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) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/06/2011 |
6.46
|
31,600 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 | |
31/05/2011 |
6.08
|
10,600 | 6.08 | 6.46 | 6.08 | 0 | 0 | 0 | |
30/05/2011 |
6.55
|
46,600 | 6.74 | 6.74 | 6.18 | 0 | 0 | 0 | |
27/05/2011 |
6.36
|
22,200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
26/05/2011 |
6.27
|
102,300 | 5.52 | 6.27 | 5.52 | 0 | 0 | 0 | |
25/05/2011 |
5.90
|
64,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 | |
24/05/2011 |
6.27
|
63,000 | 6.55 | 6.64 | 6.27 | 0 | 0 | 0 | |
23/05/2011 |
6.64
|
34,500 | 6.74 | 6.74 | 6.64 | 0 | 0 | 0 | |
20/05/2011 |
6.93
|
18,500 | 7.67 | 7.67 | 6.93 | 0 | 0 | 0 | |
19/05/2011 |
7.11
|
16,000 | 7.02 | 7.30 | 7.02 | 0 | 0 | 0 | |
18/05/2011 |
7.21
|
7,400 | 7.02 | 7.21 | 7.02 | 0 | 0 | 0 | |
17/05/2011 |
7.21
|
31,100 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 | |
16/05/2011 |
7.39
|
42,200 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 | |
13/05/2011 |
7.39
|
24,400 | 6.93 | 7.39 | 6.93 | 0 | 0 | 0 | |
12/05/2011 |
7.11
|
56,100 | 7.49 | 7.49 | 7.11 | 0 | 0 | 0 | |
11/05/2011 |
7.30
|
9,700 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 | |
10/05/2011 |
7.30
|
12,800 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 | |
09/05/2011 |
7.58
|
26,100 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 | |
06/05/2011 |
7.58
|
21,100 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
05/05/2011 |
7.39
|
13,900 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
04/05/2011 |
7.58
|
9,300 | 7.30 | 7.58 | 7.30 | 0 | 0 | 0 | |
29/04/2011 |
7.58
|
13,000 | 7.49 | 7.67 | 7.39 | 0 | 0 | 0 | |
28/04/2011 |
7.49
|
25,600 | 7.58 | 7.77 | 7.39 | 0 | 0 | 0 | |
27/04/2011 |
7.49
|
8,500 | 7.39 | 7.67 | 7.39 | 0 | 0 | 0 | |
26/04/2011 |
7.39
|
17,600 | 7.67 | 7.67 | 7.39 | 0 | 0 | 0 | |
25/04/2011 |
7.39
|
12,300 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
22/04/2011 |
7.02
|
22,000 | 7.11 | 7.11 | 6.83 | 0 | 0 | 0 | |
21/04/2011 |
7.21
|
21,300 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
20/04/2011 |
7.39
|
8,800 | 7.77 | 7.86 | 7.39 | 0 | 0 | 0 | |
19/04/2011 |
7.30
|
30,700 | 7.86 | 7.86 | 7.30 | 0 | 0 | 0 | |
18/04/2011 |
7.49
|
13,200 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 | |
15/04/2011 |
7.96
|
15,600 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 | |
14/04/2011 |
8.05
|
27,300 | 8.42 | 8.42 | 7.86 | 0 | 0 | 0 | |
13/04/2011 |
8.33
|
9,300 | 8.24 | 8.33 | 8.14 | 0 | 0 | 0 | |
08/04/2011 |
8.42
|
7,900 | 8.61 | 8.61 | 8.33 | 0 | 0 | 0 | |
07/04/2011 |
8.42
|
7,000 | 8.70 | 8.70 | 8.42 | 0 | 0 | 0 | |
06/04/2011 |
8.70
|
24,600 | 8.52 | 8.70 | 8.33 | 0 | 0 | 0 | |
05/04/2011 |
8.61
|
8,000 | 8.61 | 8.70 | 8.42 | 0 | 0 | 0 | |
04/04/2011 |
8.61
|
2,600 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 | |
01/04/2011 |
8.61
|
20,600 | 8.80 | 8.80 | 8.42 | 0 | 0 | 0 | |
31/03/2011 |
9.17
|
26,600 | 8.70 | 9.17 | 8.61 | 0 | 0 | 0 | |
30/03/2011 |
8.70
|
14,800 | 8.61 | 8.98 | 8.61 | 0 | 0 | 0 | |
29/03/2011 |
8.98
|
6,800 | 9.17 | 9.17 | 8.98 | 0 | 0 | 0 | |
28/03/2011 |
9.36
|
4,000 | 8.98 | 9.36 | 8.98 | 0 | 0 | 0 | |
25/03/2011 |
9.17
|
3,500 | 8.98 | 9.36 | 8.98 | 0 | 0 | 0 | |
24/03/2011 |
9.45
|
12,700 | 10.01 | 10.01 | 9.27 | 0 | 0 | 0 | |
23/03/2011 |
9.45
|
21,700 | 9.36 | 9.64 | 9.17 | 0 | 0 | 0 | |
22/03/2011 |
9.92
|
136,000 | 9.27 | 9.92 | 9.27 | 0 | 0 | 0 | |
21/03/2011 |
9.83
|
70,900 | 9.73 | 9.92 | 9.64 | 0 | 0 | 0 | |
18/03/2011 |
9.92
|
31,400 | 9.73 | 10.01 | 9.64 | 0 | 0 | 0 | |
17/03/2011 |
9.73
|
118,100 | 10.29 | 10.29 | 9.64 | 0 | 0 | 0 | |
16/03/2011 |
9.83
|
303,700 | 8.89 | 9.83 | 8.89 | 0 | 0 | 0 | |
15/03/2011 |
9.36
|
116,000 | 8.89 | 9.36 | 8.89 | 0 | 0 | 0 | |
14/03/2011 |
9.27
|
159,200 | 9.36 | 9.55 | 8.89 | 0 | 0 | 0 | |
11/03/2011 |
9.64
|
163,700 | 9.45 | 9.64 | 9.36 | 0 | 0 | 0 | |
10/03/2011 |
9.17
|
69,900 | 8.42 | 9.17 | 8.42 | 0 | 0 | 0 | |
09/03/2011 |
8.42
|
75,300 | 8.98 | 8.98 | 8.24 | 0 | 0 | 0 | |
08/03/2011 |
8.42
|
56,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
07/03/2011 |
8.33
|
36,400 | 7.86 | 8.33 | 7.77 | 0 | 0 | 0 | |
04/03/2011 |
7.96
|
12,700 | 7.86 | 8.05 | 7.67 | 0 | 0 | 0 | |
03/03/2011 |
7.67
|
30,100 | 7.58 | 7.86 | 7.58 | 0 | 0 | 0 | |
02/03/2011 |
7.86
|
60,400 | 8.33 | 8.33 | 7.86 | 0 | 0 | 0 | |
01/03/2011 |
8.61
|
15,700 | 8.70 | 8.70 | 8.42 | 0 | 0 | 0 | |
28/02/2011 |
8.70
|
14,400 | 8.70 | 8.98 | 8.70 | 0 | 0 | 0 | |
25/02/2011 |
8.80
|
29,600 | 8.80 | 8.89 | 8.70 | 0 | 0 | 0 | |
24/02/2011 |
8.61
|
15,900 | 8.42 | 8.70 | 8.42 | 0 | 0 | 0 | |
23/02/2011 |
8.98
|
33,500 | 8.14 | 9.08 | 8.05 | 0 | 0 | 0 | |
22/02/2011 |
8.61
|
56,400 | 8.52 | 8.98 | 8.52 | 0 | 0 | 0 | |
21/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
21/02/2011 |
8.80
|
84,700 | 9.64 | 9.73 | 8.80 | 0 | 0 | 0 | |
18/02/2011 |
9.45
|
78,500 | 9.45 | 9.62 | 9.37 | 0 | 0 | 0 | |
17/02/2011 |
9.37
|
29,600 | 9.37 | 9.45 | 9.37 | 0 | 0 | 0 | |
16/02/2011 |
9.62
|
30,700 | 9.71 | 9.79 | 9.54 | 0 | 0 | 0 | |
15/02/2011 |
9.79
|
70,700 | 10.13 | 10.30 | 9.71 | 0 | 0 | 0 | |
14/02/2011 |
9.71
|
136,000 | 9.54 | 9.71 | 9.54 | 0 | 0 | 0 | |
11/02/2011 |
9.20
|
7,900 | 9.11 | 9.28 | 9.11 | 0 | 0 | 0 | |
10/02/2011 |
9.20
|
5,200 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 | |
09/02/2011 |
9.20
|
23,700 | 9.20 | 9.62 | 9.20 | 0 | 0 | 0 | |
08/02/2011 |
9.11
|
7,600 | 9.37 | 9.37 | 8.94 | 0 | 0 | 0 | |
28/01/2011 |
9.28
|
34,200 | 9.45 | 9.45 | 9.11 | 0 | 800 | -0.0 | |
27/01/2011 |
9.11
|
22,800 | 9.03 | 9.20 | 9.03 | 0 | 0 | 0 | |
26/01/2011 |
9.20
|
28,400 | 8.86 | 9.20 | 8.86 | 0 | 0 | 0 | |
25/01/2011 |
8.94
|
54,500 | 9.28 | 9.28 | 8.94 | 0 | 0 | 0 | |
24/01/2011 |
9.11
|
25,600 | 9.28 | 9.37 | 9.03 | 0 | 0 | 0 | |
21/01/2011 |
9.37
|
26,600 | 9.28 | 9.62 | 9.28 | 0 | 0 | 0 | |
20/01/2011 |
9.28
|
38,300 | 9.37 | 9.79 | 9.28 | 0 | 0 | 0 | |
19/01/2011 |
9.37
|
56,900 | 9.20 | 9.71 | 9.03 | 0 | 0 | 0 | |
18/01/2011 |
9.11
|
25,400 | 9.11 | 9.11 | 9.03 | 0 | 0 | 0 | |
17/01/2011 |
9.20
|
41,600 | 9.37 | 9.54 | 9.20 | 100 | 0 | 0.0 | |
14/01/2011 |
9.28
|
31,500 | 8.94 | 9.28 | 8.94 | 0 | 0 | 0 | |
13/01/2011 |
9.20
|
19,900 | 9.37 | 9.37 | 9.03 | 100 | 0 | 0.0 | |
12/01/2011 |
9.20
|
20,700 | 9.37 | 9.37 | 9.03 | 200 | 0 | 0.0 | |
11/01/2011 |
9.03
|
36,800 | 9.37 | 9.37 | 8.94 | 0 | 0 | 0 | |
10/01/2011 |
9.28
|
38,600 | 9.62 | 9.62 | 9.20 | 0 | 0 | 0 | |
07/01/2011 |
9.62
|
20,600 | 9.79 | 10.05 | 9.54 | 0 | 0 | 0 | |
06/01/2011 |
9.88
|
27,300 | 9.88 | 9.88 | 9.62 | 0 | 0 | 0 | |
05/01/2011 |
9.79
|
28,300 | 9.96 | 9.96 | 9.71 | 0 | 0 | 0 | |
04/01/2011 |
10.05
|
40,400 | 10.13 | 10.22 | 9.96 | 0 | 0 | 0 | |
31/12/2010 |
10.05
|
43,100 | 9.88 | 10.05 | 9.71 | 0 | 0 | 0 | |
30/12/2010 |
9.88
|
19,200 | 10.05 | 10.05 | 9.79 | 0 | 0 | 0 | |
29/12/2010 |
10.05
|
55,700 | 10.22 | 10.30 | 9.96 | 0 | 0 | 0 |