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) |
-1 | -5.88% | 290,200 | 200 | 0.0 |
15.80
17.10
16
|
2 tháng
(2024-07-22) |
-5.10 | -24.18% | 764,100 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-24) |
-5.81 | -26.65% | 2,047,500 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
-0.20 | -1.24% | 3,688,408 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-26) |
0.19 | 1.23% | 5,539,909 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-10-03) |
5.73 | 55.73% | 7,215,238 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-06) |
8.89 | 124.95% | 12,379,101 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-17) |
13.71 | 598.11% | 17,289,235 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2011 |
7.90
|
8,170 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 | |
22/06/2011 |
8.30
|
30 | 8.06 | 8.30 | 8.22 | 0 | 0 | 0 | |
21/06/2011 |
8.06
|
310 | 7.82 | 8.06 | 7.90 | 0 | 0 | 0 | |
20/06/2011 |
7.82
|
13,160 | 8.22 | 8.46 | 7.82 | 0 | 0 | 0 | |
17/06/2011 |
8.22
|
6,560 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 | |
16/06/2011 |
8.61
|
3,140 | 8.30 | 8.61 | 8.30 | 0 | 0 | 0 | |
15/06/2011 |
8.30
|
12,050 | 8.69 | 8.69 | 8.30 | 0 | 0 | 0 | |
14/06/2011 |
8.69
|
19,400 | 8.30 | 8.69 | 8.30 | 0 | 0 | 0 | |
13/06/2011 |
8.30
|
12,780 | 7.98 | 8.30 | 8.06 | 0 | 0 | 0 | |
10/06/2011 |
7.98
|
7,940 | 7.82 | 8.14 | 7.90 | 0 | 0 | 0 | |
09/06/2011 |
7.82
|
2,640 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 | |
08/06/2011 |
7.75
|
1,200 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 | |
07/06/2011 |
7.98
|
11,590 | 7.75 | 7.98 | 7.75 | 0 | 200 | -0.0 | |
06/06/2011 |
7.75
|
890 | 7.98 | 8.06 | 7.67 | 0 | 0 | 0 | |
03/06/2011 |
7.98
|
17,440 | 7.98 | 8.38 | 7.59 | 0 | 0 | 0 | |
02/06/2011 |
7.98
|
9,060 | 7.67 | 7.98 | 7.90 | 0 | 0 | 0 | |
01/06/2011 |
7.67
|
6,090 | 7.90 | 7.90 | 7.67 | 0 | 0 | 0 | |
31/05/2011 |
7.90
|
14,010 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 | |
30/05/2011 |
7.90
|
19,010 | 8.30 | 8.46 | 7.90 | 0 | 0 | 0 | |
27/05/2011 |
8.30
|
1,310 | 8.06 | 8.30 | 7.75 | 0 | 0 | 0 | |
26/05/2011 |
8.06
|
10,600 | 7.75 | 8.06 | 7.43 | 0 | 0 | 0 | |
25/05/2011 |
7.75
|
14,470 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 | |
24/05/2011 |
8.14
|
25,500 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
23/05/2011 |
8.54
|
14,700 | 8.54 | 8.93 | 8.38 | 0 | 0 | 0 | |
20/05/2011 |
8.54
|
8,300 | 9.48 | 9.48 | 8.54 | 0 | 0 | 0 | |
19/05/2011 |
9.48
|
7,550 | 9.25 | 9.48 | 9.48 | 2,000 | 0 | 0.0 | |
18/05/2011 |
9.25
|
3,550 | 9.56 | 9.56 | 9.17 | 0 | 0 | 0 | |
17/05/2011 |
9.56
|
2,760 | 9.88 | 9.88 | 9.56 | 0 | 0 | 0 | |
16/05/2011 |
9.88
|
6,810 | 9.88 | 9.88 | 9.56 | 0 | 0 | 0 | |
13/05/2011 |
9.88
|
2,350 | 9.88 | 9.88 | 9.72 | 0 | 0 | 0 | |
12/05/2011 |
9.88
|
4,820 | 10.12 | 10.12 | 9.80 | 0 | 0 | 0 | |
11/05/2011 |
10.12
|
20 | 9.88 | 10.12 | 10.12 | 0 | 0 | 0 | |
10/05/2011 |
9.88
|
3,560 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 | |
09/05/2011 |
9.88
|
4,240 | 9.80 | 9.88 | 9.88 | 0 | 0 | 0 | |
06/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
06/05/2011 |
9.80
|
4,460 | 9.64 | 9.96 | 9.72 | 0 | 0 | 0 | |
05/05/2011 |
9.64
|
7,020 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 | |
04/05/2011 |
9.87
|
2,570 | 9.49 | 9.87 | 9.64 | 0 | 0 | 0 | |
29/04/2011 |
9.49
|
3,010 | 9.11 | 9.57 | 9.41 | 0 | 0 | 0 | |
28/04/2011 |
9.11
|
3,240 | 9.34 | 9.34 | 9.11 | 2,500 | 0 | 0.0 | |
27/04/2011 |
9.34
|
2,600 | 9.72 | 9.79 | 9.34 | 0 | 0 | 0 | |
26/04/2011 |
9.72
|
4,020 | 9.72 | 10.02 | 9.34 | 0 | 0 | 0 | |
25/04/2011 |
9.72
|
700 | 9.72 | 9.87 | 9.72 | 0 | 0 | 0 | |
22/04/2011 |
9.72
|
7,440 | 9.72 | 9.72 | 9.41 | 0 | 0 | 0 | |
21/04/2011 |
9.72
|
1,410 | 9.72 | 9.79 | 9.49 | 0 | 0 | 0 | |
20/04/2011 |
9.72
|
350 | 9.57 | 9.87 | 9.11 | 0 | 0 | 0 | |
19/04/2011 |
9.57
|
10,210 | 10.02 | 10.17 | 9.57 | 0 | 0 | 0 | |
18/04/2011 |
10.02
|
600 | 10.33 | 10.33 | 10.02 | 0 | 200 | -0.0 | |
15/04/2011 |
10.33
|
410 | 10.40 | 10.40 | 9.95 | 100 | 0 | 0.0 | |
14/04/2011 |
10.40
|
3,270 | 10.55 | 10.55 | 10.25 | 0 | 0 | 0 | |
13/04/2011 |
10.55
|
0 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
08/04/2011 |
10.55
|
1,750 | 10.25 | 10.55 | 10.25 | 0 | 0 | 0 | |
07/04/2011 |
10.25
|
570 | 10.25 | 10.25 | 9.95 | 0 | 0 | 0 | |
06/04/2011 |
10.25
|
10,160 | 10.02 | 10.25 | 9.95 | 0 | 0 | 0 | |
05/04/2011 |
10.02
|
2,700 | 10.25 | 10.25 | 9.87 | 0 | 0 | 0 | |
04/04/2011 |
10.25
|
15,250 | 10.55 | 10.55 | 10.25 | 0 | 0 | 0 | |
01/04/2011 |
10.55
|
40 | 10.48 | 10.55 | 10.48 | 0 | 0 | 0 | |
31/03/2011 |
10.48
|
4,410 | 10.48 | 10.48 | 10.25 | 0 | 0 | 0 | |
30/03/2011 |
10.48
|
6,640 | 10.63 | 10.63 | 10.17 | 0 | 0 | 0 | |
29/03/2011 |
10.63
|
9,530 | 10.63 | 10.86 | 10.25 | 0 | 0 | 0 | |
28/03/2011 |
10.63
|
750 | 10.63 | 10.63 | 10.40 | 0 | 0 | 0 | |
25/03/2011 |
10.63
|
3,720 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 | |
24/03/2011 |
10.70
|
1,560 | 10.55 | 10.78 | 10.33 | 0 | 0 | 0 | |
23/03/2011 |
10.55
|
5,200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
22/03/2011 |
10.55
|
9,600 | 11.08 | 11.08 | 10.55 | 0 | 0 | 0 | |
21/03/2011 |
11.08
|
7,820 | 11.08 | 11.54 | 10.70 | 0 | 0 | 0 | |
18/03/2011 |
11.08
|
4,760 | 10.63 | 11.08 | 10.48 | 0 | 0 | 0 | |
17/03/2011 |
10.63
|
5,640 | 10.78 | 10.78 | 10.33 | 0 | 0 | 0 | |
16/03/2011 |
10.78
|
15,470 | 10.63 | 10.78 | 10.63 | 0 | 0 | 0 | |
15/03/2011 |
10.63
|
2,100 | 10.70 | 10.70 | 10.63 | 0 | 0 | 0 | |
14/03/2011 |
10.70
|
14,820 | 10.78 | 10.78 | 10.33 | 0 | 0 | 0 | |
11/03/2011 |
10.78
|
43,780 | 10.33 | 10.78 | 10.70 | 0 | 0 | 0 | |
10/03/2011 |
10.33
|
35,290 | 9.87 | 10.33 | 10.33 | 0 | 0 | 0 | |
09/03/2011 |
9.87
|
3,890 | 10.02 | 10.02 | 9.87 | 0 | 0 | 0 | |
08/03/2011 |
10.02
|
7,460 | 10.02 | 10.33 | 10.02 | 0 | 0 | 0 | |
07/03/2011 |
10.02
|
2,180 | 10.02 | 10.10 | 10.02 | 0 | 0 | 0 | |
04/03/2011 |
10.02
|
9,010 | 10.17 | 10.40 | 10.02 | 0 | 0 | 0 | |
03/03/2011 |
10.17
|
4,070 | 10.48 | 10.48 | 10.17 | 150 | 0 | 0.0 | |
02/03/2011 |
10.48
|
13,340 | 11.01 | 11.01 | 10.48 | 0 | 0 | 0 | |
01/03/2011 |
11.01
|
990 | 11.01 | 11.01 | 10.63 | 0 | 0 | 0 | |
28/02/2011 |
11.01
|
7,190 | 11.16 | 11.31 | 11.01 | 0 | 0 | 0 | |
25/02/2011 |
11.16
|
8,160 | 10.70 | 11.16 | 10.86 | 0 | 0 | 0 | |
24/02/2011 |
10.70
|
32,790 | 11.01 | 11.01 | 10.48 | 0 | 0 | 0 | |
23/02/2011 |
11.01
|
8,670 | 11.01 | 11.16 | 11.01 | 0 | 0 | 0 | |
22/02/2011 |
11.01
|
38,530 | 11.54 | 11.54 | 11.01 | 700 | 0 | 0.0 | |
21/02/2011 |
11.54
|
18,910 | 12.15 | 12.15 | 11.54 | 0 | 0 | 0 | |
18/02/2011 |
12.15
|
14,080 | 12.60 | 12.60 | 12.15 | 0 | 0 | 0 | |
17/02/2011 |
12.60
|
18,220 | 12.91 | 12.91 | 12.60 | 0 | 0 | 0 | |
16/02/2011 |
12.91
|
8,690 | 13.13 | 13.13 | 12.91 | 0 | 0 | 0 | |
15/02/2011 |
13.13
|
8,860 | 13.67 | 13.67 | 13.13 | 0 | 0 | 0 | |
14/02/2011 |
13.67
|
4,610 | 13.59 | 13.67 | 13.51 | 0 | 0 | 0 | |
11/02/2011 |
13.59
|
4,180 | 13.59 | 13.59 | 13.36 | 0 | 0 | 0 | |
10/02/2011 |
13.59
|
3,040 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 | |
09/02/2011 |
13.59
|
3,170 | 13.59 | 13.67 | 13.59 | 0 | 0 | 0 | |
08/02/2011 |
13.59
|
5,700 | 13.51 | 13.67 | 13.59 | 0 | 0 | 0 | |
28/01/2011 |
13.51
|
4,980 | 13.74 | 14.35 | 13.51 | 0 | 0 | 0 | |
27/01/2011 |
13.74
|
15,720 | 13.67 | 13.74 | 13.29 | 0 | 0 | 0 | |
26/01/2011 |
13.67
|
3,010 | 13.21 | 13.82 | 13.59 | 0 | 0 | 0 | |
25/01/2011 |
13.21
|
10,950 | 13.29 | 13.29 | 13.21 | 0 | 0 | 0 | |
24/01/2011 |
13.29
|
2,020 | 13.74 | 13.97 | 13.29 | 0 | 0 | 0 | |
21/01/2011 |
13.74
|
10,120 | 13.89 | 14.20 | 13.74 | 0 | 0 | 0 |