Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.05 | 9.12% | 2,600 | 165 | 0.0 |
33
38
36.50
|
2 tháng
(2024-09-23) |
4.49 | 14.04% | 5,900 | 165 | 0.0 |
31.70
38
36.50
|
3 tháng
(2024-08-26) |
2.36 | 6.91% | 12,900 | 265 | 0.0 |
31.23
38
36.50
|
6 tháng
(2024-05-27) |
6.38 | 21.20% | 58,800 | 1,019 | 0.0 |
29.38
38
36.50
|
12 tháng
(2023-11-29) |
8.63 | 30.98% | 129,800 | -1,020 | -0.0 |
26.40
38
36.50
|
24 tháng
(2022-12-05) |
12.50 | 52.06% | 322,500 | -48,327 | -0.9 |
22.13
38
36.50
|
36 tháng
(2021-12-08) |
6.29 | 20.83% | 393,600 | -33,136 | -0.0 |
22.13
38
36.50
|
60 tháng
(2019-12-19) |
-11.94 | -24.65% | 556,284 | -32,680 | 0.1 |
22.13
48.44
36.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2011 |
10.23
|
6,480 | 10.18 | 10.23 | 10.08 | 0 | 6,450 | -0.1 | |
26/08/2011 |
10.18
|
1,030 | 9.77 | 10.18 | 10.13 | 0 | 10 | -0.0 | |
25/08/2011 |
9.77
|
3,460 | 10.23 | 10.23 | 9.77 | 0 | 640 | -0.0 | |
24/08/2011 |
10.23
|
63,170 | 9.98 | 10.23 | 9.62 | 0 | 50,000 | -1 | |
23/08/2011 |
9.98
|
13,930 | 10.44 | 10.44 | 9.98 | 120 | 5,570 | -0.1 | |
22/08/2011 |
10.44
|
1,010 | 10.44 | 10.44 | 10.44 | 0 | 0 | 0 | |
19/08/2011 |
10.44
|
4,720 | 10.95 | 10.95 | 10.44 | 100 | 3,100 | -0.1 | |
18/08/2011 |
10.95
|
20,000 | 11.26 | 11.26 | 10.69 | 1,410 | 18,470 | -0.4 | |
17/08/2011 |
11.26
|
11,800 | 10.74 | 11.26 | 10.74 | 1,800 | 5,530 | -0.1 | |
16/08/2011 |
10.74
|
5,000 | 10.74 | 10.74 | 10.74 | 0 | 3,800 | -0.1 | |
15/08/2011 |
10.74
|
5,000 | 10.54 | 10.74 | 10.74 | 0 | 3,520 | -0.1 | |
12/08/2011 |
10.54
|
4,910 | 10.08 | 10.54 | 10.28 | 0 | 0 | 0 | |
11/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/08/2011 |
10.08
|
11,000 | 9.82 | 10.23 | 10.08 | 0 | 0 | 0 | |
10/08/2011 |
9.82
|
2,030 | 9.73 | 9.82 | 9.73 | 0 | 0 | 0 | |
09/08/2011 |
9.73
|
3,000 | 9.77 | 9.77 | 9.29 | 0 | 0 | 0 | |
08/08/2011 |
9.77
|
1,110 | 9.48 | 9.77 | 9.48 | 0 | 0 | 0 | |
05/08/2011 |
9.48
|
2,840 | 9.58 | 9.82 | 9.48 | 400 | 0 | 0.0 | |
04/08/2011 |
9.58
|
2,000 | 9.14 | 9.58 | 9.58 | 0 | 0 | 0 | |
03/08/2011 |
9.14
|
17,850 | 9.58 | 9.58 | 9.14 | 1,650 | 9,000 | -0.1 | |
02/08/2011 |
9.58
|
6,590 | 9.77 | 9.77 | 9.48 | 0 | 0 | 0 | |
01/08/2011 |
9.77
|
2,520 | 9.53 | 9.77 | 9.34 | 0 | 0 | 0 | |
29/07/2011 |
9.53
|
8,200 | 9.97 | 10.16 | 9.53 | 0 | 0 | 0 | |
28/07/2011 |
9.97
|
35,960 | 9.82 | 9.97 | 9.53 | 100 | 0 | 0.0 | |
27/07/2011 |
9.82
|
3,000 | 9.48 | 9.82 | 9.82 | 0 | 0 | 0 | |
26/07/2011 |
9.48
|
64,280 | 9.05 | 9.48 | 9.00 | 500 | 0 | 0.0 | |
25/07/2011 |
9.05
|
23,200 | 9.39 | 9.39 | 9.05 | 10,110 | 456,670 | -9.0 | |
22/07/2011 |
9.39
|
4,160 | 9.73 | 9.73 | 9.29 | 50 | 383,050 | -7.9 | |
21/07/2011 |
9.73
|
15,880 | 10.21 | 10.21 | 9.73 | 0 | 0 | 0 | |
20/07/2011 |
10.21
|
840 | 10.21 | 10.21 | 9.77 | 0 | 150 | -0.0 | |
19/07/2011 |
10.21
|
5,580 | 10.16 | 10.21 | 9.68 | 0 | 60 | -0.0 | |
18/07/2011 |
10.16
|
100 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
15/07/2011 |
10.16
|
550 | 9.82 | 10.16 | 9.53 | 0 | 30 | -0.0 | |
14/07/2011 |
9.82
|
1,010 | 9.48 | 9.82 | 9.73 | 0 | 0 | 0 | |
13/07/2011 |
9.48
|
569,860 | 9.97 | 9.97 | 9.48 | 100 | 569,810 | -11.1 | |
12/07/2011 |
9.97
|
1,300 | 10.07 | 10.21 | 9.97 | 0 | 310 | -0.0 | |
11/07/2011 |
10.07
|
16,910 | 10.55 | 10.55 | 10.07 | 0 | 16,910 | -0.4 | |
08/07/2011 |
10.55
|
4,290 | 10.55 | 10.55 | 10.21 | 0 | 3,000 | -0.1 | |
07/07/2011 |
10.55
|
28,450 | 11.09 | 11.09 | 10.55 | 0 | 26,170 | -0.6 | |
06/07/2011 |
11.09
|
10,550 | 11.67 | 11.67 | 11.09 | 0 | 8,290 | -0.2 | |
05/07/2011 |
11.67
|
3,000 | 11.38 | 11.67 | 11.57 | 0 | 0 | 0 | |
04/07/2011 |
11.38
|
4,500 | 11.18 | 11.38 | 11.09 | 0 | 0 | 0 | |
01/07/2011 |
11.18
|
6,520 | 10.80 | 11.18 | 10.26 | 0 | 0 | 0 | |
30/06/2011 |
10.80
|
4,000 | 10.41 | 10.80 | 10.41 | 0 | 0 | 0 | |
29/06/2011 |
10.41
|
6,020 | 10.21 | 10.46 | 10.21 | 0 | 0 | 0 | |
28/06/2011 |
10.21
|
8,100 | 10.41 | 10.70 | 9.92 | 0 | 0 | 0 | |
27/06/2011 |
10.41
|
7,180 | 10.46 | 10.46 | 10.07 | 0 | 0 | 0 | |
24/06/2011 |
10.46
|
2,110 | 10.31 | 10.46 | 9.97 | 0 | 0 | 0 | |
23/06/2011 |
10.31
|
6,850 | 10.12 | 10.31 | 9.77 | 50 | 1,450 | -0.0 | |
22/06/2011 |
10.12
|
2,900 | 10.12 | 10.21 | 9.87 | 290 | 0 | 0.0 | |
21/06/2011 |
10.12
|
5,210 | 9.97 | 10.12 | 9.87 | 1,000 | 0 | 0.0 | |
20/06/2011 |
9.97
|
8,460 | 10.12 | 10.12 | 9.97 | 7,960 | 0 | 0.2 | |
17/06/2011 |
10.12
|
8,440 | 9.97 | 10.21 | 9.73 | 0 | 0 | 0 | |
16/06/2011 |
9.97
|
7,370 | 9.73 | 9.97 | 9.63 | 2,180 | 1,240 | 0.0 | |
15/06/2011 |
9.73
|
3,110 | 10.21 | 10.21 | 9.73 | 0 | 0 | 0 | |
14/06/2011 |
10.21
|
5,370 | 9.87 | 10.21 | 9.63 | 170 | 170 | 0 | |
13/06/2011 |
9.87
|
1,200 | 9.92 | 10.21 | 9.87 | 0 | 0 | 0 | |
10/06/2011 |
9.92
|
5,640 | 9.63 | 10.02 | 9.73 | 0 | 0 | 0 | |
09/06/2011 |
9.63
|
23,100 | 9.63 | 9.73 | 9.63 | 21,000 | 0 | 0.4 | |
08/06/2011 |
9.63
|
29,700 | 9.24 | 9.63 | 9.43 | 70,700 | 0 | 1.4 | |
07/06/2011 |
9.24
|
68,750 | 9.24 | 9.24 | 9.00 | 48,800 | 0 | 0.9 | |
06/06/2011 |
9.24
|
43,130 | 9.68 | 9.68 | 9.24 | 35,110 | 0 | 0.7 | |
03/06/2011 |
9.68
|
4,650 | 9.87 | 9.97 | 9.48 | 0 | 0 | 0 | |
02/06/2011 |
9.87
|
12,100 | 9.43 | 9.87 | 9.82 | 480 | 100 | 0.0 | |
01/06/2011 |
9.43
|
17,060 | 9.00 | 9.43 | 9.00 | 0 | 3,500 | -0.1 | |
31/05/2011 |
9.00
|
7,830 | 8.70 | 9.00 | 8.56 | 0 | 0 | 0 | |
30/05/2011 |
8.70
|
4,270 | 8.56 | 8.70 | 8.41 | 340 | 0 | 0.0 | |
27/05/2011 |
8.56
|
8,800 | 8.27 | 8.61 | 8.41 | 3,300 | 0 | 0.1 | |
26/05/2011 |
8.27
|
6,170 | 8.32 | 8.32 | 7.98 | 0 | 0 | 0 | |
25/05/2011 |
8.32
|
6,050 | 8.41 | 8.41 | 8.07 | 1,000 | 0 | 0.0 | |
24/05/2011 |
8.41
|
6,050 | 8.51 | 8.51 | 8.22 | 1,000 | 0 | 0.0 | |
23/05/2011 |
8.51
|
2,080 | 8.51 | 8.80 | 8.51 | 1,000 | 0 | 0.0 | |
20/05/2011 |
8.51
|
2,690 | 8.75 | 8.75 | 8.51 | 1,000 | 0 | 0.0 | |
19/05/2011 |
8.75
|
2,300 | 8.66 | 8.75 | 8.61 | 1,000 | 0 | 0.0 | |
18/05/2011 |
8.66
|
5,600 | 8.70 | 8.75 | 8.56 | 520 | 0 | 0.0 | |
17/05/2011 |
8.70
|
5,620 | 8.90 | 8.90 | 8.51 | 1,070 | 0 | 0.0 | |
16/05/2011 |
8.90
|
820 | 8.75 | 8.90 | 8.75 | 0 | 0 | 0 | |
13/05/2011 |
8.75
|
50 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 | |
12/05/2011 |
8.95
|
2,500 | 9.00 | 9.00 | 8.75 | 2,000 | 0 | 0.0 | |
11/05/2011 |
9.00
|
360 | 9.00 | 9.00 | 8.70 | 0 | 260 | -0.0 | |
10/05/2011 |
9.00
|
1,500 | 9.00 | 9.00 | 9.00 | 1,000 | 0 | 0.0 | |
09/05/2011 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 2,000 | 0 | 0.0 | |
06/05/2011 |
9.00
|
3,300 | 8.85 | 9.00 | 8.51 | 0 | 0 | 0 | |
05/05/2011 |
8.85
|
2,280 | 8.85 | 9.00 | 8.75 | 1,000 | 0 | 0.0 | |
04/05/2011 |
8.85
|
5,300 | 8.80 | 8.90 | 8.51 | 0 | 0 | 0 | |
29/04/2011 |
8.80
|
2,610 | 8.70 | 8.90 | 8.75 | 0 | 0 | 0 | |
28/04/2011 |
8.70
|
3,710 | 8.51 | 8.75 | 8.70 | 0 | 0 | 0 | |
27/04/2011 |
8.51
|
5,650 | 8.51 | 8.75 | 8.41 | 0 | 0 | 0 | |
26/04/2011 |
8.51
|
6,970 | 8.75 | 8.75 | 8.51 | 0 | 0 | 0 | |
25/04/2011 |
8.75
|
3,660 | 8.66 | 8.75 | 8.51 | 0 | 0 | 0 | |
22/04/2011 |
8.66
|
5,000 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 | |
21/04/2011 |
9.05
|
10,000 | 9.05 | 9.05 | 8.66 | 5,790 | 0 | 0.1 | |
20/04/2011 |
9.05
|
9,500 | 8.75 | 9.05 | 8.36 | 4,710 | 0 | 0.1 | |
19/04/2011 |
8.75
|
10,910 | 8.61 | 9.00 | 8.75 | 0 | 0 | 0 | |
18/04/2011 |
8.61
|
1,216 | 9.00 | 9.19 | 8.61 | 2,600 | 0 | 0.0 | |
15/04/2011 |
9.00
|
2,370 | 9.29 | 9.29 | 8.95 | 2,000 | 0 | 0.0 | |
14/04/2011 |
9.29
|
6,460 | 9.34 | 9.34 | 8.95 | 0 | 0 | 0 | |
13/04/2011 |
9.34
|
1,410 | 9.24 | 9.34 | 8.95 | 0 | 0 | 0 | |
08/04/2011 |
9.24
|
7,510 | 9.09 | 9.34 | 9.00 | 5,200 | 0 | 0.1 | |
07/04/2011 |
9.09
|
10,040 | 9.48 | 9.82 | 9.09 | 500 | 30 | 0.0 | |
06/04/2011 |
9.48
|
14,060 | 9.24 | 9.48 | 8.90 | 2,120 | 0 | 0.0 |