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 | 0% | 0 | 0 | 0 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/10/2011 |
11.40
|
23,300 | 11.20 | 11.40 | 11 | 100 | 0 | 0.0 | |
25/10/2011 |
11.20
|
80,800 | 11.30 | 11.50 | 11.10 | 0 | 0 | 0 | |
24/10/2011 |
11.30
|
31,900 | 11.80 | 12 | 11.20 | 0 | 0 | 0 | |
21/10/2011 |
11.80
|
63,400 | 11.20 | 11.80 | 11.40 | 0 | 0 | 0 | |
20/10/2011 |
11.20
|
28,900 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 | |
19/10/2011 |
11.10
|
55,600 | 10.80 | 11.30 | 11 | 0 | 0 | 0 | |
18/10/2011 |
10.80
|
92,200 | 11 | 11 | 10.70 | 0 | 0 | 0 | |
17/10/2011 |
11
|
35,500 | 11.50 | 11.80 | 11 | 0 | 0 | 0 | |
14/10/2011 |
11.50
|
12,600 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 | |
13/10/2011 |
11.50
|
50,700 | 11.50 | 11.80 | 11 | 0 | 0 | 0 | |
12/10/2011 |
11.50
|
100,800 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 | |
11/10/2011 |
12.20
|
38,300 | 12 | 12.40 | 12 | 0 | 1,800 | -0.0 | |
10/10/2011 |
12
|
68,600 | 12.50 | 12.50 | 12 | 0 | 500 | -0.0 | |
07/10/2011 |
12.50
|
61,500 | 12.90 | 12.90 | 12.30 | 0 | 0 | 0 | |
06/10/2011 |
12.90
|
131,100 | 12.10 | 12.90 | 12.40 | 0 | 0 | 0 | |
05/10/2011 |
12.10
|
52,800 | 12 | 12.60 | 11.90 | 1,800 | 0 | 0.0 | |
04/10/2011 |
12
|
34,800 | 11.70 | 12.30 | 11.60 | 100 | 0 | 0.0 | |
03/10/2011 |
11.70
|
80,900 | 12.30 | 13 | 11.70 | 61,000 | 0 | 0.8 | |
30/09/2011 |
12.30
|
74,200 | 12.60 | 12.70 | 12.30 | 0 | 0 | 0 | |
29/09/2011 |
12.60
|
184,500 | 13.40 | 13.40 | 12.60 | 0 | 0 | 0 | |
28/09/2011 |
13.40
|
77,400 | 13.10 | 13.60 | 13.30 | 500 | 0 | 0.0 | |
27/09/2011 |
13.10
|
75,800 | 13.20 | 13.30 | 12.80 | 0 | 2,900 | -0.0 | |
26/09/2011 |
13.20
|
151,400 | 13.50 | 13.60 | 12.90 | 0 | 0 | 0 | |
23/09/2011 |
13.50
|
105,900 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 | |
22/09/2011 |
13.90
|
136,700 | 13.70 | 14.10 | 13.50 | 0 | 0 | 0 | |
21/09/2011 |
13.70
|
149,400 | 13.50 | 13.90 | 13.20 | 0 | 0 | 0 | |
20/09/2011 |
13.50
|
134,800 | 14.40 | 14.40 | 13.50 | 2,900 | 0 | 0.0 | |
19/09/2011 |
14.40
|
157,700 | 13.90 | 14.40 | 13.50 | 0 | 0 | 0 | |
16/09/2011 |
13.90
|
232,400 | 14.50 | 14.70 | 13.80 | 0 | 0 | 0 | |
15/09/2011 |
14.50
|
316,100 | 14.70 | 15.30 | 14.50 | 10,000 | 0 | 0.1 | |
14/09/2011 |
14.70
|
689,700 | 14.70 | 15.60 | 14.70 | 1,000 | 0 | 0.0 | |
13/09/2011 |
14.70
|
240,500 | 14.20 | 14.70 | 14.40 | 0 | 3,800 | -0.1 | |
12/09/2011 |
14.20
|
364,600 | 13.50 | 14.40 | 13.40 | 0 | 1,300 | -0.0 | |
09/09/2011 |
13.50
|
128,000 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 | |
08/09/2011 |
13.20
|
345,100 | 13.10 | 13.90 | 13.10 | 0 | 200 | -0.0 | |
07/09/2011 |
13.10
|
200,400 | 12.30 | 13.10 | 12.50 | 3,800 | 1,300 | 0.0 | |
06/09/2011 |
12.30
|
244,400 | 13 | 13 | 12.10 | 1,300 | 0 | 0.0 | |
05/09/2011 |
13
|
189,700 | 13.70 | 13.70 | 12.70 | 0 | 0 | 0 | |
01/09/2011 |
13.70
|
243,300 | 13.40 | 14 | 13.30 | 0 | 0 | 0 | |
31/08/2011 |
13.40
|
279,000 | 13.50 | 14 | 13.10 | 1,500 | 0 | 0.0 | |
30/08/2011 |
13.50
|
278,100 | 13 | 13.80 | 13.30 | 0 | 3,300 | -0.0 | |
29/08/2011 |
13
|
268,800 | 12.20 | 13 | 12.50 | 600 | 2,600 | -0.0 | |
26/08/2011 |
12.20
|
139,300 | 12.50 | 12.60 | 11.80 | 0 | 0 | 0 | |
25/08/2011 |
12.50
|
312,900 | 12.60 | 12.80 | 12 | 0 | 0 | 0 | |
24/08/2011 |
12.60
|
355,100 | 12.30 | 13.10 | 12.40 | 3,300 | 2,400 | 0.0 | |
23/08/2011 |
12.30
|
233,300 | 11.60 | 12.30 | 12.20 | 0 | 0 | 0 | |
22/08/2011 |
11.60
|
36,700 | 11 | 11.60 | 11.40 | 0 | 0 | 0 | |
19/08/2011 |
11
|
506,300 | 10.30 | 11 | 9.80 | 2,400 | 0 | 0.0 | |
18/08/2011 |
10.30
|
28,900 | 9.80 | 10.30 | 10.10 | 0 | 0 | 0 | |
17/08/2011 |
9.80
|
204,400 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 | |
16/08/2011 |
9.20
|
68,000 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 | |
15/08/2011 |
9.10
|
46,400 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
12/08/2011 |
9.20
|
59,200 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
11/08/2011 |
9.10
|
52,100 | 9.60 | 9.60 | 8.90 | 0 | 0 | 0 | |
10/08/2011 |
9.60
|
55,300 | 9.10 | 9.70 | 9.40 | 0 | 0 | 0 | |
09/08/2011 |
9.10
|
120,700 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 | |
08/08/2011 |
9.70
|
64,200 | 9.80 | 10 | 9.50 | 0 | 1,000 | -0.0 | |
05/08/2011 |
9.80
|
385,300 | 10 | 10.50 | 9.30 | 2,000 | 0 | 0.0 | |
04/08/2011 |
10
|
53,700 | 9.70 | 10 | 9.40 | 0 | 400 | -0.0 | |
03/08/2011 |
9.70
|
237,500 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
02/08/2011 |
10
|
81,800 | 10.30 | 10.40 | 9.70 | 0 | 0 | 0 | |
01/08/2011 |
10.30
|
127,100 | 10.90 | 10.90 | 10.30 | 4,000 | 0 | 0.0 | |
29/07/2011 |
10.90
|
56,000 | 11.80 | 11.80 | 10.90 | 0 | 0 | 0 | |
28/07/2011 |
11.80
|
28,800 | 11.80 | 12 | 11.50 | 0 | 0 | 0 | |
27/07/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
27/07/2011 |
11.80
|
11,100 | 11.90 | 12 | 11.50 | 0 | 0 | 0 | |
26/07/2011 |
11.90
|
150,100 | 11.64 | 11.99 | 11.56 | 0 | 0 | 0 | |
25/07/2011 |
11.64
|
82,200 | 11.90 | 11.99 | 11.30 | 400 | 0 | 0.0 | |
22/07/2011 |
11.90
|
92,500 | 11.99 | 12.07 | 11.81 | 2,100 | 0 | 0.0 | |
21/07/2011 |
11.99
|
98,300 | 12.24 | 12.24 | 11.90 | 1,000 | 0 | 0.0 | |
20/07/2011 |
12.24
|
86,300 | 11.90 | 12.33 | 12.07 | 600 | 0 | 0.0 | |
19/07/2011 |
11.90
|
78,400 | 12.24 | 12.24 | 11.81 | 0 | 0 | 0 | |
18/07/2011 |
12.24
|
90,500 | 11.30 | 12.33 | 11.90 | 0 | 0 | 0 | |
15/07/2011 |
11.30
|
61,400 | 11.39 | 11.81 | 11.30 | 0 | 0 | 0 | |
14/07/2011 |
11.39
|
27,000 | 11.22 | 11.47 | 11.13 | 400 | 0 | 0.0 | |
13/07/2011 |
11.22
|
44,500 | 10.87 | 11.39 | 10.96 | 2,200 | 0 | 0.0 | |
12/07/2011 |
10.87
|
7,000 | 10.87 | 10.87 | 10.62 | 0 | 0 | 0 | |
11/07/2011 |
10.87
|
12,600 | 10.96 | 10.96 | 10.79 | 0 | 0 | 0 | |
08/07/2011 |
10.96
|
26,200 | 11.04 | 11.13 | 10.87 | 0 | 0 | 0 | |
07/07/2011 |
11.04
|
121,300 | 11.04 | 11.22 | 10.96 | 0 | 0 | 0 | |
06/07/2011 |
11.04
|
33,100 | 11.30 | 11.30 | 11.04 | 0 | 0 | 0 | |
05/07/2011 |
11.30
|
148,900 | 10.79 | 11.30 | 11.22 | 0 | 0 | 0 | |
04/07/2011 |
10.79
|
22,000 | 10.70 | 10.79 | 10.44 | 0 | 0 | 0 | |
01/07/2011 |
10.70
|
30,800 | 11.13 | 11.13 | 10.53 | 0 | 0 | 0 | |
30/06/2011 |
11.13
|
28,100 | 11.30 | 11.39 | 11.04 | 0 | 0 | 0 | |
29/06/2011 |
11.30
|
72,500 | 11.47 | 11.56 | 11.13 | 0 | 0 | 0 | |
28/06/2011 |
11.47
|
83,200 | 11.99 | 11.99 | 11.30 | 0 | 0 | 0 | |
27/06/2011 |
11.99
|
40,600 | 11.73 | 11.99 | 11.73 | 0 | 0 | 0 | |
24/06/2011 |
11.73
|
34,100 | 11.64 | 11.90 | 11.56 | 0 | 0 | 0 | |
23/06/2011 |
11.64
|
121,600 | 11.90 | 11.99 | 11.47 | 0 | 0 | 0 | |
22/06/2011 |
11.90
|
71,400 | 12.33 | 12.84 | 11.90 | 0 | 0 | 0 | |
21/06/2011 |
12.33
|
65,600 | 11.47 | 12.33 | 11.47 | 0 | 0 | 0 | |
20/06/2011 |
11.47
|
79,600 | 11.99 | 12.33 | 11.30 | 0 | 0 | 0 | |
17/06/2011 |
11.99
|
259,300 | 12.76 | 12.84 | 11.99 | 0 | 0 | 0 | |
16/06/2011 |
12.76
|
212,900 | 12.76 | 13.27 | 12.41 | 0 | 0 | 0 | |
15/06/2011 |
12.76
|
212,700 | 13.61 | 13.70 | 12.76 | 500 | 2,000 | -0.0 | |
14/06/2011 |
13.61
|
305,400 | 13.36 | 13.95 | 13.01 | 0 | 5,000 | -0.1 | |
13/06/2011 |
13.36
|
249,900 | 12.50 | 13.36 | 12.58 | 800 | 0 | 0.0 | |
10/06/2011 |
12.50
|
380,200 | 11.81 | 12.50 | 11.81 | 0 | 4,400 | -0.1 | |
09/06/2011 |
11.81
|
225,000 | 11.47 | 12.07 | 11.13 | 0 | 53,500 | -0.7 | |
08/06/2011 |
11.47
|
126,300 | 11.81 | 11.99 | 11.13 | 0 | 0 | 0 |