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) |
-10.60 | -7.23% | 275,000 | 16,055 | 2.4 |
136.10
146.70
136.10
|
2 tháng
(2024-07-22) |
-13.05 | -8.75% | 694,300 | 77,155 | 11.3 |
136.10
149.15
136.10
|
3 tháng
(2024-06-24) |
-9.51 | -6.53% | 1,399,800 | 81,275 | 11.8 |
136.10
149.15
136.10
|
6 tháng
(2024-03-25) |
15.03 | 12.42% | 2,924,900 | 34,432 | 5.6 |
121.07
149.15
136.10
|
12 tháng
(2023-09-26) |
37.70 | 38.32% | 6,991,200 | 54,259 | 9.3 |
97.05
149.15
136.10
|
24 tháng
(2022-10-03) |
61.01 | 81.26% | 14,417,000 | -152,973 | -9.1 |
60.80
149.15
136.10
|
36 tháng
(2021-10-06) |
-4.28 | -3.05% | 20,414,600 | -361,956 | -30.6 |
60.80
149.15
136.10
|
60 tháng
(2019-10-17) |
90.22 | 196.64% | 28,745,390 | -227,886 | 0.2 |
38.07
161.02
136.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
5.43
|
9,430 | 5.49 | 5.49 | 5.32 | 0 | 0 | 0 | |
01/07/2011 |
5.49
|
71,250 | 5.56 | 5.67 | 5.29 | 0 | 0 | 0 | |
30/06/2011 |
5.56
|
21,900 | 5.56 | 5.56 | 5.53 | 0 | 0 | 0 | |
29/06/2011 |
5.56
|
280,060 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 | |
28/06/2011 |
5.53
|
7,360 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
27/06/2011 |
5.67
|
12,900 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 | |
24/06/2011 |
5.67
|
16,970 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 | |
23/06/2011 |
5.63
|
1,730 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 | |
22/06/2011 |
5.63
|
5,030 | 5.67 | 5.77 | 5.60 | 0 | 0 | 0 | |
21/06/2011 |
5.67
|
42,640 | 5.63 | 5.77 | 5.63 | 0 | 0 | 0 | |
20/06/2011 |
5.63
|
18,110 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 | |
17/06/2011 |
5.63
|
43,270 | 5.80 | 5.80 | 5.56 | 0 | 0 | 0 | |
16/06/2011 |
5.80
|
9,410 | 5.63 | 5.80 | 5.67 | 0 | 0 | 0 | |
15/06/2011 |
5.63
|
45,690 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 | |
14/06/2011 |
5.91
|
28,340 | 5.98 | 6.11 | 5.84 | 0 | 0 | 0 | |
13/06/2011 |
5.98
|
35,730 | 6.01 | 6.04 | 5.91 | 0 | 0 | 0 | |
10/06/2011 |
6.01
|
155,950 | 5.77 | 6.04 | 5.80 | 0 | 0 | 0 | |
09/06/2011 |
5.77
|
42,520 | 5.73 | 5.84 | 5.77 | 0 | 0 | 0 | |
08/06/2011 |
5.73
|
52,290 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 | |
07/06/2011 |
5.91
|
43,360 | 5.73 | 5.91 | 5.84 | 0 | 0 | 0 | |
06/06/2011 |
5.73
|
13,230 | 5.73 | 5.84 | 5.70 | 0 | 0 | 0 | |
03/06/2011 |
5.73
|
32,040 | 5.94 | 5.94 | 5.73 | 0 | 0 | 0 | |
02/06/2011 |
5.94
|
38,500 | 5.80 | 5.94 | 5.84 | 0 | 0 | 0 | |
01/06/2011 |
5.80
|
36,680 | 5.60 | 5.84 | 5.60 | 0 | 0 | 0 | |
31/05/2011 |
5.60
|
115,650 | 5.53 | 5.67 | 5.46 | 0 | 0 | 0 | |
30/05/2011 |
5.53
|
40,110 | 5.63 | 5.77 | 5.53 | 1,000 | 0 | 0.0 | |
27/05/2011 |
5.63
|
89,770 | 5.39 | 5.63 | 5.56 | 0 | 0 | 0 | |
26/05/2011 |
5.39
|
43,510 | 5.15 | 5.39 | 5.01 | 100 | 0 | 0.0 | |
25/05/2011 |
5.15
|
46,310 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 | |
24/05/2011 |
5.25
|
60,760 | 5.39 | 5.39 | 5.25 | 0 | 0 | 0 | |
23/05/2011 |
5.39
|
47,720 | 5.53 | 5.53 | 5.32 | 0 | 5,000 | -0.1 | |
20/05/2011 |
5.53
|
30,030 | 5.67 | 5.73 | 5.49 | 0 | 0 | 0 | |
19/05/2011 |
5.67
|
37,090 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 | |
18/05/2011 |
5.77
|
20,780 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
17/05/2011 |
5.80
|
42,610 | 5.80 | 5.91 | 5.77 | 0 | 0 | 0 | |
16/05/2011 |
5.80
|
39,840 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 | |
13/05/2011 |
5.91
|
44,270 | 5.94 | 5.94 | 5.87 | 0 | 0 | 0 | |
12/05/2011 |
5.94
|
51,170 | 5.94 | 6.18 | 5.94 | 0 | 0 | 0 | |
11/05/2011 |
5.94
|
57,740 | 5.98 | 6.01 | 5.80 | 0 | 0 | 0 | |
10/05/2011 |
5.98
|
39,530 | 5.94 | 6.15 | 5.98 | 0 | 0 | 0 | |
09/05/2011 |
5.94
|
68,560 | 5.67 | 5.94 | 5.84 | 0 | 0 | 0 | |
06/05/2011 |
5.67
|
29,650 | 5.67 | 5.73 | 5.67 | 0 | 0 | 0 | |
05/05/2011 |
5.67
|
16,870 | 5.87 | 5.94 | 5.67 | 0 | 0 | 0 | |
04/05/2011 |
5.87
|
65,330 | 5.84 | 6.04 | 5.84 | 0 | 0 | 0 | |
29/04/2011 |
5.84
|
27,970 | 5.63 | 5.84 | 5.63 | 0 | 0 | 0 | |
28/04/2011 |
5.63
|
23,430 | 5.56 | 5.77 | 5.43 | 0 | 0 | 0 | |
27/04/2011 |
5.56
|
40,810 | 5.63 | 5.67 | 5.36 | 0 | 0 | 0 | |
26/04/2011 |
5.63
|
16,560 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 | |
25/04/2011 |
5.67
|
8,710 | 5.46 | 5.67 | 5.60 | 0 | 0 | 0 | |
22/04/2011 |
5.46
|
49,880 | 5.49 | 5.67 | 5.39 | 0 | 0 | 0 | |
21/04/2011 |
5.49
|
43,360 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 | |
20/04/2011 |
5.73
|
44,560 | 5.70 | 5.84 | 5.70 | 0 | 0 | 0 | |
19/04/2011 |
5.70
|
15,660 | 5.70 | 5.80 | 5.63 | 0 | 0 | 0 | |
18/04/2011 |
5.70
|
1,388 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 | |
15/04/2011 |
5.87
|
49,610 | 5.98 | 6.04 | 5.87 | 0 | 0 | 0 | |
14/04/2011 |
5.98
|
39,670 | 5.98 | 6.04 | 5.98 | 0 | 0 | 0 | |
13/04/2011 |
5.98
|
19,040 | 6.01 | 6.04 | 5.98 | 0 | 0 | 0 | |
08/04/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
08/04/2011 |
6.01
|
18,160 | 5.98 | 6.01 | 5.77 | 0 | 0 | 0 | |
07/04/2011 |
5.98
|
21,980 | 6.01 | 6.01 | 5.94 | 0 | 0 | 0 | |
06/04/2011 |
6.01
|
27,920 | 5.85 | 6.01 | 5.88 | 0 | 0 | 0 | |
05/04/2011 |
5.85
|
9,620 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 | |
04/04/2011 |
5.88
|
32,880 | 5.88 | 5.98 | 5.85 | 0 | 0 | 0 | |
01/04/2011 |
5.88
|
46,770 | 5.91 | 6.01 | 5.88 | 0 | 0 | 0 | |
31/03/2011 |
5.91
|
35,520 | 6.04 | 6.10 | 5.88 | 0 | 0 | 0 | |
30/03/2011 |
6.04
|
18,890 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 | |
29/03/2011 |
6.07
|
45,080 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 | |
28/03/2011 |
6.17
|
69,780 | 6.17 | 6.36 | 6.17 | 0 | 0 | 0 | |
25/03/2011 |
6.17
|
240,530 | 5.88 | 6.17 | 5.91 | 0 | 0 | 0 | |
24/03/2011 |
5.88
|
22,340 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 | |
23/03/2011 |
5.88
|
71,510 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 | |
22/03/2011 |
5.78
|
33,840 | 5.88 | 5.88 | 5.75 | 0 | 0 | 0 | |
21/03/2011 |
5.88
|
42,370 | 5.88 | 6.01 | 5.85 | 0 | 0 | 0 | |
18/03/2011 |
5.88
|
51,010 | 5.78 | 5.91 | 5.75 | 0 | 0 | 0 | |
17/03/2011 |
5.78
|
35,510 | 5.85 | 5.98 | 5.69 | 0 | 0 | 0 | |
16/03/2011 |
5.85
|
24,110 | 5.75 | 5.85 | 5.72 | 0 | 0 | 0 | |
15/03/2011 |
5.75
|
23,300 | 5.85 | 5.94 | 5.62 | 0 | 0 | 0 | |
14/03/2011 |
5.85
|
77,130 | 6.14 | 6.14 | 5.85 | 0 | 0 | 0 | |
11/03/2011 |
6.14
|
58,080 | 5.85 | 6.14 | 5.94 | 0 | 0 | 0 | |
10/03/2011 |
5.85
|
57,630 | 5.59 | 5.85 | 5.65 | 0 | 0 | 0 | |
09/03/2011 |
5.59
|
49,470 | 5.78 | 5.81 | 5.49 | 0 | 300 | -0.0 | |
08/03/2011 |
5.78
|
88,280 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 | |
07/03/2011 |
5.69
|
62,330 | 5.75 | 5.91 | 5.69 | 0 | 0 | 0 | |
04/03/2011 |
5.75
|
66,890 | 5.81 | 5.81 | 5.59 | 0 | 0 | 0 | |
03/03/2011 |
5.81
|
41,760 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
02/03/2011 |
6.10
|
69,250 | 6.42 | 6.42 | 6.10 | 0 | 0 | 0 | |
01/03/2011 |
6.42
|
116,010 | 6.42 | 6.55 | 6.39 | 0 | 0 | 0 | |
28/02/2011 |
6.42
|
233,940 | 6.17 | 6.46 | 6.26 | 0 | 0 | 0 | |
25/02/2011 |
6.17
|
16,890 | 6.07 | 6.17 | 6.10 | 0 | 0 | 0 | |
24/02/2011 |
6.07
|
121,530 | 6.20 | 6.20 | 5.91 | 0 | 0 | 0 | |
23/02/2011 |
6.20
|
76,180 | 6.04 | 6.33 | 6.04 | 0 | 0 | 0 | |
22/02/2011 |
6.04
|
99,410 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 | |
21/02/2011 |
6.33
|
68,330 | 6.65 | 6.65 | 6.33 | 0 | 0 | 0 | |
18/02/2011 |
6.65
|
68,980 | 6.75 | 6.84 | 6.62 | 0 | 0 | 0 | |
17/02/2011 |
6.75
|
36,440 | 6.78 | 6.78 | 6.62 | 0 | 0 | 0 | |
16/02/2011 |
6.78
|
31,980 | 6.84 | 6.91 | 6.75 | 0 | 10,000 | -0.2 | |
15/02/2011 |
6.84
|
34,760 | 6.84 | 6.91 | 6.75 | 0 | 0 | 0 | |
14/02/2011 |
6.84
|
95,940 | 6.87 | 6.91 | 6.75 | 0 | 0 | 0 | |
11/02/2011 |
6.87
|
25,350 | 6.91 | 7.04 | 6.84 | 0 | 9,000 | -0.2 | |
10/02/2011 |
6.91
|
46,880 | 7.07 | 7.13 | 6.91 | 0 | 0 | 0 | |
09/02/2011 |
7.07
|
70,630 | 7.16 | 7.20 | 7.07 | 0 | 0 | 0 |