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) |
0.10 | 0.55% | 56,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 231,200 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-21) |
1.20 | 6.98% | 517,400 | -9,110 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-25) |
1.35 | 7.92% | 750,200 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,758,600 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-30) |
-0.60 | -3.14% | 7,871,700 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-05) |
-17.19 | -48.30% | 14,735,900 | 66,790 | 3.0 |
14.21
39.67
18.40
|
60 tháng
(2019-10-16) |
1.66 | 9.89% | 18,532,890 | -26,610 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
7.41
|
204,380 | 7.50 | 7.54 | 7.41 | 0 | 0 | 0 | |
30/06/2011 |
7.50
|
473,870 | 7.47 | 7.54 | 7.41 | 0 | 0 | 0 | |
29/06/2011 |
7.47
|
206,600 | 7.28 | 7.47 | 7.15 | 0 | 0 | 0 | |
28/06/2011 |
7.28
|
200,860 | 7.24 | 7.41 | 7.15 | 0 | 0 | 0 | |
27/06/2011 |
7.24
|
206,560 | 7.15 | 7.24 | 6.92 | 0 | 0 | 0 | |
24/06/2011 |
7.15
|
464,310 | 7.11 | 7.15 | 6.98 | 0 | 0 | 0 | |
23/06/2011 |
7.11
|
284,800 | 7.31 | 7.44 | 7.11 | 0 | 0 | 0 | |
22/06/2011 |
7.31
|
90,600 | 7.31 | 7.50 | 7.31 | 0 | 0 | 0 | |
21/06/2011 |
7.31
|
352,600 | 7.08 | 7.31 | 6.92 | 0 | 0 | 0 | |
20/06/2011 |
7.08
|
410,980 | 7.15 | 7.21 | 6.95 | 0 | 0 | 0 | |
17/06/2011 |
7.15
|
361,700 | 7.41 | 7.50 | 7.15 | 0 | 0 | 0 | |
16/06/2011 |
7.41
|
51,100 | 7.44 | 7.44 | 7.21 | 0 | 0 | 0 | |
15/06/2011 |
7.44
|
83,900 | 7.44 | 7.44 | 7.21 | 0 | 0 | 0 | |
14/06/2011 |
7.44
|
84,270 | 7.54 | 7.60 | 7.44 | 0 | 0 | 0 | |
13/06/2011 |
7.54
|
381,180 | 7.80 | 7.96 | 7.54 | 0 | 0 | 0 | |
10/06/2011 |
7.80
|
53,500 | 7.80 | 8.06 | 7.54 | 0 | 0 | 0 | |
09/06/2011 |
7.80
|
212,010 | 7.80 | 7.83 | 7.47 | 0 | 0 | 0 | |
08/06/2011 |
7.80
|
419,680 | 7.83 | 8.06 | 7.60 | 0 | 0 | 0 | |
07/06/2011 |
7.83
|
220,430 | 7.67 | 7.96 | 7.54 | 0 | 0 | 0 | |
06/06/2011 |
7.67
|
52,900 | 7.63 | 7.67 | 7.37 | 0 | 0 | 0 | |
03/06/2011 |
7.63
|
110,440 | 7.70 | 7.73 | 7.47 | 0 | 0 | 0 | |
02/06/2011 |
7.70
|
69,990 | 7.80 | 8.12 | 7.70 | 0 | 0 | 0 | |
01/06/2011 |
7.80
|
63,010 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 | |
31/05/2011 |
7.80
|
43,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
30/05/2011 |
7.70
|
88,000 | 7.73 | 7.86 | 7.47 | 0 | 0 | 0 | |
27/05/2011 |
7.73
|
92,950 | 7.44 | 7.80 | 7.21 | 0 | 0 | 0 | |
26/05/2011 |
7.44
|
160,500 | 7.11 | 7.44 | 6.85 | 0 | 0 | 0 | |
25/05/2011 |
7.11
|
362,050 | 7.11 | 7.15 | 6.95 | 0 | 0 | 0 | |
24/05/2011 |
7.11
|
74,190 | 7.44 | 7.63 | 7.11 | 0 | 0 | 0 | |
23/05/2011 |
7.44
|
288,290 | 7.63 | 7.73 | 7.44 | 500 | 0 | 0.0 | |
20/05/2011 |
7.63
|
95,500 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 | |
19/05/2011 |
7.63
|
56,950 | 7.73 | 7.80 | 7.47 | 0 | 0 | 0 | |
18/05/2011 |
7.73
|
71,220 | 7.73 | 7.80 | 7.50 | 0 | 0 | 0 | |
17/05/2011 |
7.73
|
79,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
16/05/2011 |
7.80
|
85,510 | 7.76 | 8.02 | 7.47 | 0 | 0 | 0 | |
13/05/2011 |
7.76
|
82,110 | 7.73 | 7.83 | 7.48 | 0 | 0 | 0 | |
12/05/2011 |
7.73
|
65,400 | 7.73 | 7.79 | 7.42 | 0 | 0 | 0 | |
11/05/2011 |
7.73
|
74,030 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 | |
10/05/2011 |
7.92
|
51,560 | 7.64 | 7.92 | 7.39 | 0 | 0 | 0 | |
09/05/2011 |
7.64
|
107,920 | 7.73 | 7.73 | 7.48 | 0 | 0 | 0 | |
06/05/2011 |
7.73
|
65,600 | 7.86 | 8.01 | 7.70 | 0 | 0 | 0 | |
05/05/2011 |
7.86
|
57,100 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 | |
04/05/2011 |
7.95
|
67,420 | 7.92 | 8.08 | 7.92 | 0 | 0 | 0 | |
29/04/2011 |
7.92
|
61,350 | 7.86 | 7.98 | 7.86 | 0 | 0 | 0 | |
28/04/2011 |
7.86
|
67,230 | 7.83 | 8.01 | 7.73 | 0 | 0 | 0 | |
27/04/2011 |
7.83
|
75,700 | 7.95 | 7.98 | 7.73 | 0 | 0 | 0 | |
26/04/2011 |
7.95
|
59,500 | 8.08 | 8.26 | 7.89 | 0 | 0 | 0 | |
25/04/2011 |
8.08
|
63,700 | 7.83 | 8.08 | 7.73 | 0 | 0 | 0 | |
22/04/2011 |
7.83
|
77,450 | 7.83 | 7.95 | 7.70 | 0 | 0 | 0 | |
21/04/2011 |
7.83
|
60,510 | 7.92 | 8.01 | 7.67 | 0 | 0 | 0 | |
20/04/2011 |
7.92
|
49,300 | 7.86 | 7.92 | 7.76 | 0 | 0 | 0 | |
19/04/2011 |
7.86
|
60,900 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 | |
18/04/2011 |
7.98
|
4,640 | 8.04 | 8.04 | 7.76 | 0 | 0 | 0 | |
15/04/2011 |
8.04
|
81,510 | 8.04 | 8.11 | 7.83 | 0 | 0 | 0 | |
14/04/2011 |
8.04
|
107,970 | 8.14 | 8.14 | 7.89 | 0 | 0 | 0 | |
13/04/2011 |
8.14
|
155,100 | 8.51 | 8.51 | 8.14 | 0 | 0 | 0 | |
08/04/2011 |
8.51
|
222,040 | 8.14 | 8.51 | 7.89 | 0 | 0 | 0 | |
07/04/2011 |
8.14
|
197,910 | 8.33 | 8.39 | 7.98 | 0 | 0 | 0 | |
06/04/2011 |
8.33
|
178,110 | 8.14 | 8.33 | 8.08 | 0 | 0 | 0 | |
05/04/2011 |
8.14
|
130,520 | 7.98 | 8.14 | 7.76 | 0 | 0 | 0 | |
04/04/2011 |
7.98
|
113,250 | 8.04 | 8.14 | 7.76 | 0 | 0 | 0 | |
01/04/2011 |
8.04
|
162,100 | 8.04 | 8.11 | 7.76 | 0 | 0 | 0 | |
31/03/2011 |
8.04
|
230,270 | 8.14 | 8.23 | 7.98 | 0 | 0 | 0 | |
30/03/2011 |
8.14
|
170,590 | 8.14 | 8.17 | 7.76 | 0 | 0 | 0 | |
29/03/2011 |
8.14
|
200,810 | 8.42 | 8.42 | 8.08 | 0 | 0 | 0 | |
28/03/2011 |
8.42
|
220,140 | 8.04 | 8.42 | 7.86 | 0 | 0 | 0 | |
25/03/2011 |
8.04
|
196,310 | 8.14 | 8.33 | 7.86 | 0 | 0 | 0 | |
24/03/2011 |
8.14
|
171,890 | 8.26 | 8.45 | 7.95 | 0 | 0 | 0 | |
23/03/2011 |
8.26
|
199,710 | 8.26 | 8.45 | 7.98 | 0 | 0 | 0 | |
22/03/2011 |
8.26
|
143,310 | 8.45 | 8.61 | 8.14 | 0 | 0 | 0 | |
21/03/2011 |
8.45
|
254,790 | 8.26 | 8.55 | 8.14 | 0 | 0 | 0 | |
18/03/2011 |
8.26
|
219,310 | 7.89 | 8.26 | 7.64 | 0 | 0 | 0 | |
17/03/2011 |
7.89
|
158,400 | 7.83 | 8.01 | 7.76 | 0 | 0 | 0 | |
16/03/2011 |
7.83
|
237,110 | 7.76 | 7.86 | 7.45 | 0 | 0 | 0 | |
15/03/2011 |
7.76
|
153,200 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 | |
14/03/2011 |
7.92
|
189,060 | 8.17 | 8.33 | 7.83 | 0 | 0 | 0 | |
11/03/2011 |
8.17
|
129,640 | 8.04 | 8.30 | 8.14 | 0 | 0 | 0 | |
10/03/2011 |
8.04
|
157,620 | 7.92 | 8.11 | 7.76 | 0 | 0 | 0 | |
09/03/2011 |
7.92
|
194,640 | 8.01 | 8.08 | 7.67 | 0 | 0 | 0 | |
08/03/2011 |
8.01
|
184,710 | 7.92 | 8.04 | 7.64 | 0 | 0 | 0 | |
07/03/2011 |
7.92
|
169,630 | 7.83 | 8.01 | 7.51 | 0 | 0 | 0 | |
04/03/2011 |
7.83
|
236,520 | 7.76 | 7.89 | 7.42 | 0 | 0 | 0 | |
03/03/2011 |
7.76
|
150,100 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 | |
02/03/2011 |
7.86
|
163,510 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 | |
01/03/2011 |
8.20
|
152,000 | 8.33 | 8.33 | 7.95 | 0 | 0 | 0 | |
28/02/2011 |
8.33
|
165,560 | 8.36 | 8.42 | 8.08 | 0 | 0 | 0 | |
25/02/2011 |
8.36
|
157,890 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 | |
24/02/2011 |
8.23
|
151,020 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 | |
23/02/2011 |
8.39
|
163,290 | 8.04 | 8.39 | 7.73 | 0 | 0 | 0 | |
22/02/2011 |
8.04
|
253,890 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 | |
21/02/2011 |
8.11
|
179,160 | 8.51 | 8.51 | 8.11 | 0 | 0 | 0 | |
18/02/2011 |
8.51
|
127,250 | 8.61 | 8.64 | 8.30 | 0 | 0 | 0 | |
17/02/2011 |
8.61
|
146,280 | 8.64 | 8.64 | 8.36 | 0 | 0 | 0 | |
16/02/2011 |
8.64
|
166,930 | 8.76 | 8.76 | 8.39 | 0 | 0 | 0 | |
15/02/2011 |
8.76
|
246,130 | 8.45 | 8.76 | 8.20 | 0 | 0 | 0 | |
14/02/2011 |
8.45
|
226,610 | 8.70 | 8.73 | 8.45 | 0 | 0 | 0 | |
11/02/2011 |
8.70
|
195,790 | 8.73 | 8.73 | 8.61 | 0 | 0 | 0 | |
10/02/2011 |
8.73
|
177,510 | 8.70 | 8.80 | 8.48 | 0 | 0 | 0 | |
09/02/2011 |
8.70
|
170,450 | 8.83 | 8.89 | 8.55 | 520 | 0 | 0.0 | |
08/02/2011 |
8.83
|
137,230 | 8.76 | 8.83 | 8.48 | 0 | 0 | 0 |