | |
30/05/2011 |
5.20
|
91,700 | 5.31 | 5.63 | 5.20 | 15,500 | 0 | 0.2 | |
27/05/2011 |
5.31
|
92,700 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
26/05/2011 |
5.31
|
252,600 | 4.99 | 5.36 | 4.72 | 0 | 0 | 0 | |
25/05/2011 |
4.99
|
349,600 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
24/05/2011 |
5.36
|
296,100 | 5.73 | 5.73 | 5.36 | 0 | 0 | 0 | |
23/05/2011 |
5.73
|
195,500 | 6.16 | 6.16 | 5.68 | 0 | 0 | 0 | |
20/05/2011 |
6.16
|
103,700 | 6.10 | 6.21 | 6.00 | 33,100 | 1,400 | 0.4 | |
19/05/2011 |
6.10
|
68,800 | 6.21 | 6.32 | 6.10 | 0 | 0 | 0 | |
18/05/2011 |
6.21
|
101,600 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 | |
17/05/2011 |
6.42
|
75,800 | 6.69 | 6.69 | 6.37 | 0 | 0 | 0 | |
16/05/2011 |
6.69
|
39,700 | 6.85 | 6.90 | 6.64 | 0 | 0 | 0 | |
13/05/2011 |
6.85
|
56,800 | 6.85 | 7.01 | 6.79 | 4,600 | 0 | 0.1 | |
12/05/2011 |
6.85
|
23,600 | 6.90 | 6.95 | 6.79 | 0 | 0 | 0 | |
11/05/2011 |
6.90
|
19,200 | 6.95 | 7.01 | 6.85 | 0 | 0 | 0 | |
10/05/2011 |
6.95
|
41,900 | 7.06 | 7.17 | 6.95 | 0 | 0 | 0 | |
09/05/2011 |
7.06
|
45,700 | 6.95 | 7.27 | 6.95 | 5,000 | 0 | 0.1 | |
06/05/2011 |
6.95
|
79,200 | 7.06 | 7.11 | 6.90 | 20,200 | 0 | 0.3 | |
05/05/2011 |
7.06
|
178,900 | 6.85 | 7.17 | 6.85 | 85,800 | 0 | 1.1 | |
04/05/2011 |
6.85
|
59,400 | 6.85 | 6.90 | 6.85 | 9,000 | 0 | 0.1 | |
29/04/2011 |
6.85
|
42,600 | 6.90 | 7.06 | 6.85 | 0 | 0 | 0 | |
28/04/2011 |
6.90
|
79,600 | 6.95 | 7.06 | 6.85 | 0 | 0 | 0 | |
27/04/2011 |
6.95
|
46,000 | 6.95 | 7.17 | 6.85 | 0 | 0 | 0 | |
26/04/2011 |
6.95
|
92,600 | 7.43 | 7.43 | 6.90 | 0 | 0 | 0 | |
25/04/2011 |
7.43
|
175,600 | 7.11 | 7.43 | 7.17 | 0 | 0 | 0 | |
22/04/2011 |
7.11
|
131,600 | 7.11 | 7.17 | 6.85 | 0 | 0 | 0 | |
21/04/2011 |
7.11
|
106,900 | 7.11 | 7.33 | 7.06 | 35,700 | 0 | 0.5 | |
20/04/2011 |
7.11
|
90,300 | 7.11 | 7.22 | 7.06 | 32,300 | 0 | 0.4 | |
19/04/2011 |
7.11
|
103,100 | 7.01 | 7.22 | 7.01 | 38,900 | 0 | 0.5 | |
18/04/2011 |
7.01
|
162,900 | 7.22 | 7.33 | 6.95 | 0 | 0 | 0 | |
15/04/2011 |
7.22
|
103,700 | 7.43 | 7.54 | 7.22 | 0 | 0 | 0 | |
14/04/2011 |
7.43
|
85,600 | 7.54 | 7.59 | 7.38 | 0 | 0 | 0 | |
13/04/2011 |
7.54
|
50,200 | 7.64 | 7.64 | 7.48 | 15,000 | 0 | 0.2 | |
08/04/2011 |
7.64
|
77,300 | 7.64 | 7.70 | 7.48 | 10,000 | 0 | 0.1 | |
07/04/2011 |
7.64
|
143,200 | 7.86 | 7.91 | 7.59 | 0 | 0 | 0 | |
06/04/2011 |
7.86
|
300,400 | 7.43 | 7.86 | 7.43 | 45,200 | 0 | 0.7 | |
05/04/2011 |
7.43
|
136,100 | 7.38 | 7.48 | 7.33 | 30,600 | 0 | 0.4 | |
04/04/2011 |
7.38
|
56,800 | 7.38 | 7.43 | 7.22 | 24,200 | 0 | 0.3 | |
01/04/2011 |
7.38
|
140,900 | 7.48 | 7.54 | 7.38 | 0 | 20,000 | -0.3 | |
31/03/2011 |
7.48
|
64,100 | 7.54 | 7.70 | 7.43 | 0 | 0 | 0 | |
30/03/2011 |
7.54
|
102,700 | 7.59 | 7.59 | 7.33 | 0 | 0 | 0 | |
29/03/2011 |
7.59
|
89,000 | 7.75 | 7.80 | 7.54 | 0 | 0 | 0 | |
28/03/2011 |
7.75
|
115,700 | 7.70 | 7.96 | 7.70 | 0 | 0 | 0 | |
25/03/2011 |
7.70
|
177,300 | 7.86 | 7.91 | 7.64 | 0 | 0 | 0 | |
24/03/2011 |
7.86
|
86,100 | 7.96 | 8.07 | 7.80 | 0 | 0 | 0 | |
23/03/2011 |
7.96
|
109,600 | 7.91 | 8.12 | 7.75 | 0 | 0 | 0 | |
22/03/2011 |
7.91
|
275,000 | 8.17 | 8.60 | 7.86 | 0 | 0 | 0 | |
21/03/2011: Cổ tức tiền mặt tỉ lệ: 16.5% | |||||||||
21/03/2011 |
8.17
|
248,700 | 8.20 | 8.60 | 8.12 | 0 | 0 | 0 | |
18/03/2011 |
8.20
|
402,500 | 7.91 | 8.25 | 7.82 | 0 | 0 | 0 | |
17/03/2011 |
7.91
|
208,800 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 | |
16/03/2011 |
7.82
|
232,900 | 7.82 | 7.91 | 7.63 | 0 | 0 | 0 | |
15/03/2011 |
7.82
|
508,000 | 7.19 | 7.91 | 7.48 | 10,000 | 0 | 0.2 | |
14/03/2011 |
7.19
|
265,500 | 7.58 | 7.87 | 7.10 | 0 | 0 | 0 | |
11/03/2011 |
7.58
|
138,000 | 7.15 | 7.58 | 7.43 | 0 | 0 | 0 | |
10/03/2011 |
7.15
|
124,300 | 6.76 | 7.15 | 6.76 | 0 | 0 | 0 | |
09/03/2011 |
6.76
|
119,400 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 | |
08/03/2011 |
6.95
|
142,000 | 7.00 | 7.10 | 6.95 | 0 | 0 | 0 | |
07/03/2011 |
7.00
|
129,400 | 6.91 | 7.15 | 6.86 | 0 | 34,900 | -0.5 | |
04/03/2011 |
6.91
|
229,200 | 6.91 | 6.95 | 6.62 | 0 | 72,600 | -1.0 | |
03/03/2011 |
6.91
|
243,600 | 7.05 | 7.10 | 6.81 | 0 | 46,500 | -0.7 | |
02/03/2011 |
7.05
|
447,200 | 7.48 | 7.48 | 7.00 | 0 | 108,300 | -1.6 | |
01/03/2011 |
7.48
|
141,900 | 7.63 | 7.63 | 7.43 | 0 | 37,700 | -0.6 | |
28/02/2011 |
7.63
|
64,000 | 7.77 | 7.91 | 7.58 | 0 | 0 | 0 | |
25/02/2011 |
7.77
|
72,300 | 7.67 | 7.87 | 7.48 | 0 | 0 | 0 | |
24/02/2011 |
7.67
|
105,800 | 7.91 | 7.91 | 7.43 | 0 | 0 | 0 | |
23/02/2011 |
7.91
|
163,400 | 7.67 | 7.91 | 7.67 | 0 | 0 | 0 | |
22/02/2011 |
7.67
|
241,900 | 7.67 | 7.67 | 7.34 | 0 | 0 | 0 | |
21/02/2011 |
7.67
|
411,500 | 8.15 | 8.15 | 7.67 | 0 | 0 | 0 | |
18/02/2011 |
8.15
|
233,400 | 8.39 | 8.49 | 8.11 | 0 | 0 | 0 | |
17/02/2011 |
8.39
|
87,500 | 8.54 | 8.54 | 8.34 | 0 | 0 | 0 | |
16/02/2011 |
8.54
|
104,300 | 8.73 | 8.73 | 8.54 | 0 | 0 | 0 | |
15/02/2011 |
8.73
|
141,100 | 8.58 | 8.78 | 8.54 | 0 | 0 | 0 | |
14/02/2011 |
8.58
|
139,900 | 8.82 | 8.92 | 8.58 | 0 | 0 | 0 | |
11/02/2011 |
8.82
|
64,300 | 8.87 | 8.92 | 8.73 | 0 | 0 | 0 | |
10/02/2011 |
8.87
|
55,400 | 8.97 | 9.06 | 8.82 | 0 | 0 | 0 |