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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/07/2011 |
6.00
|
37,600 | 5.64 | 6.00 | 5.55 | 0 | 0 | 0 | |
19/07/2011 |
5.46
|
39,300 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 | |
18/07/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
18/07/2011 |
5.82
|
17,100 | 6.00 | 6.00 | 5.73 | 0 | 0 | 0 | |
15/07/2011 |
5.82
|
29,300 | 5.82 | 5.82 | 5.66 | 2,600 | 0 | 0.0 | |
14/07/2011 |
5.74
|
30,700 | 5.66 | 5.82 | 5.66 | 0 | 0 | 0 | |
13/07/2011 |
5.66
|
15,400 | 5.74 | 5.90 | 5.66 | 1,300 | 0 | 0.0 | |
12/07/2011 |
5.82
|
41,400 | 5.74 | 5.82 | 5.50 | 100 | 0 | 0.0 | |
11/07/2011 |
5.58
|
21,200 | 5.66 | 5.66 | 5.50 | 1,000 | 0 | 0.0 | |
08/07/2011 |
5.74
|
23,300 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 | |
07/07/2011 |
5.82
|
37,300 | 5.74 | 5.82 | 5.66 | 0 | 0 | 0 | |
06/07/2011 |
5.66
|
36,600 | 5.90 | 5.90 | 5.66 | 0 | 0 | 0 | |
05/07/2011 |
5.82
|
98,800 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
04/07/2011 |
5.50
|
76,100 | 5.58 | 5.66 | 5.34 | 0 | 0 | 0 | |
01/07/2011 |
5.50
|
51,200 | 5.66 | 5.66 | 5.42 | 0 | 0 | 0 | |
30/06/2011 |
5.82
|
25,700 | 5.98 | 6.06 | 5.82 | 0 | 0 | 0 | |
29/06/2011 |
5.82
|
3,600 | 6.06 | 6.06 | 5.66 | 0 | 0 | 0 | |
28/06/2011 |
5.66
|
17,700 | 5.98 | 5.98 | 5.66 | 0 | 0 | 0 | |
27/06/2011 |
5.98
|
19,900 | 6.30 | 6.30 | 5.66 | 0 | 0 | 0 | |
24/06/2011 |
6.06
|
10,900 | 6.06 | 6.14 | 5.90 | 0 | 0 | 0 | |
23/06/2011 |
5.98
|
18,800 | 6.22 | 6.22 | 5.98 | 0 | 0 | 0 | |
22/06/2011 |
6.22
|
47,900 | 6.38 | 6.46 | 6.22 | 0 | 0 | 0 | |
21/06/2011 |
6.38
|
61,400 | 6.38 | 6.38 | 5.98 | 0 | 0 | 0 | |
20/06/2011 |
5.98
|
67,900 | 5.90 | 6.22 | 5.82 | 0 | 0 | 0 | |
17/06/2011 |
6.22
|
73,700 | 6.46 | 6.46 | 6.22 | 1,000 | 0 | 0.0 | |
16/06/2011 |
6.62
|
41,100 | 6.30 | 6.78 | 6.30 | 0 | 0 | 0 | |
15/06/2011 |
6.54
|
71,900 | 6.78 | 6.78 | 6.54 | 0 | 0 | 0 | |
14/06/2011 |
6.86
|
277,000 | 6.86 | 7.17 | 6.78 | 1,000 | 0 | 0.0 | |
13/06/2011 |
6.86
|
72,900 | 6.86 | 6.86 | 6.70 | 0 | 0 | 0 | |
10/06/2011 |
6.46
|
80,300 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 | |
09/06/2011 |
6.14
|
64,100 | 5.82 | 6.14 | 5.58 | 0 | 0 | 0 | |
08/06/2011 |
5.74
|
51,400 | 5.90 | 5.90 | 5.42 | 0 | 0 | 0 | |
07/06/2011 |
5.58
|
61,900 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 | |
06/06/2011 |
5.34
|
60,500 | 5.34 | 5.42 | 5.26 | 0 | 0 | 0 | |
03/06/2011 |
5.50
|
159,400 | 5.74 | 5.74 | 5.42 | 1,000 | 0 | 0.0 | |
02/06/2011 |
5.42
|
43,000 | 5.10 | 5.42 | 5.10 | 0 | 0 | 0 | |
01/06/2011 |
5.10
|
60,100 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 | |
31/05/2011 |
4.78
|
28,600 | 4.86 | 4.86 | 4.70 | 0 | 0 | 0 | |
30/05/2011 |
4.86
|
77,000 | 4.94 | 5.10 | 4.78 | 0 | 0 | 0 | |
27/05/2011 |
4.94
|
49,500 | 4.94 | 4.94 | 4.86 | 1,000 | 0 | 0.0 | |
26/05/2011 |
5.02
|
143,700 | 4.46 | 5.10 | 4.46 | 300 | 0 | 0.0 | |
25/05/2011 |
4.78
|
56,000 | 4.78 | 5.10 | 4.78 | 1,000 | 0 | 0.0 | |
24/05/2011 |
5.10
|
40,900 | 5.26 | 5.26 | 5.10 | 2,500 | 0 | 0.0 | |
23/05/2011 |
5.42
|
71,700 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 | |
20/05/2011 |
5.82
|
13,900 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
19/05/2011 |
5.98
|
20,100 | 6.14 | 6.14 | 5.98 | 0 | 0 | 0 | |
18/05/2011 |
6.14
|
71,100 | 6.22 | 6.30 | 6.06 | 1,100 | 0 | 0.0 | |
17/05/2011 |
6.38
|
58,400 | 6.54 | 6.54 | 6.30 | 0 | 0 | 0 | |
16/05/2011 |
6.62
|
10,700 | 6.54 | 6.78 | 6.54 | 0 | 0 | 0 | |
13/05/2011 |
6.78
|
28,000 | 6.70 | 6.86 | 6.70 | 0 | 0 | 0 | |
12/05/2011 |
6.78
|
30,500 | 6.70 | 6.86 | 6.62 | 0 | 0 | 0 | |
11/05/2011 |
6.78
|
7,800 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 | |
10/05/2011 |
6.78
|
34,400 | 6.86 | 7.01 | 6.78 | 0 | 0 | 0 | |
09/05/2011 |
6.94
|
21,200 | 6.86 | 6.94 | 6.78 | 0 | 0 | 0 | |
06/05/2011 |
6.78
|
25,000 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
05/05/2011 |
6.70
|
15,700 | 6.78 | 6.86 | 6.70 | 400 | 0 | 0.0 | |
04/05/2011 |
6.86
|
50,700 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 | |
29/04/2011 |
6.86
|
32,200 | 6.62 | 6.86 | 6.62 | 1,800 | 0 | 0.0 | |
28/04/2011 |
6.62
|
31,700 | 6.78 | 6.94 | 6.62 | 700 | 0 | 0.0 | |
27/04/2011 |
6.78
|
20,800 | 6.78 | 6.86 | 6.62 | 2,100 | 0 | 0.0 | |
26/04/2011 |
6.78
|
37,300 | 6.78 | 6.86 | 6.62 | 2,000 | 0 | 0.0 | |
25/04/2011 |
7.01
|
69,000 | 6.86 | 7.01 | 6.78 | 0 | 0 | 0 | |
22/04/2011 |
6.70
|
47,100 | 6.46 | 6.94 | 6.46 | 4,900 | 0 | 0.0 | |
21/04/2011 |
6.86
|
73,800 | 7.01 | 7.09 | 6.78 | 100 | 0 | 0.0 | |
20/04/2011 |
7.09
|
27,200 | 7.17 | 7.17 | 6.94 | 0 | 0 | 0 | |
19/04/2011 |
7.33
|
40,300 | 7.81 | 7.81 | 7.17 | 0 | 0 | 0 | |
18/04/2011 |
7.33
|
67,300 | 7.65 | 7.65 | 7.33 | 0 | 0 | 0 | |
15/04/2011 |
7.65
|
49,300 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 | |
14/04/2011 |
8.05
|
32,700 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 | |
13/04/2011 |
7.97
|
29,200 | 8.13 | 8.21 | 7.97 | 0 | 0 | 0 | |
08/04/2011 |
8.13
|
182,700 | 8.69 | 8.69 | 7.97 | 1,500 | 0 | 0.0 | |
07/04/2011 |
8.69
|
18,600 | 9.09 | 9.09 | 8.45 | 0 | 0 | 0 | |
06/04/2011 |
8.77
|
30,500 | 8.61 | 8.85 | 8.53 | 0 | 0 | 0 | |
05/04/2011 |
8.45
|
31,300 | 8.93 | 8.93 | 8.37 | 500 | 0 | 0.0 | |
04/04/2011 |
8.45
|
23,900 | 8.61 | 8.61 | 8.37 | 3,000 | 0 | 0.0 | |
01/04/2011 |
8.61
|
13,400 | 9.33 | 9.33 | 8.61 | 0 | 0 | 0 | |
31/03/2011 |
9.01
|
15,200 | 9.49 | 9.49 | 8.77 | 0 | 0 | 0 | |
30/03/2011 |
9.09
|
3,500 | 9.49 | 9.49 | 8.77 | 0 | 0 | 0 | |
29/03/2011 |
9.33
|
5,200 | 9.57 | 9.57 | 9.01 | 0 | 0 | 0 | |
28/03/2011 |
9.17
|
6,600 | 9.81 | 9.81 | 9.17 | 0 | 0 | 0 | |
25/03/2011 |
9.41
|
12,700 | 10.04 | 10.04 | 9.33 | 0 | 0 | 0 | |
24/03/2011 |
9.96
|
100 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 | |
23/03/2011 |
9.49
|
12,000 | 9.81 | 9.81 | 9.33 | 0 | 0 | 0 | |
22/03/2011 |
9.41
|
43,600 | 10.04 | 10.04 | 9.41 | 0 | 0 | 0 | |
21/03/2011 |
10.12
|
27,100 | 10.28 | 10.28 | 9.96 | 0 | 0 | 0 | |
18/03/2011 |
9.88
|
37,600 | 9.57 | 9.88 | 9.49 | 0 | 0 | 0 | |
17/03/2011 |
9.33
|
3,900 | 9.41 | 9.41 | 9.09 | 0 | 0 | 0 | |
16/03/2011 |
9.09
|
17,300 | 9.49 | 9.49 | 9.01 | 0 | 0 | 0 | |
15/03/2011 |
8.85
|
17,400 | 9.73 | 9.73 | 8.85 | 0 | 0 | 0 | |
14/03/2011 |
9.25
|
9,200 | 10.36 | 10.36 | 9.25 | 0 | 0 | 0 | |
11/03/2011 |
9.96
|
64,100 | 9.49 | 9.96 | 9.49 | 0 | 0 | 0 | |
10/03/2011 |
9.41
|
41,300 | 9.09 | 9.41 | 9.09 | 0 | 0 | 0 | |
09/03/2011 |
8.61
|
13,600 | 9.33 | 9.33 | 8.61 | 0 | 0 | 0 | |
08/03/2011 |
8.85
|
55,900 | 8.93 | 9.01 | 8.77 | 0 | 0 | 0 | |
07/03/2011 |
8.45
|
24,900 | 9.09 | 9.09 | 8.13 | 0 | 0 | 0 | |
04/03/2011 |
8.53
|
19,500 | 9.09 | 9.09 | 8.45 | 0 | 0 | 0 | |
03/03/2011 |
8.85
|
41,300 | 9.49 | 9.49 | 8.69 | 0 | 0 | 0 | |
02/03/2011 |
9.25
|
38,100 | 9.33 | 9.41 | 9.25 | 100 | 0 | 0.0 | |
01/03/2011 |
9.73
|
13,300 | 9.96 | 10.12 | 9.73 | 0 | 0 | 0 | |
28/02/2011 |
10.04
|
5,100 | 10.60 | 10.60 | 10.04 | 1,000 | 0 | 0.0 | |
25/02/2011 |
10.28
|
20,900 | 10.44 | 10.44 | 10.04 | 0 | 0 | 0 |