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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2011 |
4.45
|
45,210 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 | |
22/06/2011 |
4.65
|
26,900 | 4.65 | 4.68 | 4.50 | 0 | 0 | 0 | |
21/06/2011 |
4.65
|
34,690 | 4.45 | 4.65 | 4.33 | 0 | 0 | 0 | |
20/06/2011 |
4.45
|
168,280 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 | |
17/06/2011 |
4.65
|
158,340 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 | |
16/06/2011 |
4.88
|
73,450 | 4.80 | 4.91 | 4.59 | 0 | 0 | 0 | |
15/06/2011 |
4.80
|
88,740 | 5.03 | 5.03 | 4.80 | 0 | 0 | 0 | |
14/06/2011 |
5.03
|
289,690 | 4.97 | 5.21 | 4.77 | 0 | 0 | 0 | |
13/06/2011 |
4.97
|
93,340 | 4.97 | 5.03 | 4.74 | 0 | 0 | 0 | |
10/06/2011 |
4.97
|
95,910 | 4.80 | 5.03 | 4.83 | 0 | 0 | 0 | |
09/06/2011 |
4.80
|
88,520 | 4.68 | 4.80 | 4.47 | 0 | 0 | 0 | |
08/06/2011 |
4.68
|
72,360 | 4.74 | 4.88 | 4.56 | 0 | 0 | 0 | |
07/06/2011 |
4.74
|
94,840 | 4.53 | 4.74 | 4.62 | 0 | 0 | 0 | |
06/06/2011 |
4.53
|
32,070 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
03/06/2011 |
4.68
|
77,330 | 4.77 | 4.97 | 4.53 | 0 | 0 | 0 | |
02/06/2011 |
4.77
|
147,570 | 4.56 | 4.77 | 4.56 | 0 | 0 | 0 | |
01/06/2011 |
4.56
|
83,840 | 4.36 | 4.56 | 4.36 | 0 | 0 | 0 | |
31/05/2011 |
4.36
|
44,200 | 4.56 | 4.56 | 4.36 | 0 | 0 | 0 | |
30/05/2011 |
4.56
|
35,600 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 | |
27/05/2011 |
4.80
|
81,850 | 4.68 | 4.83 | 4.45 | 0 | 160 | -0.0 | |
26/05/2011 |
4.68
|
198,710 | 4.53 | 4.71 | 4.33 | 100 | 0 | 0.0 | |
25/05/2011 |
4.53
|
28,770 | 4.77 | 4.94 | 4.53 | 0 | 0 | 0 | |
24/05/2011 |
4.77
|
34,250 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
23/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
23/05/2011 |
5.00
|
30,280 | 5.26 | 5.41 | 5.00 | 0 | 0 | 0 | |
20/05/2011 |
5.26
|
72,950 | 5.29 | 5.48 | 5.05 | 0 | 0 | 0 | |
19/05/2011 |
5.29
|
54,020 | 5.56 | 5.67 | 5.29 | 0 | 0 | 0 | |
18/05/2011 |
5.56
|
54,030 | 5.80 | 5.83 | 5.53 | 0 | 0 | 0 | |
17/05/2011 |
5.80
|
74,270 | 5.88 | 5.94 | 5.61 | 0 | 0 | 0 | |
16/05/2011 |
5.88
|
71,020 | 5.78 | 5.88 | 5.72 | 2,400 | 1,000 | 0.0 | |
13/05/2011 |
5.78
|
61,360 | 5.78 | 5.78 | 5.67 | 0 | 0 | 0 | |
12/05/2011 |
5.78
|
63,400 | 5.86 | 5.86 | 5.67 | 0 | 0 | 0 | |
11/05/2011 |
5.86
|
84,580 | 5.88 | 5.88 | 5.67 | 0 | 1,000 | -0.0 | |
10/05/2011 |
5.88
|
56,150 | 5.91 | 6.05 | 5.78 | 0 | 0 | 0 | |
09/05/2011 |
5.91
|
56,450 | 5.86 | 5.91 | 5.78 | 0 | 0 | 0 | |
06/05/2011 |
5.86
|
218,280 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 | |
05/05/2011 |
5.86
|
60,730 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
04/05/2011 |
6.15
|
145,300 | 6.48 | 6.48 | 6.15 | 0 | 0 | 0 | |
29/04/2011 |
6.48
|
53,970 | 6.72 | 6.91 | 6.48 | 0 | 0 | 0 | |
28/04/2011 |
6.72
|
40,020 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 | |
27/04/2011 |
6.72
|
42,910 | 6.61 | 6.75 | 6.48 | 0 | 0 | 0 | |
26/04/2011 |
6.61
|
70,550 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 | |
25/04/2011 |
6.94
|
55,890 | 6.61 | 6.94 | 6.61 | 0 | 1,000 | -0.0 | |
22/04/2011 |
6.61
|
48,970 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 | |
21/04/2011 |
6.94
|
72,100 | 6.96 | 7.13 | 6.64 | 0 | 0 | 0 | |
20/04/2011 |
6.96
|
50,390 | 6.72 | 6.96 | 6.67 | 0 | 0 | 0 | |
19/04/2011 |
6.72
|
68,590 | 6.75 | 6.83 | 6.56 | 0 | 0 | 0 | |
18/04/2011 |
6.75
|
8,652 | 7.10 | 7.10 | 6.75 | 0 | 0 | 0 | |
15/04/2011 |
7.10
|
326,640 | 7.07 | 7.42 | 7.10 | 1,000 | 1,000 | 0.0 | |
14/04/2011 |
7.07
|
190,970 | 6.75 | 7.07 | 7.02 | 0 | 0 | 0 | |
13/04/2011 |
6.75
|
184,840 | 6.45 | 6.75 | 6.40 | 0 | 0 | 0 | |
08/04/2011 |
6.45
|
81,950 | 6.37 | 6.45 | 6.26 | 0 | 0 | 0 | |
07/04/2011 |
6.37
|
99,770 | 6.69 | 6.72 | 6.37 | 0 | 0 | 0 | |
06/04/2011 |
6.69
|
100,750 | 6.40 | 6.69 | 6.34 | 0 | 0 | 0 | |
05/04/2011 |
6.40
|
37,250 | 6.42 | 6.53 | 6.21 | 0 | 0 | 0 | |
04/04/2011 |
6.42
|
61,470 | 6.48 | 6.64 | 6.32 | 0 | 0 | 0 | |
01/04/2011 |
6.48
|
77,450 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 | |
31/03/2011 |
6.59
|
85,800 | 6.59 | 6.75 | 6.45 | 0 | 1,000 | -0.0 | |
30/03/2011 |
6.59
|
194,360 | 6.78 | 6.78 | 6.45 | 0 | 0 | 0 | |
29/03/2011 |
6.78
|
287,350 | 6.72 | 6.99 | 6.51 | 0 | 1,000 | -0.0 | |
28/03/2011 |
6.72
|
227,720 | 6.42 | 6.72 | 6.48 | 0 | 0 | 0 | |
25/03/2011 |
6.42
|
236,710 | 6.13 | 6.42 | 6.02 | 0 | 0 | 0 | |
24/03/2011 |
6.13
|
76,570 | 6.13 | 6.21 | 5.97 | 0 | 0 | 0 | |
23/03/2011 |
6.13
|
75,530 | 5.99 | 6.15 | 5.80 | 0 | 1,000 | -0.0 | |
22/03/2011 |
5.99
|
82,170 | 6.26 | 6.26 | 5.97 | 0 | 1,000 | -0.0 | |
21/03/2011 |
6.26
|
87,710 | 6.21 | 6.40 | 6.21 | 1,000 | 0 | 0.0 | |
18/03/2011 |
6.21
|
46,890 | 5.97 | 6.21 | 5.94 | 0 | 0 | 0 | |
17/03/2011 |
5.97
|
60,880 | 6.13 | 6.34 | 5.94 | 0 | 0 | 0 | |
16/03/2011 |
6.13
|
86,010 | 5.86 | 6.13 | 5.75 | 0 | 0 | 0 | |
15/03/2011 |
5.86
|
76,670 | 6.07 | 6.18 | 5.83 | 0 | 0 | 0 | |
14/03/2011 |
6.07
|
106,310 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 | |
11/03/2011 |
6.37
|
193,280 | 6.07 | 6.37 | 6.34 | 0 | 0 | 0 | |
10/03/2011 |
6.07
|
116,990 | 5.80 | 6.07 | 5.78 | 0 | 1,000 | -0.0 | |
09/03/2011 |
5.80
|
159,870 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
08/03/2011 |
6.10
|
185,030 | 6.13 | 6.34 | 6.10 | 0 | 1,000 | -0.0 | |
07/03/2011 |
6.13
|
49,630 | 6.10 | 6.40 | 5.94 | 0 | 1,000 | -0.0 | |
04/03/2011 |
6.10
|
160,390 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
03/03/2011 |
6.40
|
311,860 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 | |
02/03/2011 |
6.72
|
575,180 | 6.42 | 6.72 | 6.48 | 2,000 | 0 | 0.0 | |
01/03/2011 |
6.42
|
2,150 | 6.13 | 6.42 | 6.42 | 0 | 0 | 0 | |
28/02/2011 |
6.13
|
3,520 | 5.86 | 6.13 | 6.13 | 0 | 0 | 0 | |
25/02/2011 |
5.86
|
263,740 | 6.10 | 6.26 | 5.80 | 0 | 0 | 0 | |
24/02/2011 |
6.10
|
252,310 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 | |
23/02/2011 |
6.40
|
133,500 | 6.40 | 6.42 | 6.10 | 300 | 0 | 0.0 | |
22/02/2011 |
6.40
|
181,160 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 | |
21/02/2011 |
6.72
|
78,360 | 7.07 | 7.07 | 6.72 | 0 | 0 | 0 | |
18/02/2011 |
7.07
|
99,130 | 7.18 | 7.37 | 6.96 | 0 | 1,000 | -0.0 | |
17/02/2011 |
7.18
|
74,770 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 | |
16/02/2011 |
7.40
|
29,900 | 7.42 | 7.56 | 7.40 | 0 | 0 | 0 | |
15/02/2011 |
7.42
|
80,340 | 7.37 | 7.45 | 7.26 | 0 | 0 | 0 | |
14/02/2011 |
7.37
|
58,800 | 7.72 | 7.72 | 7.37 | 0 | 0 | 0 | |
11/02/2011 |
7.72
|
171,060 | 7.37 | 7.72 | 7.23 | 0 | 0 | 0 | |
10/02/2011 |
7.37
|
95,600 | 7.59 | 7.59 | 7.32 | 0 | 0 | 0 | |
09/02/2011 |
7.59
|
185,370 | 7.96 | 8.07 | 7.59 | 0 | 0 | 0 | |
08/02/2011 |
7.96
|
47,260 | 7.96 | 8.02 | 7.69 | 0 | 0 | 0 | |
28/01/2011 |
7.96
|
129,390 | 8.21 | 8.31 | 7.96 | 0 | 0 | 0 | |
27/01/2011 |
8.21
|
55,680 | 8.02 | 8.23 | 7.88 | 0 | 0 | 0 | |
26/01/2011 |
8.02
|
135,960 | 8.23 | 8.56 | 8.02 | 0 | 1,000 | -0.0 | |
25/01/2011 |
8.23
|
237,540 | 7.86 | 8.23 | 7.83 | 0 | 0 | 0 | |
24/01/2011 |
7.86
|
325,330 | 7.99 | 8.10 | 7.61 | 0 | 0 | 0 | |
21/01/2011 |
7.99
|
161,130 | 8.37 | 8.61 | 7.99 | 0 | 19,200 | -0.6 |