Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.30 | -4.35% | 794,100 | -167 | -0.0 |
6.60
6.90
6.60
|
2 tháng
(2024-09-16) |
-0.30 | -4.35% | 1,490,400 | 9,333 | 0.1 |
6.60
7
6.60
|
3 tháng
(2024-08-15) |
-0.40 | -5.71% | 2,760,200 | 45,230 | 0.3 |
6.60
7.30
6.60
|
6 tháng
(2024-05-17) |
-1.25 | -15.90% | 8,845,200 | 205,575 | 1.6 |
6.60
8.49
6.60
|
12 tháng
(2023-11-20) |
-1.70 | -20.52% | 12,831,100 | 560,875 | 4.9 |
6.60
8.67
6.60
|
24 tháng
(2022-11-24) |
0.49 | 8.10% | 48,668,841 | 1,589,575 | 14.5 |
6.02
9.95
6.60
|
36 tháng
(2021-11-29) |
-6.27 | -48.70% | 144,977,379 | 2,273,370 | 21.9 |
4.87
16.58
6.60
|
60 tháng
(2019-12-10) |
-0.22 | -3.24% | 241,828,544 | 2,257,960 | 21.4 |
4.87
16.58
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2011 |
7.88
|
1,201,900 | 7.36 | 7.88 | 7.36 | 0 | 0 | 0 | |
26/08/2011 |
7.36
|
1,057,900 | 7.18 | 7.53 | 7.18 | 8,300 | 0 | 0.1 | |
25/08/2011 |
7.18
|
570,000 | 7.01 | 7.24 | 6.95 | 98,500 | 0 | 1.2 | |
24/08/2011 |
7.01
|
585,000 | 7.07 | 7.30 | 6.95 | 2,000 | 0 | 0.0 | |
23/08/2011 |
7.07
|
677,300 | 7.30 | 7.41 | 7.01 | 0 | 0 | 0 | |
22/08/2011 |
7.30
|
1,114,400 | 6.89 | 7.30 | 6.84 | 20,000 | 250,000 | -2.9 | |
19/08/2011 |
6.89
|
791,800 | 6.89 | 7.01 | 6.72 | 37,000 | 0 | 0.4 | |
18/08/2011 |
6.89
|
561,600 | 7.07 | 7.24 | 6.78 | 5,000 | 0 | 0.1 | |
17/08/2011 |
7.07
|
967,500 | 6.72 | 7.12 | 6.72 | 0 | 50,000 | -0.6 | |
16/08/2011 |
6.72
|
197,900 | 6.60 | 6.78 | 6.60 | 0 | 20,000 | -0.2 | |
15/08/2011 |
6.60
|
233,700 | 6.66 | 6.72 | 6.60 | 0 | 30,000 | -0.3 | |
12/08/2011 |
6.66
|
340,800 | 6.55 | 6.95 | 6.60 | 0 | 0 | 0 | |
11/08/2011 |
6.55
|
383,700 | 6.72 | 6.72 | 6.37 | 22,000 | 20,000 | 0.0 | |
10/08/2011 |
6.72
|
317,200 | 6.43 | 6.89 | 6.55 | 0 | 0 | 0 | |
09/08/2011 |
6.43
|
985,100 | 6.78 | 6.78 | 6.43 | 0 | 25,400 | -0.3 | |
08/08/2011 |
6.78
|
456,900 | 7.07 | 7.12 | 6.78 | 0 | 120,600 | -1.4 | |
05/08/2011 |
7.07
|
616,400 | 7.12 | 7.36 | 6.95 | 50,000 | 30,000 | 0.2 | |
04/08/2011 |
7.12
|
676,700 | 6.84 | 7.12 | 6.89 | 300,000 | 0 | 3.7 | |
03/08/2011 |
6.84
|
349,100 | 6.66 | 6.84 | 6.55 | 0 | 0 | 0 | |
02/08/2011 |
6.66
|
563,900 | 6.89 | 6.95 | 6.60 | 0 | 0 | 0 | |
01/08/2011 |
6.89
|
222,500 | 7.07 | 7.18 | 6.84 | 3,000 | 0 | 0.0 | |
29/07/2011 |
7.07
|
563,300 | 7.12 | 7.30 | 6.89 | 7,000 | 0 | 0.1 | |
28/07/2011 |
7.12
|
398,000 | 7.01 | 7.36 | 7.07 | 0 | 0 | 0 | |
27/07/2011 |
7.01
|
149,700 | 6.95 | 7.07 | 6.89 | 0 | 0 | 0 | |
26/07/2011 |
6.95
|
137,000 | 7.01 | 7.12 | 6.95 | 0 | 0 | 0 | |
25/07/2011 |
7.01
|
145,300 | 7.12 | 7.18 | 7.01 | 3,000 | 0 | 0.0 | |
22/07/2011 |
7.12
|
482,700 | 7.12 | 7.30 | 7.07 | 2,000 | 0 | 0.0 | |
21/07/2011 |
7.12
|
393,700 | 7.24 | 7.36 | 7.07 | 0 | 0 | 0 | |
20/07/2011 |
7.24
|
781,900 | 6.89 | 7.24 | 6.89 | 0 | 0 | 0 | |
19/07/2011 |
6.89
|
406,100 | 7.07 | 7.07 | 6.84 | 3,000 | 0 | 0.0 | |
18/07/2011 |
7.07
|
770,900 | 7.12 | 7.12 | 6.89 | 0 | 0 | 0 | |
15/07/2011 |
7.12
|
259,600 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 | |
14/07/2011 |
7.18
|
584,800 | 7.01 | 7.18 | 6.95 | 75,000 | 0 | 0.9 | |
13/07/2011 |
7.01
|
323,400 | 7.12 | 7.18 | 6.95 | 0 | 0 | 0 | |
12/07/2011 |
7.12
|
600,900 | 6.95 | 7.12 | 6.78 | 0 | 0 | 0 | |
11/07/2011 |
6.95
|
466,300 | 7.12 | 7.12 | 6.84 | 0 | 0 | 0 | |
08/07/2011 |
7.12
|
557,900 | 7.12 | 7.18 | 6.95 | 0 | 0 | 0 | |
07/07/2011 |
7.12
|
371,400 | 7.12 | 7.30 | 7.01 | 0 | 0 | 0 | |
06/07/2011 |
7.12
|
632,200 | 7.24 | 7.41 | 7.12 | 0 | 0 | 0 | |
05/07/2011 |
7.24
|
384,200 | 6.89 | 7.24 | 7.07 | 0 | 0 | 0 | |
04/07/2011 |
6.89
|
600,500 | 6.84 | 7.01 | 6.60 | 0 | 0 | 0 | |
01/07/2011 |
6.84
|
741,800 | 7.12 | 7.12 | 6.78 | 0 | 0 | 0 | |
30/06/2011 |
7.12
|
336,500 | 7.30 | 7.36 | 7.01 | 0 | 0 | 0 | |
29/06/2011 |
7.30
|
323,600 | 7.47 | 7.53 | 7.12 | 0 | 0 | 0 | |
28/06/2011 |
7.47
|
1,334,800 | 7.41 | 7.76 | 7.41 | 153,000 | 0 | 2.0 | |
27/06/2011 |
7.41
|
881,100 | 7.18 | 7.53 | 7.18 | 0 | 0 | 0 | |
24/06/2011 |
7.18
|
645,900 | 7.07 | 7.30 | 7.07 | 0 | 0 | 0 | |
23/06/2011 |
7.07
|
479,100 | 7.07 | 7.30 | 6.89 | 5,000 | 0 | 0.1 | |
22/06/2011 |
7.07
|
610,500 | 7.18 | 7.47 | 7.01 | 0 | 0 | 0 | |
21/06/2011 |
7.18
|
682,400 | 6.78 | 7.18 | 6.78 | 0 | 0 | 0 | |
20/06/2011 |
6.78
|
626,800 | 6.95 | 7.01 | 6.60 | 5,000 | 0 | 0.1 | |
17/06/2011 |
6.95
|
1,208,400 | 7.30 | 7.41 | 6.95 | 20,000 | 0 | 0.3 | |
16/06/2011 |
7.30
|
1,040,800 | 7.24 | 7.65 | 6.95 | 10,000 | 0 | 0.1 | |
15/06/2011 |
7.24
|
882,300 | 7.53 | 7.53 | 7.24 | 14,000 | 0 | 0.2 | |
14/06/2011 |
7.53
|
2,314,200 | 8.11 | 8.23 | 7.53 | 53,000 | 0 | 0.7 | |
13/06/2011 |
8.11
|
1,167,400 | 7.88 | 8.28 | 7.65 | 0 | 0 | 0 | |
10/06/2011 |
7.88
|
597,800 | 7.53 | 7.88 | 7.59 | 600 | 0 | 0.0 | |
09/06/2011 |
7.53
|
1,855,200 | 6.95 | 7.53 | 6.84 | 6,000 | 1,000 | 0.1 | |
08/06/2011 |
6.95
|
1,983,100 | 6.72 | 7.18 | 6.78 | 4,000 | 2,000 | 0.0 | |
07/06/2011 |
6.72
|
821,200 | 6.37 | 6.72 | 6.37 | 0 | 0 | 0 | |
06/06/2011 |
6.37
|
804,700 | 6.43 | 6.60 | 6.14 | 0 | 0 | 0 | |
03/06/2011 |
6.43
|
1,926,700 | 6.26 | 6.66 | 6.20 | 7,000 | 1,000 | 0.1 | |
02/06/2011 |
6.26
|
312,500 | 5.97 | 6.26 | 6.20 | 0 | 0 | 0 | |
01/06/2011 |
5.97
|
592,300 | 5.62 | 5.97 | 5.45 | 5,000 | 0 | 0.0 | |
31/05/2011 |
5.62
|
640,800 | 5.68 | 5.85 | 5.50 | 8,000 | 0 | 0.1 | |
30/05/2011 |
5.68
|
891,800 | 5.73 | 6.08 | 5.68 | 1,000 | 4,400 | -0.0 | |
27/05/2011 |
5.73
|
487,600 | 5.62 | 5.73 | 5.62 | 5,000 | 0 | 0.0 | |
26/05/2011 |
5.62
|
937,700 | 5.21 | 5.62 | 4.92 | 0 | 0 | 0 | |
25/05/2011 |
5.21
|
601,500 | 5.50 | 5.50 | 5.21 | 5,000 | 0 | 0.0 | |
24/05/2011 |
5.50
|
819,500 | 5.85 | 5.85 | 5.50 | 20,000 | 0 | 0.2 | |
23/05/2011 |
5.85
|
853,600 | 6.20 | 6.26 | 5.85 | 0 | 0 | 0 | |
20/05/2011 |
6.20
|
687,400 | 6.43 | 6.49 | 6.14 | 0 | 0 | 0 | |
19/05/2011 |
6.43
|
627,900 | 6.60 | 6.72 | 6.37 | 500 | 0 | 0.0 | |
18/05/2011 |
6.60
|
589,300 | 6.72 | 6.72 | 6.37 | 0 | 0 | 0 | |
17/05/2011 |
6.72
|
625,800 | 6.89 | 7.01 | 6.60 | 2,000 | 0 | 0.0 | |
16/05/2011 |
6.89
|
551,500 | 6.89 | 7.24 | 6.89 | 20,000 | 0 | 0.2 | |
13/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2011 |
6.89
|
2,437,800 | 6.72 | 7.12 | 6.66 | 60,000 | 0 | 0.7 | |
12/05/2011 |
6.72
|
1,385,800 | 6.92 | 6.92 | 6.62 | 0 | 0 | 0 | |
11/05/2011 |
6.92
|
904,700 | 7.13 | 7.39 | 6.87 | 0 | 0 | 0 | |
10/05/2011 |
7.13
|
732,100 | 6.87 | 7.13 | 6.98 | 0 | 0 | 0 | |
09/05/2011 |
6.87
|
1,344,700 | 6.57 | 6.87 | 6.51 | 7,000 | 0 | 0.1 | |
06/05/2011 |
6.57
|
818,900 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 | |
05/05/2011 |
6.36
|
1,501,400 | 6.16 | 6.62 | 6.31 | 0 | 0 | 0 | |
04/05/2011 |
6.16
|
604,300 | 6.36 | 6.51 | 6.10 | 0 | 0 | 0 | |
29/04/2011 |
6.36
|
265,000 | 6.46 | 6.46 | 6.26 | 0 | 0 | 0 | |
28/04/2011 |
6.46
|
134,900 | 6.41 | 6.51 | 6.36 | 0 | 0 | 0 | |
27/04/2011 |
6.41
|
208,400 | 6.36 | 6.51 | 6.31 | 0 | 0 | 0 | |
26/04/2011 |
6.36
|
219,400 | 6.67 | 6.77 | 6.21 | 0 | 0 | 0 | |
25/04/2011 |
6.67
|
909,500 | 6.36 | 6.67 | 6.46 | 0 | 0 | 0 | |
22/04/2011 |
6.36
|
262,100 | 6.31 | 6.41 | 6.16 | 0 | 0 | 0 | |
21/04/2011 |
6.31
|
153,000 | 6.62 | 6.72 | 6.26 | 0 | 0 | 0 | |
20/04/2011 |
6.62
|
175,900 | 6.51 | 6.72 | 6.21 | 0 | 0 | 0 | |
19/04/2011 |
6.51
|
680,600 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 | |
18/04/2011 |
6.82
|
323,100 | 7.03 | 7.59 | 6.82 | 0 | 0 | 0 | |
15/04/2011 |
7.03
|
466,200 | 7.28 | 7.33 | 6.98 | 0 | 0 | 0 | |
14/04/2011 |
7.28
|
234,700 | 7.28 | 7.39 | 7.08 | 0 | 0 | 0 | |
13/04/2011 |
7.28
|
382,800 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
08/04/2011 |
7.64
|
216,800 | 7.80 | 7.90 | 7.64 | 0 | 0 | 0 | |
07/04/2011 |
7.80
|
542,900 | 7.64 | 8.00 | 7.49 | 0 | 0 | 0 | |
06/04/2011 |
7.64
|
917,300 | 7.64 | 7.80 | 7.44 | 4,400 | 0 | 0.1 |