Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/08/2011 |
5.39
|
700 | 5.63 | 5.63 | 5.39 | 0 | 0 | 0 | |
01/08/2011 |
5.63
|
0 | 5.71 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/07/2011 |
5.71
|
500 | 5.43 | 5.71 | 5.39 | 0 | 0 | 0 | |
28/07/2011 |
5.43
|
200 | 5.39 | 5.43 | 5.35 | 0 | 0 | 0 | |
27/07/2011 |
5.39
|
8,500 | 5.71 | 5.71 | 5.31 | 0 | 0 | 0 | |
26/07/2011 |
5.71
|
200 | 5.87 | 5.87 | 5.63 | 0 | 0 | 0 | |
25/07/2011 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
22/07/2011 |
5.87
|
0 | 5.63 | 5.87 | 5.87 | 0 | 0 | 0 | |
21/07/2011 |
5.63
|
7,700 | 6.03 | 6.07 | 5.63 | 0 | 0 | 0 | |
20/07/2011 |
6.03
|
100 | 6.07 | 6.07 | 6.03 | 0 | 0 | 0 | |
19/07/2011 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
18/07/2011 |
6.07
|
3,000 | 5.71 | 6.07 | 5.99 | 0 | 0 | 0 | |
15/07/2011 |
5.71
|
500 | 5.83 | 5.83 | 5.71 | 0 | 0 | 0 | |
14/07/2011 |
5.83
|
3,000 | 5.71 | 5.83 | 5.83 | 0 | 0 | 0 | |
13/07/2011 |
5.71
|
1,000 | 5.67 | 5.71 | 5.71 | 0 | 0 | 0 | |
12/07/2011 |
5.67
|
1,000 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 | |
11/07/2011 |
5.75
|
0 | 5.71 | 5.75 | 5.75 | 0 | 0 | 0 | |
08/07/2011 |
5.71
|
2,600 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 | |
07/07/2011 |
5.95
|
500 | 5.71 | 5.95 | 5.95 | 0 | 0 | 0 | |
06/07/2011 |
5.71
|
700 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 | |
05/07/2011 |
5.87
|
3,400 | 5.75 | 6.15 | 5.83 | 0 | 0 | 0 | |
04/07/2011 |
5.75
|
700 | 5.71 | 5.75 | 5.75 | 0 | 0 | 0 | |
01/07/2011 |
5.71
|
6,300 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 | |
30/06/2011 |
5.71
|
900 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 | |
29/06/2011 |
5.99
|
2,100 | 5.91 | 5.99 | 5.87 | 0 | 0 | 0 | |
28/06/2011 |
5.91
|
8,300 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 | |
27/06/2011 |
5.95
|
2,000 | 6.23 | 6.23 | 5.87 | 0 | 0 | 0 | |
24/06/2011 |
6.23
|
9,200 | 6.31 | 6.31 | 5.91 | 0 | 0 | 0 | |
23/06/2011 |
6.31
|
18,000 | 5.83 | 6.31 | 5.67 | 0 | 0 | 0 | |
22/06/2011 |
5.83
|
18,000 | 6.19 | 6.19 | 5.83 | 0 | 0 | 0 | |
21/06/2011 |
6.19
|
15,100 | 5.95 | 6.19 | 5.95 | 0 | 0 | 0 | |
20/06/2011 |
5.95
|
11,400 | 6.19 | 6.19 | 5.79 | 0 | 0 | 0 | |
17/06/2011 |
6.19
|
6,800 | 6.47 | 6.47 | 6.15 | 0 | 0 | 0 | |
16/06/2011 |
6.47
|
22,000 | 6.23 | 6.47 | 6.15 | 0 | 0 | 0 | |
15/06/2011 |
6.23
|
43,900 | 6.31 | 6.31 | 6.11 | 0 | 0 | 0 | |
14/06/2011 |
6.31
|
29,000 | 6.63 | 6.68 | 6.31 | 0 | 0 | 0 | |
13/06/2011 |
6.63
|
25,000 | 6.47 | 6.63 | 6.27 | 0 | 0 | 0 | |
10/06/2011 |
6.47
|
25,900 | 6.27 | 6.51 | 6.23 | 0 | 0 | 0 | |
09/06/2011 |
6.27
|
23,800 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 | |
08/06/2011 |
6.27
|
18,700 | 6.35 | 6.35 | 6.19 | 0 | 10,000 | -0.2 | |
07/06/2011 |
6.35
|
23,100 | 6.35 | 6.39 | 6.03 | 0 | 0 | 0 | |
06/06/2011 |
6.35
|
21,400 | 6.35 | 6.35 | 6.07 | 0 | 0 | 0 | |
03/06/2011 |
6.35
|
23,500 | 6.43 | 6.63 | 6.27 | 0 | 0 | 0 | |
02/06/2011 |
6.43
|
34,300 | 6.27 | 6.47 | 6.07 | 0 | 0 | 0 | |
01/06/2011 |
6.27
|
15,400 | 6.03 | 6.27 | 5.91 | 0 | 0 | 0 | |
31/05/2011 |
6.03
|
12,000 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 | |
30/05/2011 |
6.15
|
54,100 | 6.11 | 6.15 | 5.79 | 0 | 0 | 0 | |
27/05/2011 |
6.11
|
32,500 | 6.39 | 6.39 | 5.67 | 0 | 0 | 0 | |
26/05/2011 |
6.39
|
110,500 | 6.43 | 6.43 | 5.99 | 0 | 0 | 0 | |
25/05/2011 |
6.43
|
49,500 | 6.84 | 6.84 | 6.43 | 0 | 0 | 0 | |
24/05/2011 |
6.84
|
61,600 | 7.08 | 7.08 | 6.84 | 0 | 0 | 0 | |
23/05/2011 |
7.08
|
31,800 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 | |
20/05/2011 |
7.12
|
24,400 | 7.40 | 7.40 | 7.08 | 0 | 0 | 0 | |
19/05/2011 |
7.40
|
176,500 | 7.04 | 7.40 | 7.08 | 0 | 0 | 0 | |
18/05/2011 |
7.04
|
18,700 | 7.12 | 7.12 | 6.88 | 0 | 0 | 0 | |
17/05/2011 |
7.12
|
46,400 | 7.12 | 7.12 | 7.08 | 0 | 0 | 0 | |
16/05/2011 |
7.12
|
9,000 | 7.32 | 7.32 | 7.12 | 0 | 0 | 0 | |
13/05/2011 |
7.32
|
34,100 | 7.16 | 7.32 | 7.12 | 0 | 0 | 0 | |
12/05/2011 |
7.16
|
210,300 | 7.08 | 7.52 | 7.04 | 0 | 0 | 0 | |
11/05/2011 |
7.08
|
3,600 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 | |
10/05/2011 |
7.20
|
13,600 | 7.08 | 7.24 | 7.04 | 0 | 0 | 0 | |
09/05/2011 |
7.08
|
10,600 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 | |
06/05/2011 |
7.12
|
1,600 | 7.04 | 7.20 | 7.00 | 0 | 0 | 0 | |
05/05/2011 |
7.04
|
10,100 | 7.08 | 7.12 | 7.04 | 0 | 0 | 0 | |
04/05/2011 |
7.08
|
4,900 | 7.28 | 7.28 | 7.08 | 0 | 0 | 0 | |
29/04/2011 |
7.28
|
222,300 | 6.80 | 7.28 | 6.92 | 0 | 0 | 0 | |
28/04/2011 |
6.80
|
3,300 | 6.92 | 7.04 | 6.80 | 0 | 0 | 0 | |
27/04/2011 |
6.92
|
8,200 | 6.92 | 7.04 | 6.84 | 0 | 0 | 0 | |
26/04/2011 |
6.92
|
3,900 | 7.04 | 7.04 | 6.92 | 0 | 0 | 0 | |
25/04/2011 |
7.04
|
28,800 | 6.96 | 7.04 | 6.84 | 0 | 0 | 0 | |
22/04/2011 |
6.96
|
8,400 | 7.00 | 7.20 | 6.88 | 0 | 0 | 0 | |
21/04/2011 |
7.00
|
36,200 | 7.04 | 7.16 | 7.00 | 0 | 0 | 0 | |
20/04/2011 |
7.04
|
8,800 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 | |
19/04/2011 |
7.08
|
6,100 | 7.04 | 7.20 | 7.08 | 0 | 0 | 0 | |
18/04/2011 |
7.04
|
22,000 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 | |
15/04/2011 |
7.24
|
26,900 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 | |
14/04/2011 |
7.48
|
207,700 | 7.16 | 7.48 | 7.00 | 0 | 0 | 0 | |
13/04/2011 |
7.16
|
20,300 | 7.20 | 7.20 | 6.88 | 0 | 0 | 0 | |
08/04/2011 |
7.20
|
50,900 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 | |
07/04/2011 |
7.44
|
310,700 | 7.08 | 7.44 | 6.84 | 0 | 0 | 0 | |
06/04/2011 |
7.08
|
30,200 | 7.08 | 7.20 | 6.88 | 0 | 0 | 0 | |
05/04/2011 |
7.08
|
23,900 | 7.36 | 7.36 | 6.88 | 0 | 3,000 | -0.1 | |
04/04/2011 |
7.36
|
60,000 | 7.16 | 7.36 | 7.00 | 0 | 2,000 | -0.0 | |
01/04/2011 |
7.16
|
217,800 | 6.96 | 7.44 | 6.72 | 0 | 0 | 0 | |
31/03/2011 |
6.96
|
28,500 | 7.12 | 7.24 | 6.80 | 0 | 0 | 0 | |
30/03/2011 |
7.12
|
36,700 | 7.44 | 7.44 | 7.04 | 5,000 | 0 | 0.1 | |
29/03/2011 |
7.44
|
282,200 | 7.04 | 7.44 | 6.88 | 0 | 0 | 0 | |
28/03/2011 |
7.04
|
34,400 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 | |
25/03/2011 |
7.04
|
47,900 | 7.04 | 7.20 | 6.80 | 10,000 | 0 | 0.2 | |
24/03/2011 |
7.04
|
41,700 | 7.24 | 7.28 | 6.76 | 0 | 0 | 0 | |
23/03/2011 |
7.24
|
168,000 | 6.84 | 7.24 | 6.63 | 0 | 0 | 0 | |
22/03/2011 |
6.84
|
87,400 | 7.04 | 7.04 | 6.51 | 0 | 0 | 0 | |
21/03/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
21/03/2011 |
7.04
|
67,200 | 7.24 | 7.44 | 6.63 | 0 | 0 | 0 | |
18/03/2011 |
7.24
|
210,500 | 7.16 | 7.24 | 6.76 | 0 | 0 | 0 | |
17/03/2011 |
7.16
|
67,100 | 7.05 | 7.16 | 6.72 | 0 | 0 | 0 | |
16/03/2011 |
7.05
|
64,200 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 | |
15/03/2011 |
7.20
|
55,400 | 7.20 | 7.20 | 6.72 | 0 | 0 | 0 | |
14/03/2011 |
7.20
|
110,500 | 7.53 | 7.53 | 6.94 | 0 | 0 | 0 | |
11/03/2011 |
7.53
|
101,700 | 7.13 | 7.53 | 6.94 | 0 | 0 | 0 | |
10/03/2011 |
7.13
|
28,500 | 7.31 | 7.42 | 6.90 | 0 | 0 | 0 |