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 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/06/2011 |
6.05
|
44,710 | 5.77 | 6.05 | 5.77 | 13,500 | 0 | 0.2 | |
09/06/2011 |
5.77
|
8,010 | 5.70 | 5.77 | 5.60 | 4,000 | 0 | 0.1 | |
08/06/2011 |
5.70
|
4,440 | 5.81 | 5.91 | 5.70 | 0 | 0 | 0 | |
07/06/2011 |
5.81
|
21,080 | 5.53 | 5.81 | 5.67 | 0 | 0 | 0 | |
06/06/2011 |
5.53
|
3,080 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 | |
03/06/2011 |
5.50
|
10,980 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 | |
02/06/2011 |
5.53
|
28,610 | 5.29 | 5.53 | 5.05 | 0 | 2,650 | -0.0 | |
01/06/2011 |
5.29
|
1,090 | 5.33 | 5.50 | 5.19 | 0 | 0 | 0 | |
31/05/2011 |
5.33
|
6,970 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 | |
30/05/2011 |
5.33
|
190 | 5.15 | 5.33 | 4.98 | 0 | 0 | 0 | |
27/05/2011 |
5.15
|
13,020 | 4.91 | 5.15 | 4.98 | 1,000 | 0 | 0.0 | |
26/05/2011 |
4.91
|
4,630 | 4.74 | 4.95 | 4.57 | 1,100 | 0 | 0.0 | |
25/05/2011 |
4.74
|
7,680 | 4.98 | 4.98 | 4.74 | 2,000 | 0 | 0.0 | |
24/05/2011 |
4.98
|
2,100 | 5.22 | 5.22 | 4.98 | 0 | 0 | 0 | |
23/05/2011 |
5.22
|
2,400 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 | |
20/05/2011 |
5.50
|
510 | 5.39 | 5.57 | 5.39 | 0 | 0 | 0 | |
19/05/2011 |
5.39
|
3,030 | 5.67 | 5.67 | 5.39 | 0 | 2,500 | -0.0 | |
18/05/2011 |
5.67
|
2,930 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 | |
17/05/2011 |
5.67
|
6,650 | 5.77 | 5.77 | 5.67 | 1,650 | 0 | 0.0 | |
16/05/2011 |
5.77
|
930 | 5.67 | 5.84 | 5.77 | 0 | 0 | 0 | |
13/05/2011 |
5.67
|
1,720 | 5.67 | 5.84 | 5.67 | 60 | 0 | 0.0 | |
12/05/2011 |
5.67
|
2,000 | 5.77 | 6.01 | 5.67 | 400 | 0 | 0.0 | |
11/05/2011 |
5.77
|
3,290 | 5.74 | 5.84 | 5.74 | 1,290 | 0 | 0.0 | |
10/05/2011 |
5.74
|
7,800 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 | |
09/05/2011 |
6.01
|
200 | 5.81 | 6.01 | 6.01 | 0 | 0 | 0 | |
06/05/2011 |
5.81
|
1,980 | 5.84 | 5.84 | 5.60 | 0 | 220 | -0.0 | |
05/05/2011 |
5.84
|
7,570 | 5.84 | 5.84 | 5.57 | 0 | 1,650 | -0.0 | |
04/05/2011 |
5.84
|
900 | 5.84 | 5.84 | 5.67 | 0 | 100 | -0.0 | |
29/04/2011 |
5.84
|
5,570 | 5.67 | 5.94 | 5.84 | 0 | 0 | 0 | |
28/04/2011 |
5.67
|
1,510 | 5.39 | 5.67 | 5.19 | 0 | 0 | 0 | |
27/04/2011 |
5.39
|
1,730 | 5.67 | 5.67 | 5.39 | 0 | 0 | 0 | |
26/04/2011 |
5.67
|
3,250 | 5.94 | 6.01 | 5.67 | 0 | 470 | -0.0 | |
25/04/2011 |
5.94
|
2,680 | 6.22 | 6.53 | 5.94 | 0 | 0 | 0 | |
22/04/2011 |
6.22
|
110 | 5.94 | 6.22 | 6.22 | 0 | 0 | 0 | |
21/04/2011 |
5.94
|
5,750 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 | |
20/04/2011 |
6.25
|
2,100 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 | |
19/04/2011 |
6.56
|
650 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 | |
18/04/2011 |
6.56
|
72 | 6.84 | 6.84 | 6.56 | 0 | 0 | 0 | |
15/04/2011: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
15/04/2011 |
6.84
|
2,710 | 6.53 | 6.84 | 6.80 | 0 | 0 | 0 | |
14/04/2011 |
6.53
|
16,790 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
13/04/2011 |
6.86
|
15,470 | 6.61 | 6.86 | 6.61 | 0 | 0 | 0 | |
08/04/2011 |
6.61
|
6,860 | 6.53 | 6.73 | 6.61 | 4,500 | 0 | 0.2 | |
07/04/2011 |
6.53
|
2,370 | 6.45 | 6.53 | 6.45 | 0 | 0 | 0 | |
06/04/2011 |
6.45
|
90 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 | |
05/04/2011 |
6.69
|
2,510 | 6.61 | 6.69 | 6.61 | 0 | 0 | 0 | |
04/04/2011 |
6.61
|
5,110 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 | |
01/04/2011 |
6.61
|
10,870 | 6.45 | 6.76 | 6.61 | 0 | 0 | 0 | |
31/03/2011 |
6.45
|
3,780 | 6.23 | 6.45 | 6.28 | 0 | 0 | 0 | |
30/03/2011 |
6.23
|
1,100 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
29/03/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/03/2011 |
6.28
|
7,550 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
25/03/2011 |
6.36
|
8,000 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 | |
24/03/2011 |
6.45
|
10 | 6.28 | 6.45 | 6.45 | 0 | 0 | 0 | |
23/03/2011 |
6.28
|
3,520 | 6.45 | 6.53 | 6.28 | 0 | 0 | 0 | |
22/03/2011 |
6.45
|
10 | 6.28 | 6.45 | 6.45 | 0 | 0 | 0 | |
21/03/2011 |
6.28
|
6,120 | 6.12 | 6.36 | 5.88 | 0 | 0 | 0 | |
18/03/2011 |
6.12
|
4,810 | 5.95 | 6.12 | 5.79 | 0 | 0 | 0 | |
17/03/2011 |
5.95
|
2,080 | 6.21 | 6.21 | 5.95 | 0 | 0 | 0 | |
16/03/2011 |
6.21
|
4,150 | 6.53 | 6.53 | 6.21 | 0 | 0 | 0 | |
15/03/2011 |
6.53
|
880 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 | |
14/03/2011 |
6.56
|
10 | 6.43 | 6.56 | 6.56 | 0 | 0 | 0 | |
11/03/2011 |
6.43
|
2,320 | 6.18 | 6.43 | 5.95 | 0 | 0 | 0 | |
10/03/2011 |
6.18
|
30 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
09/03/2011 |
6.18
|
590 | 6.20 | 6.20 | 6.18 | 0 | 0 | 0 | |
08/03/2011 |
6.20
|
3,970 | 6.12 | 6.20 | 5.88 | 0 | 0 | 0 | |
07/03/2011 |
6.12
|
520 | 6.36 | 6.45 | 6.12 | 0 | 0 | 0 | |
04/03/2011 |
6.36
|
200 | 6.28 | 6.36 | 6.36 | 0 | 0 | 0 | |
03/03/2011 |
6.28
|
2,990 | 6.18 | 6.28 | 5.88 | 0 | 0 | 0 | |
02/03/2011 |
6.18
|
180 | 6.36 | 6.36 | 6.12 | 0 | 0 | 0 | |
01/03/2011 |
6.36
|
50 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
28/02/2011 |
6.45
|
40 | 6.51 | 6.60 | 6.45 | 0 | 0 | 0 | |
25/02/2011 |
6.51
|
1,130 | 6.43 | 6.51 | 6.28 | 0 | 0 | 0 | |
24/02/2011 |
6.43
|
2,570 | 6.20 | 6.45 | 5.97 | 0 | 0 | 0 | |
23/02/2011 |
6.20
|
4,710 | 6.13 | 6.41 | 5.87 | 0 | 0 | 0 | |
22/02/2011 |
6.13
|
24,470 | 6.13 | 6.28 | 5.83 | 0 | 0 | 0 | |
21/02/2011 |
6.13
|
5,960 | 6.45 | 6.45 | 6.13 | 0 | 0 | 0 | |
18/02/2011 |
6.45
|
1,500 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 | |
17/02/2011 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
16/02/2011 |
6.69
|
1,390 | 6.94 | 6.94 | 6.69 | 0 | 0 | 0 | |
15/02/2011 |
6.94
|
8,010 | 6.78 | 7.01 | 6.45 | 0 | 0 | 0 | |
14/02/2011 |
6.78
|
4,530 | 6.63 | 6.78 | 6.45 | 0 | 0 | 0 | |
11/02/2011 |
6.63
|
4,000 | 6.94 | 6.94 | 6.61 | 0 | 2,000 | -0.1 | |
10/02/2011 |
6.94
|
700 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 | |
09/02/2011 |
7.19
|
2,510 | 7.11 | 7.27 | 7.19 | 0 | 0 | 0 | |
08/02/2011 |
7.11
|
1,500 | 6.86 | 7.11 | 6.86 | 0 | 0 | 0 | |
28/01/2011 |
6.86
|
900 | 6.84 | 6.86 | 6.78 | 0 | 0 | 0 | |
27/01/2011 |
6.84
|
7,250 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 | |
26/01/2011 |
7.19
|
1,010 | 7.01 | 7.19 | 7.01 | 0 | 0 | 0 | |
25/01/2011 |
7.01
|
2,010 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 | |
24/01/2011 |
6.68
|
5,510 | 7.02 | 7.32 | 6.68 | 0 | 2,060 | -0.1 | |
21/01/2011 |
7.02
|
6,420 | 7.39 | 7.39 | 7.02 | 0 | 0 | 0 | |
20/01/2011 |
7.39
|
2,030 | 7.39 | 7.44 | 7.39 | 0 | 0 | 0 | |
19/01/2011 |
7.39
|
1,820 | 7.39 | 7.44 | 7.39 | 0 | 0 | 0 | |
18/01/2011 |
7.39
|
17,850 | 7.29 | 7.60 | 7.36 | 0 | 0 | 0 | |
17/01/2011 |
7.29
|
33,500 | 6.94 | 7.29 | 7.24 | 0 | 0 | 0 | |
14/01/2011 |
6.94
|
270 | 7.02 | 7.11 | 6.68 | 0 | 0 | 0 | |
13/01/2011 |
7.02
|
2,220 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 | |
12/01/2011 |
7.02
|
1,020 | 6.94 | 7.02 | 6.61 | 0 | 0 | 0 | |
11/01/2011 |
6.94
|
1,020 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 | |
10/01/2011 |
6.94
|
2,240 | 7.27 | 7.50 | 6.94 | 0 | 0 | 0 |