Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
3.10 | 10.47% | 172,772 | -320 | -0.0 |
27.40
32.70
32.70
|
2 tháng
(2024-09-23) |
2.80 | 9.36% | 273,622 | -320 | -0.0 |
27.40
32.70
32.70
|
3 tháng
(2024-08-26) |
4.80 | 17.22% | 375,045 | -320 | -0.0 |
27.40
32.70
32.70
|
6 tháng
(2024-05-27) |
9.31 | 39.78% | 832,682 | -220 | -0.0 |
23.39
32.70
32.70
|
12 tháng
(2023-11-28) |
-0.19 | -0.57% | 1,299,215 | -3,473 | -0.1 |
23.30
32.99
32.70
|
24 tháng
(2022-12-05) |
7.01 | 27.28% | 1,371,227 | -5,273 | -0.1 |
22.62
34.03
32.70
|
36 tháng
(2021-12-08) |
6.54 | 25.01% | 1,398,159 | -2,973 | -0.1 |
21.67
34.03
32.70
|
60 tháng
(2019-12-19) |
13.55 | 70.76% | 2,231,358 | -65,571 | -2.4 |
8.58
45.22
32.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2011 |
5.90
|
600 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 | |
15/04/2011 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
14/04/2011 |
6.08
|
1,600 | 6.26 | 6.67 | 6.08 | 0 | 0 | 0 | |
13/04/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 | |
08/04/2011 |
6.26
|
1,100 | 6.17 | 6.26 | 6.26 | 1,100 | 0 | 0.0 | |
07/04/2011 |
6.17
|
10,800 | 6.17 | 6.31 | 6.17 | 0 | 0 | 0 | |
06/04/2011 |
6.17
|
9,800 | 6.62 | 6.62 | 6.17 | 0 | 0 | 0 | |
05/04/2011 |
6.62
|
400 | 7.12 | 7.12 | 6.62 | 0 | 0 | 0 | |
04/04/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
01/04/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
01/04/2011 |
7.12
|
100 | 6.76 | 7.12 | 7.12 | 0 | 0 | 0 | |
31/03/2011 |
6.76
|
200 | 6.58 | 6.89 | 6.76 | 0 | 0 | 0 | |
30/03/2011 |
6.58
|
0 | 6.54 | 6.58 | 6.58 | 0 | 0 | 0 | |
29/03/2011 |
6.54
|
2,400 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 | |
28/03/2011 |
6.98
|
100 | 6.54 | 6.98 | 6.98 | 0 | 0 | 0 | |
25/03/2011 |
6.54
|
1,600 | 6.76 | 6.98 | 6.54 | 0 | 0 | 0 | |
24/03/2011 |
6.76
|
15,000 | 6.58 | 6.76 | 6.76 | 0 | 0 | 0 | |
23/03/2011 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
22/03/2011 |
6.58
|
0 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 | |
21/03/2011 |
6.50
|
2,700 | 6.76 | 7.37 | 6.50 | 0 | 0 | 0 | |
18/03/2011 |
6.76
|
1,400 | 6.50 | 6.93 | 6.76 | 0 | 0 | 0 | |
17/03/2011 |
6.50
|
1,000 | 6.98 | 6.98 | 6.50 | 0 | 0 | 0 | |
16/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
15/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
14/03/2011 |
6.98
|
0 | 6.93 | 6.98 | 6.98 | 0 | 0 | 0 | |
11/03/2011 |
6.93
|
200 | 6.98 | 6.98 | 6.93 | 0 | 0 | 0 | |
10/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
09/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
08/03/2011 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
07/03/2011 |
6.98
|
200 | 6.58 | 6.98 | 6.98 | 0 | 0 | 0 | |
04/03/2011 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
03/03/2011 |
6.58
|
1,600 | 7.06 | 7.06 | 6.58 | 0 | 0 | 0 | |
02/03/2011 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
01/03/2011 |
7.06
|
100 | 6.89 | 7.06 | 7.06 | 0 | 0 | 0 | |
28/02/2011 |
6.89
|
300 | 6.80 | 6.89 | 6.89 | 0 | 0 | 0 | |
25/02/2011 |
6.80
|
0 | 6.85 | 6.80 | 6.80 | 0 | 0 | 0 | |
24/02/2011 |
6.85
|
3,000 | 6.76 | 6.85 | 6.54 | 0 | 0 | 0 | |
23/02/2011 |
6.76
|
3,200 | 6.93 | 7.33 | 6.54 | 0 | 0 | 0 | |
22/02/2011 |
6.93
|
800 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 | |
21/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
18/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
17/02/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
16/02/2011 |
7.41
|
100 | 7.37 | 7.41 | 7.41 | 0 | 0 | 0 | |
15/02/2011 |
7.37
|
400 | 7.19 | 7.37 | 6.98 | 0 | 0 | 0 | |
14/02/2011 |
7.19
|
1,800 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 | |
11/02/2011 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
10/02/2011 |
7.50
|
100 | 7.19 | 7.50 | 7.50 | 0 | 0 | 0 | |
09/02/2011 |
7.19
|
1,200 | 7.33 | 7.33 | 7.19 | 0 | 0 | 0 | |
08/02/2011 |
7.33
|
1,000 | 7.19 | 7.33 | 7.33 | 0 | 0 | 0 | |
28/01/2011 |
7.19
|
3,000 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 | |
27/01/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
26/01/2011 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
25/01/2011 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
24/01/2011 |
7.19
|
2,400 | 7.41 | 7.41 | 7.19 | 0 | 0 | 0 | |
21/01/2011 |
7.41
|
4,800 | 7.37 | 7.41 | 7.37 | 0 | 0 | 0 | |
20/01/2011 |
7.37
|
0 | 7.33 | 7.37 | 7.37 | 0 | 0 | 0 | |
19/01/2011 |
7.33
|
13,300 | 7.28 | 7.41 | 7.33 | 0 | 0 | 0 | |
18/01/2011 |
7.28
|
100 | 6.98 | 7.28 | 7.28 | 0 | 0 | 0 | |
17/01/2011 |
6.98
|
3,200 | 7.37 | 7.37 | 6.98 | 0 | 0 | 0 | |
14/01/2011 |
7.37
|
3,000 | 7.33 | 7.37 | 7.37 | 0 | 0 | 0 | |
13/01/2011 |
7.33
|
400 | 7.24 | 7.41 | 7.33 | 0 | 0 | 0 | |
12/01/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
12/01/2011 |
7.24
|
2,300 | 6.98 | 7.37 | 7.19 | 0 | 0 | 0 | |
11/01/2011 |
6.98
|
10,800 | 7.06 | 7.06 | 6.94 | 0 | 0 | 0 | |
10/01/2011 |
7.06
|
15,400 | 7.02 | 7.34 | 7.02 | 0 | 0 | 0 | |
07/01/2011 |
7.02
|
11,200 | 7.30 | 7.30 | 7.02 | 0 | 0 | 0 | |
06/01/2011 |
7.30
|
5,400 | 6.94 | 7.30 | 7.10 | 0 | 0 | 0 | |
05/01/2011 |
6.94
|
3,200 | 7.26 | 7.26 | 6.94 | 0 | 0 | 0 | |
04/01/2011 |
7.26
|
7,500 | 7.14 | 7.30 | 7.26 | 0 | 0 | 0 | |
31/12/2010 |
7.14
|
18,200 | 6.78 | 7.18 | 6.78 | 0 | 0 | 0 | |
30/12/2010 |
6.78
|
2,200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
29/12/2010 |
6.78
|
29,900 | 6.62 | 7.06 | 6.70 | 0 | 0 | 0 | |
28/12/2010 |
6.62
|
11,800 | 6.70 | 6.78 | 6.58 | 0 | 0 | 0 | |
27/12/2010 |
6.70
|
1,200 | 6.94 | 6.94 | 6.70 | 0 | 0 | 0 | |
24/12/2010 |
6.94
|
300 | 6.82 | 6.94 | 6.94 | 0 | 0 | 0 | |
23/12/2010 |
6.82
|
2,200 | 7.02 | 7.18 | 6.82 | 0 | 0 | 0 | |
22/12/2010 |
7.02
|
11,900 | 6.70 | 7.18 | 6.78 | 0 | 0 | 0 | |
21/12/2010 |
6.70
|
24,900 | 6.58 | 6.98 | 6.70 | 1,000 | 0 | 0.0 | |
20/12/2010 |
6.58
|
3,000 | 6.46 | 6.58 | 6.58 | 0 | 0 | 0 | |
17/12/2010 |
6.46
|
100 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
16/12/2010 |
6.58
|
5,000 | 6.78 | 6.78 | 6.58 | 0 | 0 | 0 | |
15/12/2010 |
6.78
|
3,100 | 6.74 | 6.82 | 6.78 | 0 | 0 | 0 | |
14/12/2010 |
6.74
|
11,400 | 6.86 | 6.86 | 6.74 | 0 | 0 | 0 | |
13/12/2010 |
6.86
|
4,000 | 6.62 | 7.02 | 6.78 | 0 | 0 | 0 | |
10/12/2010 |
6.62
|
2,400 | 6.78 | 7.02 | 6.62 | 0 | 0 | 0 | |
09/12/2010 |
6.78
|
3,500 | 6.38 | 6.82 | 6.22 | 0 | 0 | 0 | |
08/12/2010 |
6.38
|
3,500 | 6.70 | 6.70 | 6.38 | 0 | 0 | 0 | |
07/12/2010 |
6.70
|
5,200 | 6.82 | 6.82 | 6.46 | 0 | 0 | 0 | |
06/12/2010 |
6.82
|
7,800 | 6.94 | 6.94 | 6.78 | 0 | 0 | 0 | |
03/12/2010 |
6.94
|
4,500 | 6.58 | 6.94 | 6.70 | 0 | 0 | 0 | |
02/12/2010 |
6.58
|
3,100 | 6.22 | 6.58 | 6.02 | 0 | 0 | 0 | |
01/12/2010 |
6.22
|
3,400 | 6.70 | 6.70 | 6.22 | 0 | 0 | 0 | |
30/11/2010 |
6.70
|
7,600 | 6.78 | 6.78 | 6.30 | 0 | 0 | 0 | |
29/11/2010 |
6.78
|
15,400 | 6.58 | 6.78 | 6.22 | 300 | 0 | 0.0 | |
26/11/2010 |
6.58
|
1,300 | 6.74 | 6.98 | 6.58 | 0 | 0 | 0 | |
25/11/2010 |
6.74
|
100 | 6.34 | 6.74 | 6.74 | 0 | 0 | 0 | |
24/11/2010 |
6.34
|
4,700 | 6.70 | 6.70 | 6.26 | 0 | 0 | 0 | |
23/11/2010 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
22/11/2010 |
6.70
|
1,200 | 7.18 | 7.18 | 6.70 | 0 | 0 | 0 | |
19/11/2010 |
7.18
|
100 | 6.98 | 7.18 | 7.18 | 0 | 0 | 0 | |
18/11/2010 |
6.98
|
100 | 6.82 | 6.98 | 6.98 | 0 | 0 | 0 | |
17/11/2010 |
6.82
|
100 | 6.38 | 6.82 | 6.82 | 0 | 0 | 0 |