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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
6.53
|
5,600 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
05/07/2011 |
6.86
|
2,900 | 7.35 | 7.35 | 6.86 | 0 | 0 | 0 | |
04/07/2011 |
7.35
|
100 | 6.99 | 7.35 | 7.35 | 0 | 0 | 0 | |
01/07/2011 |
6.99
|
0 | 6.97 | 6.99 | 6.99 | 0 | 0 | 0 | |
30/06/2011 |
6.97
|
6,900 | 7.30 | 7.74 | 6.81 | 0 | 0 | 0 | |
29/06/2011 |
7.30
|
1,000 | 8.26 | 8.26 | 7.30 | 0 | 0 | 0 | |
28/06/2011 |
8.26
|
2,400 | 7.12 | 8.26 | 7.61 | 0 | 0 | 0 | |
27/06/2011 |
7.12
|
600 | 7.59 | 7.97 | 7.12 | 0 | 0 | 0 | |
24/06/2011 |
7.59
|
300 | 8.62 | 8.62 | 7.59 | 0 | 0 | 0 | |
23/06/2011 |
8.62
|
1,100 | 8.08 | 8.62 | 7.53 | 0 | 0 | 0 | |
22/06/2011 |
8.08
|
1,000 | 7.59 | 8.08 | 8.08 | 0 | 0 | 0 | |
21/06/2011 |
7.59
|
600 | 8.10 | 8.10 | 7.56 | 0 | 0 | 0 | |
20/06/2011 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
17/06/2011 |
8.10
|
300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 | |
16/06/2011 |
8.70
|
200 | 9.34 | 9.34 | 8.70 | 0 | 0 | 0 | |
15/06/2011 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
14/06/2011 |
9.34
|
500 | 9.29 | 9.34 | 9.34 | 0 | 0 | 0 | |
13/06/2011 |
9.29
|
5,000 | 8.26 | 9.42 | 8.39 | 0 | 0 | 0 | |
10/06/2011 |
8.26
|
2,600 | 8.62 | 9.21 | 8.26 | 0 | 0 | 0 | |
09/06/2011 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
08/06/2011 |
8.62
|
0 | 8.77 | 8.62 | 8.62 | 0 | 0 | 0 | |
07/06/2011 |
8.77
|
1,000 | 8.26 | 8.77 | 8.49 | 0 | 0 | 0 | |
06/06/2011 |
8.26
|
3,000 | 6.92 | 8.26 | 8.26 | 0 | 0 | 0 | |
03/06/2011 |
6.92
|
2,200 | 7.43 | 7.87 | 6.92 | 0 | 0 | 0 | |
02/06/2011 |
7.43
|
1,000 | 6.97 | 7.43 | 7.43 | 0 | 0 | 0 | |
01/06/2011 |
6.97
|
200 | 6.89 | 6.97 | 6.97 | 0 | 0 | 0 | |
31/05/2011 |
6.89
|
100 | 6.45 | 6.89 | 6.89 | 0 | 0 | 0 | |
30/05/2011 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
27/05/2011 |
6.45
|
1,000 | 6.32 | 6.45 | 6.45 | 0 | 0 | 0 | |
26/05/2011 |
6.32
|
4,200 | 6.32 | 6.32 | 5.52 | 0 | 0 | 0 | |
25/05/2011 |
6.32
|
6,500 | 5.88 | 6.32 | 5.55 | 0 | 0 | 0 | |
24/05/2011 |
5.88
|
1,700 | 6.32 | 6.32 | 5.88 | 0 | 0 | 0 | |
23/05/2011 |
6.32
|
600 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
20/05/2011 |
6.32
|
700 | 6.71 | 6.71 | 6.32 | 0 | 0 | 0 | |
19/05/2011 |
6.71
|
500 | 6.94 | 6.94 | 6.71 | 0 | 0 | 0 | |
18/05/2011 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
17/05/2011 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
16/05/2011 |
6.94
|
100 | 7.30 | 7.30 | 6.94 | 0 | 0 | 0 | |
13/05/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/05/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
11/05/2011 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
10/05/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
09/05/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
06/05/2011 |
7.30
|
100 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 | |
05/05/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
04/05/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
29/04/2011 |
7.84
|
100 | 8.41 | 8.41 | 7.84 | 0 | 0 | 0 | |
28/04/2011 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
27/04/2011 |
8.41
|
0 | 8.44 | 8.41 | 8.41 | 0 | 0 | 0 | |
26/04/2011 |
8.44
|
2,000 | 7.97 | 8.44 | 8.39 | 0 | 0 | 0 | |
25/04/2011 |
7.97
|
200 | 7.48 | 7.97 | 7.87 | 0 | 0 | 0 | |
22/04/2011 |
7.48
|
400 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
21/04/2011 |
7.59
|
1,900 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 | |
20/04/2011 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
19/04/2011 |
7.82
|
100 | 8.08 | 8.08 | 7.82 | 0 | 0 | 0 | |
18/04/2011 |
8.08
|
4,100 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 | |
15/04/2011 |
8.08
|
1,000 | 8.28 | 8.28 | 8.08 | 0 | 0 | 0 | |
14/04/2011 |
8.28
|
0 | 8.26 | 8.28 | 8.28 | 0 | 0 | 0 | |
13/04/2011 |
8.26
|
1,600 | 8.28 | 8.31 | 8.26 | 0 | 0 | 0 | |
08/04/2011 |
8.28
|
2,200 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 | |
07/04/2011 |
8.64
|
100 | 8.41 | 8.64 | 8.64 | 0 | 0 | 0 | |
06/04/2011 |
8.41
|
500 | 8.57 | 8.98 | 8.41 | 0 | 0 | 0 | |
05/04/2011 |
8.57
|
1,600 | 8.33 | 8.57 | 8.41 | 0 | 0 | 0 | |
04/04/2011 |
8.33
|
100 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 | |
01/04/2011 |
8.80
|
0 | 8.88 | 8.80 | 8.80 | 0 | 0 | 0 | |
31/03/2011 |
8.88
|
1,300 | 8.57 | 8.88 | 8.77 | 0 | 0 | 0 | |
30/03/2011 |
8.57
|
400 | 8.39 | 8.59 | 8.26 | 0 | 0 | 0 | |
29/03/2011 |
8.39
|
500 | 8.72 | 8.72 | 8.39 | 0 | 0 | 0 | |
28/03/2011 |
8.72
|
1,100 | 8.51 | 8.72 | 8.72 | 0 | 0 | 0 | |
25/03/2011 |
8.51
|
200 | 8.51 | 8.51 | 8.44 | 0 | 0 | 0 | |
24/03/2011 |
8.51
|
8,800 | 8.33 | 8.67 | 8.51 | 0 | 0 | 0 | |
23/03/2011 |
8.33
|
1,100 | 8.57 | 8.57 | 8.26 | 0 | 0 | 0 | |
22/03/2011 |
8.57
|
3,700 | 8.67 | 8.67 | 8.51 | 0 | 0 | 0 | |
21/03/2011 |
8.67
|
2,100 | 9.03 | 9.03 | 8.67 | 0 | 0 | 0 | |
18/03/2011 |
9.03
|
3,100 | 9.03 | 9.03 | 8.49 | 0 | 0 | 0 | |
17/03/2011 |
9.03
|
4,700 | 8.77 | 9.34 | 8.85 | 0 | 0 | 0 | |
16/03/2011 |
8.77
|
2,100 | 8.31 | 8.77 | 8.75 | 0 | 0 | 0 | |
15/03/2011 |
8.31
|
600 | 8.77 | 8.77 | 8.26 | 0 | 0 | 0 | |
14/03/2011 |
8.77
|
1,600 | 9.34 | 9.34 | 8.77 | 0 | 0 | 0 | |
11/03/2011 |
9.34
|
2,000 | 9.03 | 9.47 | 8.41 | 0 | 0 | 0 | |
10/03/2011 |
9.03
|
300 | 9.13 | 9.13 | 8.64 | 0 | 0 | 0 | |
09/03/2011 |
9.13
|
0 | 8.77 | 9.13 | 9.13 | 0 | 0 | 0 | |
08/03/2011 |
8.77
|
800 | 9.01 | 9.62 | 8.39 | 0 | 0 | 0 | |
07/03/2011 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
04/03/2011 |
9.01
|
0 | 9.03 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/03/2011 |
9.03
|
5,400 | 9.34 | 9.99 | 8.70 | 0 | 0 | 0 | |
02/03/2011 |
9.34
|
500 | 10.01 | 10.01 | 9.31 | 0 | 0 | 0 | |
01/03/2011 |
10.01
|
100 | 10.06 | 10.06 | 10.01 | 0 | 0 | 0 | |
28/02/2011 |
10.06
|
4,200 | 10.11 | 10.45 | 9.81 | 0 | 0 | 0 | |
25/02/2011 |
10.11
|
100 | 9.70 | 10.11 | 10.11 | 0 | 0 | 0 | |
24/02/2011 |
9.70
|
500 | 9.37 | 9.70 | 9.70 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
23/02/2011 |
9.37
|
2,000 | 9.34 | 9.44 | 9.37 | 0 | 0 | 0 | |
22/02/2011 |
9.34
|
5,100 | 9.66 | 9.66 | 9.34 | 0 | 0 | 0 | |
21/02/2011 |
9.66
|
1,900 | 10.40 | 10.40 | 9.66 | 0 | 0 | 0 | |
18/02/2011 |
10.40
|
600 | 9.88 | 10.52 | 10.30 | 0 | 0 | 0 | |
17/02/2011 |
9.88
|
0 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
16/02/2011 |
9.88
|
0 | 10.32 | 9.88 | 9.88 | 0 | 0 | 0 | |
15/02/2011 |
10.32
|
500 | 10.08 | 10.57 | 9.49 | 0 | 0 | 0 | |
14/02/2011 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 | |
11/02/2011 |
10.08
|
800 | 10.32 | 10.32 | 10.08 | 0 | 0 | 0 |