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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
6.23
|
7,400 | 6.40 | 6.65 | 6.23 | 0 | 0 | 0 | |
08/02/2011 |
6.40
|
3,300 | 6.15 | 6.60 | 6.37 | 0 | 0 | 0 | |
28/01/2011 |
6.15
|
55,900 | 6.03 | 6.43 | 6.09 | 0 | 0 | 0 | |
27/01/2011 |
6.03
|
9,100 | 6.03 | 6.09 | 6.03 | 0 | 0 | 0 | |
26/01/2011 |
6.03
|
11,000 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 | |
25/01/2011 |
6.12
|
19,300 | 5.98 | 6.15 | 5.98 | 0 | 0 | 0 | |
24/01/2011 |
5.98
|
50,600 | 6.12 | 6.12 | 5.95 | 500 | 0 | 0.0 | |
21/01/2011 |
6.12
|
88,500 | 6.06 | 6.15 | 6.06 | 0 | 0 | 0 | |
20/01/2011 |
6.06
|
122,600 | 5.78 | 6.15 | 5.81 | 100 | 0 | 0.0 | |
19/01/2011 |
5.78
|
26,500 | 5.78 | 5.89 | 5.61 | 0 | 0 | 0 | |
18/01/2011 |
5.78
|
10,300 | 5.87 | 6.03 | 5.73 | 0 | 0 | 0 | |
17/01/2011 |
5.87
|
15,200 | 5.75 | 6.01 | 5.87 | 0 | 0 | 0 | |
14/01/2011 |
5.75
|
14,200 | 5.73 | 5.89 | 5.70 | 0 | 0 | 0 | |
13/01/2011 |
5.73
|
9,600 | 5.61 | 5.87 | 5.61 | 0 | 0 | 0 | |
12/01/2011 |
5.61
|
21,900 | 5.61 | 5.84 | 5.58 | 0 | 0 | 0 | |
11/01/2011 |
5.61
|
46,900 | 5.67 | 5.89 | 5.56 | 0 | 0 | 0 | |
10/01/2011 |
5.67
|
30,600 | 5.98 | 5.98 | 5.61 | 0 | 0 | 0 | |
07/01/2011 |
5.98
|
6,900 | 5.92 | 6.01 | 5.98 | 0 | 0 | 0 | |
06/01/2011 |
5.92
|
19,400 | 6.06 | 6.09 | 5.92 | 0 | 0 | 0 | |
05/01/2011 |
6.06
|
7,700 | 6.26 | 6.26 | 6.06 | 0 | 0 | 0 | |
04/01/2011 |
6.26
|
1,400 | 6.23 | 6.29 | 6.26 | 0 | 0 | 0 | |
31/12/2010 |
6.23
|
46,800 | 6.06 | 6.45 | 6.17 | 0 | 0 | 0 | |
30/12/2010 |
6.06
|
14,100 | 6.03 | 6.31 | 6.03 | 0 | 0 | 0 | |
29/12/2010 |
6.03
|
20,000 | 6.23 | 6.29 | 6.03 | 0 | 0 | 0 | |
28/12/2010 |
6.23
|
49,900 | 6.17 | 6.23 | 6.12 | 0 | 0 | 0 | |
27/12/2010 |
6.17
|
5,200 | 6.01 | 6.17 | 6.06 | 0 | 0 | 0 | |
24/12/2010 |
6.01
|
61,500 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 | |
23/12/2010 |
6.15
|
28,000 | 6.15 | 6.17 | 5.95 | 0 | 0 | 0 | |
22/12/2010 |
6.15
|
29,300 | 5.92 | 6.15 | 6.01 | 0 | 0 | 0 | |
21/12/2010 |
5.92
|
66,100 | 5.98 | 6.15 | 5.78 | 0 | 0 | 0 | |
20/12/2010 |
5.98
|
20,100 | 6.17 | 6.26 | 5.95 | 0 | 0 | 0 | |
17/12/2010 |
6.17
|
118,100 | 5.89 | 6.23 | 5.92 | 0 | 0 | 0 | |
16/12/2010 |
5.89
|
71,300 | 6.03 | 6.09 | 5.84 | 0 | 0 | 0 | |
15/12/2010 |
6.03
|
48,700 | 6.03 | 6.17 | 5.95 | 0 | 0 | 0 | |
14/12/2010 |
6.03
|
52,800 | 6.43 | 6.43 | 5.98 | 0 | 0 | 0 | |
13/12/2010 |
6.43
|
125,000 | 6.17 | 6.48 | 6.34 | 0 | 10,000 | -0.2 | |
10/12/2010 |
6.17
|
85,400 | 5.95 | 6.17 | 5.89 | 0 | 0 | 0 | |
09/12/2010 |
5.95
|
25,700 | 5.78 | 5.98 | 5.81 | 1,000 | 0 | 0.0 | |
08/12/2010 |
5.78
|
75,900 | 5.95 | 6.17 | 5.75 | 0 | 0 | 0 | |
07/12/2010 |
5.95
|
93,900 | 6.09 | 6.37 | 5.95 | 10,000 | 0 | 0.2 | |
06/12/2010 |
6.09
|
34,400 | 6.20 | 6.31 | 6.03 | 0 | 200 | -0.0 | |
03/12/2010 |
6.20
|
73,300 | 5.98 | 6.20 | 6.03 | 0 | 100 | -0.0 | |
02/12/2010 |
5.98
|
33,700 | 5.50 | 5.98 | 5.67 | 0 | 100 | -0.0 | |
01/12/2010 |
5.50
|
83,600 | 5.75 | 5.84 | 5.47 | 0 | 0 | 0 | |
30/11/2010 |
5.75
|
41,700 | 5.64 | 5.89 | 5.64 | 0 | 200 | -0.0 | |
29/11/2010 |
5.64
|
27,500 | 5.39 | 5.67 | 5.33 | 1,000 | 0 | 0.0 | |
26/11/2010 |
5.39
|
17,100 | 5.33 | 5.39 | 5.28 | 0 | 0 | 0 | |
25/11/2010 |
5.33
|
40,700 | 5.16 | 5.42 | 5.19 | 0 | 0 | 0 | |
24/11/2010 |
5.16
|
8,100 | 5.16 | 5.22 | 5.05 | 0 | 0 | 0 | |
23/11/2010 |
5.16
|
8,500 | 5.16 | 5.19 | 5.05 | 100 | 0 | 0.0 | |
22/11/2010 |
5.16
|
6,300 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
19/11/2010 |
5.11
|
41,900 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 | |
18/11/2010 |
5.36
|
30,500 | 5.25 | 5.44 | 5.28 | 0 | 0 | 0 | |
17/11/2010 |
5.25
|
13,200 | 5.05 | 5.47 | 4.83 | 0 | 0 | 0 | |
16/11/2010 |
5.05
|
31,600 | 5.22 | 5.28 | 5.05 | 0 | 0 | 0 | |
15/11/2010 |
5.22
|
53,700 | 5.53 | 5.53 | 5.22 | 100 | 0 | 0.0 | |
12/11/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/11/2010 |
5.53
|
126,200 | 5.89 | 6.06 | 5.53 | 300 | 0 | 0.0 | |
11/11/2010 |
5.89
|
35,700 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 | |
10/11/2010 |
5.97
|
45,200 | 5.95 | 6.03 | 5.92 | 0 | 0 | 0 | |
09/11/2010 |
5.95
|
45,900 | 6.11 | 6.11 | 5.95 | 0 | 0 | 0 | |
08/11/2010 |
6.11
|
13,100 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
05/11/2010 |
6.19
|
25,700 | 5.97 | 6.22 | 6.08 | 0 | 0 | 0 | |
04/11/2010 |
5.97
|
27,000 | 5.95 | 6.08 | 5.95 | 6,000 | 0 | 0.1 | |
03/11/2010 |
5.95
|
17,500 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 | |
02/11/2010 |
5.95
|
30,000 | 6.11 | 6.11 | 5.76 | 100 | 0 | 0.0 | |
01/11/2010 |
6.11
|
12,800 | 6.11 | 6.11 | 6.05 | 0 | 0 | 0 | |
29/10/2010 |
6.11
|
21,400 | 6.08 | 6.16 | 6.03 | 0 | 0 | 0 | |
28/10/2010 |
6.08
|
8,700 | 6.08 | 6.16 | 6.05 | 0 | 0 | 0 | |
27/10/2010 |
6.08
|
16,000 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 | |
26/10/2010 |
6.27
|
67,500 | 6.16 | 6.32 | 6.08 | 0 | 0 | 0 | |
25/10/2010 |
6.16
|
45,900 | 6.03 | 6.16 | 5.89 | 0 | 0 | 0 | |
22/10/2010 |
6.03
|
33,100 | 5.95 | 6.05 | 5.95 | 0 | 0 | 0 | |
21/10/2010 |
5.95
|
17,000 | 6.11 | 6.16 | 5.95 | 0 | 0 | 0 | |
20/10/2010 |
6.11
|
66,600 | 6.24 | 6.24 | 6.03 | 0 | 0 | 0 | |
19/10/2010 |
6.24
|
72,300 | 6.35 | 6.35 | 6.16 | 0 | 4,000 | -0.1 | |
18/10/2010 |
6.35
|
14,200 | 6.40 | 6.40 | 6.35 | 300 | 3,600 | -0.1 | |
15/10/2010 |
6.40
|
45,600 | 6.32 | 6.48 | 6.30 | 0 | 0 | 0 | |
14/10/2010 |
6.32
|
23,700 | 6.32 | 6.32 | 6.30 | 0 | 0 | 0 | |
13/10/2010 |
6.32
|
31,000 | 6.30 | 6.38 | 6.27 | 0 | 0 | 0 | |
12/10/2010 |
6.30
|
23,900 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
11/10/2010 |
6.43
|
13,900 | 6.30 | 6.46 | 6.30 | 0 | 0 | 0 | |
08/10/2010 |
6.30
|
11,600 | 6.32 | 6.70 | 6.30 | 2,000 | 0 | 0.1 | |
07/10/2010 |
6.32
|
15,700 | 6.43 | 6.51 | 6.32 | 0 | 0 | 0 | |
06/10/2010 |
6.43
|
18,900 | 6.40 | 6.54 | 6.32 | 0 | 0 | 0 | |
05/10/2010 |
6.40
|
28,200 | 6.30 | 6.40 | 6.22 | 0 | 0 | 0 | |
04/10/2010 |
6.30
|
87,600 | 6.40 | 6.43 | 6.19 | 0 | 0 | 0 | |
01/10/2010 |
6.40
|
60,300 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 | |
30/09/2010 |
6.59
|
30,100 | 6.59 | 6.62 | 6.51 | 0 | 0 | 0 | |
29/09/2010 |
6.59
|
67,400 | 6.56 | 6.67 | 6.51 | 0 | 0 | 0 | |
28/09/2010 |
6.56
|
63,800 | 6.62 | 6.78 | 6.56 | 0 | 0 | 0 | |
27/09/2010 |
6.62
|
51,000 | 6.54 | 6.70 | 6.51 | 0 | 0 | 0 | |
24/09/2010 |
6.54
|
147,900 | 6.59 | 6.59 | 6.43 | 300 | 0 | 0.0 | |
23/09/2010 |
6.59
|
39,400 | 6.59 | 6.64 | 6.48 | 200 | 0 | 0.0 | |
22/09/2010 |
6.59
|
37,400 | 6.75 | 6.78 | 6.59 | 0 | 0 | 0 | |
21/09/2010 |
6.75
|
66,100 | 6.72 | 6.88 | 6.62 | 0 | 0 | 0 | |
20/09/2010 |
6.72
|
104,200 | 6.75 | 7.02 | 6.72 | 0 | 0 | 0 | |
17/09/2010 |
6.75
|
55,900 | 6.59 | 6.80 | 6.64 | 0 | 0 | 0 | |
16/09/2010 |
6.59
|
48,800 | 6.51 | 6.59 | 6.46 | 0 | 10,000 | -0.2 | |
15/09/2010 |
6.51
|
56,800 | 6.64 | 6.70 | 6.46 | 0 | 0 | 0 | |
14/09/2010 |
6.64
|
44,600 | 6.59 | 6.75 | 6.46 | 0 | 0 | 0 |