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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
5.65
|
100 | 5.67 | 5.67 | 5.65 | 0 | 0 | 0 | |
08/02/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
28/01/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
27/01/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
26/01/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
25/01/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
24/01/2011 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
21/01/2011 |
5.67
|
1,700 | 5.82 | 5.82 | 5.67 | 0 | 0 | 0 | |
20/01/2011 |
5.82
|
0 | 5.80 | 5.82 | 5.82 | 0 | 0 | 0 | |
19/01/2011 |
5.80
|
500 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 | |
18/01/2011 |
5.92
|
300 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 | |
17/01/2011 |
6.04
|
1,100 | 5.92 | 6.04 | 5.90 | 0 | 0 | 0 | |
14/01/2011 |
5.92
|
7,100 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 | |
13/01/2011 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
12/01/2011 |
5.92
|
500 | 5.92 | 5.97 | 5.87 | 0 | 0 | 0 | |
11/01/2011 |
5.92
|
2,900 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 | |
10/01/2011 |
5.92
|
1,200 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 | |
07/01/2011 |
6.22
|
1,900 | 5.82 | 6.22 | 5.92 | 0 | 0 | 0 | |
06/01/2011 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
05/01/2011 |
5.82
|
200 | 5.92 | 5.92 | 5.82 | 0 | 0 | 0 | |
04/01/2011 |
5.92
|
700 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
31/12/2010 |
5.92
|
1,000 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
30/12/2010 |
5.92
|
100 | 6.29 | 6.29 | 5.92 | 0 | 0 | 0 | |
29/12/2010 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
28/12/2010 |
6.29
|
400 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
27/12/2010 |
6.29
|
300 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
24/12/2010 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/12/2010 |
6.29
|
100 | 6.17 | 6.29 | 6.29 | 0 | 0 | 0 | |
22/12/2010 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
21/12/2010 |
6.17
|
200 | 5.92 | 6.17 | 6.17 | 0 | 0 | 0 | |
20/12/2010 |
5.92
|
1,700 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 | |
17/12/2010 |
6.17
|
1,100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
16/12/2010 |
6.17
|
500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
15/12/2010 |
6.17
|
4,100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
14/12/2010 |
6.17
|
11,600 | 6.12 | 6.19 | 6.07 | 0 | 0 | 0 | |
13/12/2010 |
6.12
|
1,800 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 | |
10/12/2010 |
6.22
|
700 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 | |
09/12/2010 |
6.27
|
6,700 | 6.64 | 6.64 | 6.22 | 0 | 0 | 0 | |
08/12/2010 |
6.64
|
0 | 6.41 | 6.64 | 6.64 | 0 | 0 | 0 | |
07/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/12/2010 |
6.41
|
800 | 6.86 | 7.30 | 6.41 | 0 | 0 | 0 | |
06/12/2010 |
6.86
|
28,400 | 7.36 | 7.36 | 6.86 | 0 | 0 | 0 | |
03/12/2010 |
7.36
|
100 | 6.90 | 7.36 | 7.36 | 0 | 0 | 0 | |
02/12/2010 |
6.90
|
2,300 | 6.88 | 7.02 | 6.79 | 0 | 0 | 0 | |
01/12/2010 |
6.88
|
800 | 6.90 | 7.13 | 6.88 | 0 | 0 | 0 | |
30/11/2010 |
6.90
|
12,500 | 6.67 | 6.95 | 6.67 | 0 | 0 | 0 | |
29/11/2010 |
6.67
|
2,400 | 6.33 | 6.67 | 6.44 | 0 | 0 | 0 | |
26/11/2010 |
6.33
|
100 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
25/11/2010 |
6.44
|
1,200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
24/11/2010 |
6.44
|
700 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
23/11/2010 |
6.44
|
100 | 6.33 | 6.44 | 6.44 | 0 | 0 | 0 | |
22/11/2010 |
6.33
|
200 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
19/11/2010 |
6.44
|
1,000 | 6.79 | 6.79 | 6.44 | 0 | 0 | 0 | |
18/11/2010 |
6.79
|
4,300 | 6.21 | 6.81 | 6.44 | 0 | 0 | 0 | |
17/11/2010 |
6.21
|
300 | 6.44 | 6.67 | 6.21 | 0 | 0 | 0 | |
16/11/2010 |
6.44
|
100 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 | |
15/11/2010 |
6.65
|
100 | 6.35 | 6.65 | 6.65 | 0 | 0 | 0 | |
12/11/2010 |
6.35
|
1,300 | 6.44 | 6.84 | 6.33 | 0 | 0 | 0 | |
11/11/2010 |
6.44
|
10,900 | 6.35 | 6.44 | 6.21 | 0 | 0 | 0 | |
10/11/2010 |
6.35
|
200 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
09/11/2010 |
6.44
|
2,200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
08/11/2010 |
6.44
|
300 | 6.56 | 6.79 | 6.44 | 0 | 0 | 0 | |
05/11/2010 |
6.56
|
26,000 | 6.19 | 6.56 | 6.26 | 0 | 0 | 0 | |
04/11/2010 |
6.19
|
1,200 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 | |
03/11/2010 |
6.33
|
2,200 | 6.21 | 6.33 | 6.24 | 0 | 0 | 0 | |
02/11/2010 |
6.21
|
500 | 6.56 | 6.56 | 6.21 | 0 | 0 | 0 | |
01/11/2010 |
6.56
|
2,200 | 6.42 | 6.79 | 6.44 | 0 | 0 | 0 | |
29/10/2010 |
6.42
|
8,300 | 6.21 | 6.42 | 6.03 | 0 | 0 | 0 | |
28/10/2010 |
6.21
|
1,800 | 5.87 | 6.21 | 5.98 | 0 | 0 | 0 | |
27/10/2010 |
5.87
|
500 | 5.98 | 5.98 | 5.87 | 0 | 0 | 0 | |
26/10/2010 |
5.98
|
10,400 | 5.59 | 5.98 | 5.52 | 0 | 0 | 0 | |
25/10/2010 |
5.59
|
9,900 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 | |
22/10/2010 |
5.98
|
3,600 | 6.42 | 6.42 | 5.98 | 0 | 0 | 0 | |
21/10/2010 |
6.42
|
900 | 6.90 | 6.90 | 6.42 | 0 | 0 | 0 | |
20/10/2010 |
6.90
|
100 | 7.41 | 7.41 | 6.90 | 0 | 0 | 0 | |
19/10/2010 |
7.41
|
100 | 7.96 | 7.96 | 7.41 | 0 | 0 | 0 | |
18/10/2010 |
7.96
|
300 | 8.54 | 8.54 | 7.96 | 300 | 0 | 0.0 | |
15/10/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
14/10/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
13/10/2010 |
8.54
|
100 | 9.16 | 9.16 | 8.54 | 0 | 0 | 0 | |
12/10/2010 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
11/10/2010 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
08/10/2010 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
07/10/2010 |
9.16
|
100 | 8.79 | 9.16 | 9.16 | 0 | 0 | 0 | |
06/10/2010 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/10/2010 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
04/10/2010 |
8.79
|
100 | 8.45 | 8.79 | 8.79 | 0 | 0 | 0 | |
01/10/2010 |
8.45
|
0 | 8.40 | 8.45 | 8.45 | 0 | 0 | 0 | |
30/09/2010 |
8.40
|
300 | 8.61 | 8.61 | 8.40 | 0 | 0 | 0 | |
29/09/2010 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
28/09/2010 |
8.61
|
100 | 8.05 | 8.61 | 8.61 | 0 | 0 | 0 | |
27/09/2010 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
24/09/2010 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
23/09/2010 |
8.05
|
100 | 7.59 | 8.05 | 8.05 | 0 | 0 | 0 | |
22/09/2010 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
21/09/2010 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
20/09/2010 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
17/09/2010 |
7.59
|
100 | 7.36 | 7.59 | 7.59 | 0 | 0 | 0 | |
16/09/2010 |
7.36
|
200 | 7.39 | 7.39 | 7.36 | 0 | 0 | 0 | |
15/09/2010 |
7.39
|
100 | 7.00 | 7.39 | 7.39 | 0 | 0 | 0 | |
14/09/2010 |
7.00
|
2,400 | 6.56 | 7.00 | 6.58 | 0 | 0 | 0 |