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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
4.21
|
9,600 | 4.38 | 4.49 | 4.21 | 0 | 0 | 0 | |
30/06/2011 |
4.38
|
130 | 4.55 | 4.66 | 4.38 | 0 | 0 | 0 | |
29/06/2011 |
4.55
|
8,870 | 4.44 | 4.61 | 4.44 | 8,000 | 0 | 0.1 | |
28/06/2011 |
4.44
|
2,290 | 4.44 | 4.61 | 4.32 | 0 | 0 | 0 | |
27/06/2011 |
4.44
|
1,400 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 | |
24/06/2011 |
4.66
|
1,780 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 | |
23/06/2011 |
4.66
|
1,300 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
22/06/2011 |
4.89
|
1,920 | 4.72 | 4.89 | 4.49 | 0 | 0 | 0 | |
21/06/2011 |
4.72
|
1,910 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 | |
20/06/2011 |
4.89
|
760 | 4.72 | 4.89 | 4.49 | 0 | 0 | 0 | |
17/06/2011 |
4.72
|
1,920 | 4.94 | 4.94 | 4.72 | 0 | 0 | 0 | |
16/06/2011 |
4.94
|
4,970 | 4.94 | 4.94 | 4.77 | 0 | 0 | 0 | |
15/06/2011 |
4.94
|
7,020 | 4.89 | 5.11 | 4.66 | 5,000 | 0 | 0.0 | |
14/06/2011 |
4.89
|
1,550 | 4.89 | 5.00 | 4.72 | 0 | 0 | 0 | |
13/06/2011 |
4.89
|
6,320 | 4.77 | 4.89 | 4.61 | 0 | 4,280 | -0.0 | |
10/06/2011 |
4.77
|
13,250 | 5.00 | 5.17 | 4.77 | 0 | 0 | 0 | |
09/06/2011 |
5.00
|
550 | 5.22 | 5.34 | 5.00 | 0 | 40 | -0.0 | |
08/06/2011 |
5.22
|
1,110 | 5.00 | 5.22 | 5.11 | 0 | 0 | 0 | |
07/06/2011 |
5.00
|
3,670 | 4.83 | 5.05 | 4.61 | 0 | 0 | 0 | |
06/06/2011 |
4.83
|
760 | 4.61 | 4.83 | 4.83 | 0 | 0 | 0 | |
03/06/2011 |
4.61
|
12,670 | 4.44 | 4.61 | 4.27 | 7,480 | 0 | 0.1 | |
02/06/2011 |
4.44
|
1,250 | 4.27 | 4.44 | 4.27 | 0 | 0 | 0 | |
01/06/2011 |
4.27
|
10,560 | 4.10 | 4.27 | 4.10 | 6,000 | 0 | 0.0 | |
31/05/2011 |
4.10
|
10 | 3.99 | 4.10 | 4.10 | 0 | 0 | 0 | |
30/05/2011 |
3.99
|
6,580 | 4.16 | 4.32 | 3.99 | 4,760 | 0 | 0.0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
27/05/2011 |
4.16
|
2,040 | 4.04 | 4.21 | 3.99 | 1,490 | 0 | 0.0 | |
26/05/2011 |
4.04
|
3,450 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 | |
25/05/2011 |
4.24
|
1,060 | 4.43 | 4.48 | 4.24 | 300 | 0 | 0.0 | |
24/05/2011 |
4.43
|
8,690 | 4.63 | 4.63 | 4.43 | 0 | 0 | 0 | |
23/05/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/05/2011 |
4.63
|
4,130 | 4.63 | 4.68 | 4.48 | 0 | 0 | 0 | |
19/05/2011 |
4.63
|
6,900 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 | |
18/05/2011 |
4.53
|
2,980 | 4.53 | 4.53 | 4.53 | 2,770 | 0 | 0.0 | |
17/05/2011 |
4.53
|
5,050 | 4.53 | 4.53 | 4.53 | 0 | 2,780 | -0.0 | |
16/05/2011 |
4.53
|
140 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
13/05/2011 |
4.43
|
2,420 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 | |
12/05/2011 |
4.48
|
6,650 | 4.34 | 4.48 | 4.14 | 4,900 | 0 | 0.0 | |
11/05/2011 |
4.34
|
1,020 | 4.53 | 4.63 | 4.34 | 0 | 0 | 0 | |
10/05/2011 |
4.53
|
2,300 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 | |
09/05/2011 |
4.73
|
540 | 4.58 | 4.77 | 4.43 | 0 | 0 | 0 | |
06/05/2011 |
4.58
|
920 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
05/05/2011 |
4.77
|
460 | 4.77 | 4.77 | 4.58 | 0 | 0 | 0 | |
04/05/2011 |
4.77
|
220 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
29/04/2011 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
28/04/2011 |
4.77
|
230 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 | |
27/04/2011 |
4.63
|
10 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 | |
26/04/2011 |
4.82
|
3,150 | 4.68 | 4.82 | 4.68 | 0 | 0 | 0 | |
25/04/2011 |
4.68
|
2,010 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 | |
22/04/2011 |
4.63
|
940 | 4.63 | 4.68 | 4.48 | 0 | 0 | 0 | |
21/04/2011 |
4.63
|
1,010 | 4.63 | 4.63 | 4.48 | 0 | 0 | 0 | |
20/04/2011 |
4.63
|
430 | 4.73 | 4.77 | 4.63 | 0 | 0 | 0 | |
19/04/2011 |
4.73
|
4,190 | 4.58 | 4.73 | 4.63 | 0 | 3,000 | -0.0 | |
18/04/2011 |
4.58
|
361 | 4.77 | 4.87 | 4.58 | 2,000 | 0 | 0.0 | |
15/04/2011 |
4.77
|
3,000 | 4.77 | 4.87 | 4.77 | 0 | 1,400 | -0.0 | |
14/04/2011 |
4.77
|
40 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 | |
13/04/2011 |
4.92
|
3,010 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 | |
08/04/2011 |
4.97
|
10 | 4.87 | 4.97 | 4.97 | 0 | 0 | 0 | |
07/04/2011 |
4.87
|
3,300 | 5.02 | 5.02 | 4.87 | 0 | 990 | -0.0 | |
06/04/2011 |
5.02
|
2,050 | 4.97 | 5.02 | 4.73 | 1,020 | 0 | 0.0 | |
05/04/2011 |
4.97
|
5,880 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 | |
04/04/2011 |
5.21
|
20 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
01/04/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
31/03/2011 |
5.21
|
820 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
30/03/2011 |
5.21
|
990 | 5.07 | 5.21 | 4.87 | 0 | 0 | 0 | |
29/03/2011 |
5.07
|
15,440 | 5.21 | 5.21 | 5.07 | 15,100 | 0 | 0.2 | |
28/03/2011 |
5.21
|
2,810 | 5.21 | 5.21 | 5.07 | 2,500 | 0 | 0.0 | |
25/03/2011 |
5.21
|
6,630 | 5.21 | 5.21 | 5.07 | 3,600 | 0 | 0.0 | |
24/03/2011 |
5.21
|
980 | 5.12 | 5.26 | 5.07 | 0 | 0 | 0 | |
23/03/2011 |
5.12
|
13,350 | 5.26 | 5.31 | 5.12 | 0 | 0 | 0 | |
22/03/2011 |
5.26
|
1,210 | 5.26 | 5.26 | 5.12 | 0 | 170 | -0.0 | |
21/03/2011 |
5.26
|
11,240 | 5.36 | 5.36 | 5.02 | 0 | 0 | 0 | |
18/03/2011 |
5.36
|
10,230 | 5.31 | 5.36 | 5.36 | 2,000 | 0 | 0.0 | |
17/03/2011 |
5.31
|
1,070 | 5.36 | 5.46 | 5.16 | 0 | 0 | 0 | |
16/03/2011 |
5.36
|
5,470 | 5.21 | 5.36 | 5.02 | 0 | 0 | 0 | |
15/03/2011 |
5.21
|
6,730 | 5.21 | 5.31 | 5.02 | 0 | 0 | 0 | |
14/03/2011 |
5.21
|
31,630 | 5.46 | 5.46 | 5.21 | 1,000 | 0 | 0.0 | |
11/03/2011 |
5.46
|
13,690 | 5.41 | 5.55 | 5.36 | 0 | 0 | 0 | |
10/03/2011 |
5.41
|
70 | 5.55 | 5.65 | 5.41 | 0 | 0 | 0 | |
09/03/2011 |
5.55
|
14,700 | 5.85 | 5.85 | 5.55 | 5,000 | 0 | 0.1 | |
08/03/2011 |
5.85
|
1,670 | 5.94 | 6.04 | 5.65 | 0 | 0 | 0 | |
07/03/2011 |
5.94
|
530 | 6.24 | 6.24 | 5.94 | 380 | 0 | 0.0 | |
04/03/2011 |
6.24
|
90 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
03/03/2011 |
6.24
|
10 | 6.04 | 6.24 | 6.24 | 0 | 0 | 0 | |
02/03/2011 |
6.04
|
6,700 | 6.33 | 6.33 | 6.04 | 950 | 0 | 0.0 | |
01/03/2011 |
6.33
|
9,780 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 | |
28/02/2011 |
6.33
|
2,520 | 6.33 | 6.58 | 6.09 | 0 | 0 | 0 | |
25/02/2011 |
6.33
|
1,420 | 6.19 | 6.33 | 6.33 | 0 | 0 | 0 | |
24/02/2011 |
6.19
|
1,110 | 6.43 | 6.43 | 6.19 | 0 | 0 | 0 | |
23/02/2011 |
6.43
|
19,430 | 6.28 | 6.43 | 6.38 | 0 | 0 | 0 | |
22/02/2011 |
6.28
|
80 | 6.58 | 6.58 | 6.28 | 0 | 0 | 0 | |
21/02/2011 |
6.58
|
26,740 | 6.63 | 6.63 | 6.33 | 200 | 0 | 0.0 | |
18/02/2011 |
6.63
|
24,720 | 6.58 | 6.63 | 6.33 | 0 | 0 | 0 | |
17/02/2011 |
6.58
|
9,040 | 6.53 | 6.72 | 6.33 | 0 | 0 | 0 | |
16/02/2011 |
6.53
|
660 | 6.77 | 6.77 | 6.53 | 0 | 0 | 0 | |
15/02/2011 |
6.77
|
600 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
14/02/2011 |
6.77
|
2,610 | 6.92 | 6.92 | 6.77 | 500 | 0 | 0.0 | |
11/02/2011 |
6.92
|
5,020 | 6.77 | 6.92 | 6.58 | 0 | 0 | 0 | |
10/02/2011 |
6.77
|
3,400 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 | |
09/02/2011 |
7.11
|
710 | 7.11 | 7.21 | 7.11 | 0 | 0 | 0 | |
08/02/2011 |
7.11
|
530 | 6.82 | 7.11 | 6.82 | 300 | 0 | 0.0 |