Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1.40 | 3.92% | 1,082,000 | 0 | 0 |
34.80
38.70
37.20
|
2 tháng
(2024-09-13) |
2.80 | 8.16% | 1,963,500 | 0 | 0 |
33.60
38.70
37.20
|
3 tháng
(2024-08-14) |
6.20 | 20.06% | 2,728,700 | 0 | 0 |
30.80
38.70
37.20
|
6 tháng
(2024-05-16) |
-1.37 | -3.56% | 6,170,600 | 0 | 0 |
30.20
39.64
37.20
|
12 tháng
(2023-11-20) |
5.06 | 15.78% | 14,184,190 | -100 | -0.0 |
30.20
47.43
37.20
|
24 tháng
(2022-11-23) |
19.97 | 116.63% | 27,446,885 | -100 | -0.0 |
14.95
47.43
37.20
|
36 tháng
(2021-11-29) |
-13.10 | -26.09% | 57,174,190 | -2,475 | -0.1 |
11.87
73.40
37.20
|
60 tháng
(2019-12-09) |
29.64 | 397.40% | 71,510,596 | -15,975 | -1.0 |
5.13
73.40
37.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2011 |
5.90
|
14,000 | 5.87 | 6.08 | 5.90 | 0 | 0 | 0 | |
01/04/2011 |
5.87
|
56,200 | 5.67 | 6.26 | 5.51 | 0 | 0 | 0 | |
31/03/2011 |
5.67
|
26,300 | 6.36 | 6.36 | 5.67 | 0 | 0 | 0 | |
30/03/2011 |
6.36
|
61,100 | 5.92 | 6.36 | 5.77 | 0 | 0 | 0 | |
29/03/2011 |
5.92
|
22,500 | 6.41 | 6.41 | 5.92 | 0 | 0 | 0 | |
28/03/2011 |
6.41
|
85,600 | 6.75 | 6.75 | 6.15 | 0 | 0 | 0 | |
25/03/2011 |
6.75
|
39,400 | 6.46 | 6.75 | 6.36 | 0 | 0 | 0 | |
24/03/2011 |
6.46
|
88,100 | 6.08 | 6.49 | 6.18 | 0 | 0 | 0 | |
23/03/2011 |
6.08
|
43,100 | 5.69 | 6.08 | 6.08 | 0 | 0 | 0 | |
22/03/2011 |
5.69
|
44,800 | 5.33 | 5.69 | 5.67 | 0 | 0 | 0 | |
21/03/2011 |
5.33
|
43,400 | 5.02 | 5.33 | 5.20 | 0 | 0 | 0 | |
18/03/2011 |
5.02
|
40,400 | 4.76 | 5.23 | 4.76 | 0 | 0 | 0 | |
17/03/2011 |
4.76
|
21,100 | 4.89 | 5.15 | 4.76 | 0 | 0 | 0 | |
16/03/2011 |
4.89
|
11,400 | 4.79 | 5.02 | 4.64 | 0 | 0 | 0 | |
15/03/2011 |
4.79
|
24,700 | 4.79 | 5.07 | 4.79 | 0 | 0 | 0 | |
14/03/2011 |
4.79
|
21,900 | 5.15 | 5.38 | 4.79 | 0 | 0 | 0 | |
11/03/2011 |
5.15
|
51,300 | 4.87 | 5.15 | 5.00 | 0 | 0 | 0 | |
10/03/2011 |
4.87
|
18,600 | 4.66 | 4.87 | 4.64 | 0 | 0 | 0 | |
09/03/2011 |
4.66
|
16,000 | 4.64 | 4.69 | 4.66 | 0 | 0 | 0 | |
08/03/2011 |
4.64
|
12,300 | 4.71 | 4.89 | 4.64 | 0 | 0 | 0 | |
07/03/2011 |
4.71
|
20,500 | 4.84 | 5.15 | 4.71 | 0 | 0 | 0 | |
04/03/2011 |
4.84
|
20,400 | 5.20 | 5.33 | 4.84 | 0 | 0 | 0 | |
03/03/2011 |
5.20
|
2,200 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 | |
02/03/2011 |
5.41
|
14,300 | 5.79 | 5.90 | 5.41 | 0 | 0 | 0 | |
01/03/2011 |
5.79
|
4,900 | 5.69 | 5.92 | 5.74 | 0 | 0 | 0 | |
28/02/2011 |
5.69
|
7,500 | 5.69 | 6.36 | 5.69 | 0 | 0 | 0 | |
25/02/2011 |
5.69
|
15,200 | 5.82 | 6.21 | 5.69 | 0 | 0 | 0 | |
24/02/2011 |
5.82
|
100 | 6.05 | 6.05 | 5.82 | 0 | 0 | 0 | |
23/02/2011 |
6.05
|
16,800 | 6.10 | 6.15 | 5.69 | 0 | 0 | 0 | |
22/02/2011 |
6.10
|
4,600 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 | |
21/02/2011 |
6.54
|
4,000 | 6.41 | 6.54 | 6.54 | 0 | 0 | 0 | |
18/02/2011 |
6.41
|
6,300 | 6.95 | 6.95 | 6.41 | 0 | 0 | 0 | |
17/02/2011 |
6.95
|
16,000 | 6.52 | 6.95 | 6.52 | 0 | 0 | 0 | |
16/02/2011 |
6.52
|
2,000 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 | |
15/02/2011 |
6.44
|
7,000 | 6.44 | 6.62 | 6.31 | 0 | 0 | 0 | |
14/02/2011 |
6.44
|
5,400 | 6.59 | 6.80 | 6.44 | 0 | 0 | 0 | |
11/02/2011 |
6.59
|
13,400 | 6.72 | 6.77 | 6.44 | 0 | 0 | 0 | |
10/02/2011: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
10/02/2011 |
6.72
|
15,700 | 6.39 | 6.93 | 6.41 | 0 | 0 | 0 | |
09/02/2011 |
6.39
|
35,000 | 6.65 | 6.99 | 6.24 | 0 | 0 | 0 | |
08/02/2011 |
6.65
|
12,900 | 6.31 | 6.65 | 6.43 | 0 | 0 | 0 | |
28/01/2011 |
6.31
|
10,400 | 6.02 | 6.36 | 6.17 | 0 | 0 | 0 | |
27/01/2011 |
6.02
|
4,400 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 | |
26/01/2011 |
6.10
|
5,000 | 5.86 | 6.17 | 6.07 | 0 | 0 | 0 | |
25/01/2011 |
5.86
|
12,900 | 6.24 | 6.34 | 5.83 | 0 | 0 | 0 | |
24/01/2011 |
6.24
|
5,000 | 6.05 | 6.24 | 6.22 | 0 | 0 | 0 | |
21/01/2011 |
6.05
|
10,700 | 6.22 | 6.29 | 6.05 | 0 | 0 | 0 | |
20/01/2011 |
6.22
|
10,100 | 6.00 | 6.24 | 6.22 | 0 | 0 | 0 | |
19/01/2011 |
6.00
|
6,400 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 | |
18/01/2011 |
6.15
|
6,100 | 6.15 | 6.43 | 6.15 | 0 | 0 | 0 | |
17/01/2011 |
6.15
|
9,300 | 6.15 | 6.34 | 6.15 | 0 | 0 | 0 | |
14/01/2011 |
6.15
|
10,600 | 6.05 | 6.43 | 6.02 | 0 | 0 | 0 | |
13/01/2011 |
6.05
|
5,200 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 | |
12/01/2011 |
6.34
|
6,100 | 6.29 | 6.36 | 6.34 | 0 | 0 | 0 | |
11/01/2011 |
6.29
|
11,900 | 6.41 | 6.41 | 5.95 | 0 | 0 | 0 | |
10/01/2011 |
6.41
|
2,200 | 6.15 | 6.41 | 6.07 | 0 | 0 | 0 | |
07/01/2011 |
6.15
|
5,000 | 6.27 | 6.60 | 6.15 | 0 | 0 | 0 | |
06/01/2011 |
6.27
|
19,100 | 6.41 | 6.70 | 6.19 | 0 | 0 | 0 | |
05/01/2011 |
6.41
|
8,000 | 6.31 | 6.89 | 6.41 | 0 | 0 | 0 | |
04/01/2011 |
6.31
|
6,500 | 6.22 | 7.06 | 6.31 | 0 | 0 | 0 | |
31/12/2010 |
6.22
|
18,400 | 6.41 | 6.82 | 6.22 | 500 | 0 | 0.0 | |
30/12/2010 |
6.41
|
11,100 | 6.87 | 6.87 | 6.41 | 0 | 0 | 0 | |
29/12/2010 |
6.87
|
8,000 | 6.41 | 6.87 | 6.87 | 0 | 0 | 0 | |
28/12/2010 |
6.41
|
20,300 | 6.72 | 6.72 | 6.41 | 0 | 0 | 0 | |
27/12/2010 |
6.72
|
8,100 | 6.56 | 6.87 | 6.72 | 0 | 0 | 0 | |
24/12/2010 |
6.56
|
13,600 | 6.22 | 6.56 | 6.10 | 0 | 0 | 0 | |
23/12/2010 |
6.22
|
11,600 | 6.34 | 6.63 | 6.19 | 0 | 0 | 0 | |
22/12/2010 |
6.34
|
13,200 | 6.24 | 6.75 | 6.34 | 0 | 0 | 0 | |
21/12/2010 |
6.24
|
24,600 | 6.34 | 6.68 | 6.24 | 0 | 0 | 0 | |
20/12/2010 |
6.34
|
13,400 | 6.70 | 6.94 | 6.34 | 0 | 0 | 0 | |
17/12/2010 |
6.70
|
25,300 | 6.68 | 7.16 | 6.70 | 0 | 0 | 0 | |
16/12/2010 |
6.68
|
6,500 | 6.87 | 7.33 | 6.68 | 0 | 0 | 0 | |
15/12/2010 |
6.87
|
25,100 | 6.80 | 7.45 | 6.87 | 0 | 0 | 0 | |
14/12/2010 |
6.80
|
18,900 | 7.33 | 7.69 | 6.75 | 0 | 0 | 0 | |
13/12/2010 |
7.33
|
78,500 | 6.92 | 7.33 | 7.21 | 0 | 0 | 0 | |
10/12/2010 |
6.92
|
52,000 | 6.72 | 6.92 | 6.75 | 0 | 0 | 0 | |
09/12/2010 |
6.72
|
59,100 | 6.07 | 6.72 | 6.27 | 0 | 0 | 0 | |
08/12/2010 |
6.07
|
26,200 | 6.31 | 6.63 | 6.07 | 0 | 0 | 0 | |
07/12/2010 |
6.31
|
35,900 | 6.39 | 6.94 | 6.31 | 0 | 0 | 0 | |
06/12/2010 |
6.39
|
62,800 | 6.58 | 6.99 | 6.39 | 0 | 0 | 0 | |
03/12/2010 |
6.58
|
54,900 | 6.31 | 6.58 | 6.51 | 0 | 0 | 0 | |
02/12/2010 |
6.31
|
25,300 | 5.78 | 6.36 | 5.86 | 0 | 4,600 | -0.1 | |
01/12/2010 |
5.78
|
21,400 | 6.15 | 6.48 | 5.78 | 0 | 0 | 0 | |
30/11/2010 |
6.15
|
30,300 | 5.88 | 6.17 | 6.05 | 0 | 0 | 0 | |
29/11/2010 |
5.88
|
27,200 | 5.62 | 5.98 | 5.59 | 0 | 0 | 0 | |
26/11/2010 |
5.62
|
24,500 | 5.66 | 5.88 | 5.62 | 0 | 0 | 0 | |
25/11/2010 |
5.66
|
22,000 | 5.33 | 5.66 | 5.40 | 4,600 | 0 | 0.1 | |
24/11/2010 |
5.33
|
2,300 | 5.23 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/11/2010 |
5.23
|
21,700 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 | |
22/11/2010 |
5.18
|
12,800 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 | |
19/11/2010 |
5.37
|
17,000 | 5.40 | 5.76 | 5.30 | 0 | 0 | 0 | |
18/11/2010 |
5.40
|
17,500 | 4.84 | 5.47 | 5.06 | 0 | 0 | 0 | |
17/11/2010 |
4.84
|
17,300 | 5.13 | 5.28 | 4.84 | 0 | 0 | 0 | |
16/11/2010 |
5.13
|
64,900 | 5.04 | 5.33 | 4.89 | 0 | 0 | 0 | |
15/11/2010 |
5.04
|
15,000 | 5.30 | 5.52 | 5.04 | 0 | 0 | 0 | |
12/11/2010 |
5.30
|
16,600 | 5.30 | 5.52 | 5.18 | 0 | 0 | 0 | |
11/11/2010 |
5.30
|
20,000 | 5.52 | 5.69 | 5.30 | 0 | 0 | 0 | |
10/11/2010 |
5.52
|
27,800 | 5.49 | 5.66 | 5.30 | 0 | 0 | 0 | |
09/11/2010 |
5.49
|
17,300 | 5.78 | 5.78 | 5.37 | 0 | 0 | 0 | |
08/11/2010 |
5.78
|
13,700 | 5.69 | 5.88 | 5.57 | 0 | 0 | 0 | |
05/11/2010 |
5.69
|
19,700 | 5.54 | 5.88 | 5.66 | 0 | 0 | 0 |