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 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2011 |
7.47
|
4,100 | 7.21 | 7.47 | 7.38 | 0 | 0 | 0 | |
26/05/2011 |
7.21
|
8,600 | 6.87 | 7.21 | 6.53 | 3,070 | 0 | 0.0 | |
25/05/2011 |
6.87
|
11,730 | 7.21 | 7.21 | 6.87 | 2,000 | 0 | 0.0 | |
24/05/2011 |
7.21
|
4,820 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 | |
23/05/2011 |
7.56
|
5,360 | 7.47 | 7.56 | 7.13 | 0 | 0 | 0 | |
20/05/2011 |
7.47
|
9,930 | 7.64 | 7.99 | 7.38 | 10 | 0 | 0.0 | |
19/05/2011 |
7.64
|
2,290 | 7.64 | 7.64 | 7.30 | 20 | 0 | 0.0 | |
18/05/2011 |
7.64
|
110 | 7.38 | 7.64 | 7.64 | 0 | 0 | 0 | |
17/05/2011 |
7.38
|
4,580 | 7.73 | 7.73 | 7.38 | 0 | 0 | 0 | |
16/05/2011 |
7.73
|
17,610 | 7.64 | 7.81 | 7.64 | 13,210 | 0 | 0.1 | |
13/05/2011 |
7.64
|
60 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 | |
12/05/2011 |
7.64
|
9,100 | 7.73 | 7.73 | 7.64 | 6,950 | 0 | 0.1 | |
11/05/2011 |
7.73
|
1,830 | 7.99 | 7.99 | 7.64 | 0 | 0 | 0 | |
10/05/2011 |
7.99
|
1,950 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 | |
09/05/2011 |
7.81
|
8,720 | 7.73 | 7.81 | 7.56 | 5,000 | 0 | 0.0 | |
06/05/2011 |
7.73
|
140 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 | |
05/05/2011 |
7.90
|
150 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
04/05/2011 |
7.90
|
7,470 | 7.73 | 8.07 | 7.47 | 0 | 0 | 0 | |
29/04/2011 |
7.73
|
1,810 | 7.64 | 7.73 | 7.64 | 0 | 0 | 0 | |
28/04/2011 |
7.64
|
710 | 7.64 | 7.64 | 7.38 | 0 | 0 | 0 | |
27/04/2011 |
7.64
|
1,910 | 7.47 | 7.81 | 7.64 | 0 | 0 | 0 | |
26/04/2011 |
7.47
|
2,900 | 7.73 | 7.73 | 7.47 | 0 | 0 | 0 | |
25/04/2011 |
7.73
|
3,890 | 7.38 | 7.73 | 7.21 | 0 | 0 | 0 | |
22/04/2011 |
7.38
|
7,050 | 7.73 | 7.73 | 7.38 | 0 | 0 | 0 | |
21/04/2011 |
7.73
|
11,480 | 7.56 | 7.73 | 7.56 | 0 | 0 | 0 | |
20/04/2011 |
7.56
|
730 | 7.73 | 7.90 | 7.56 | 0 | 0 | 0 | |
19/04/2011 |
7.73
|
8,360 | 7.81 | 7.90 | 7.47 | 0 | 0 | 0 | |
18/04/2011 |
7.81
|
860 | 7.99 | 7.99 | 7.30 | 0 | 0 | 0 | |
15/04/2011 |
7.99
|
1,990 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
14/04/2011 |
7.99
|
11,500 | 7.99 | 8.16 | 7.73 | 0 | 0 | 0 | |
13/04/2011 |
7.99
|
14,370 | 7.99 | 7.99 | 7.73 | 0 | 0 | 0 | |
08/04/2011 |
7.99
|
1,260 | 7.90 | 7.99 | 7.73 | 0 | 0 | 0 | |
07/04/2011 |
7.90
|
37,660 | 7.99 | 8.07 | 7.73 | 0 | 0 | 0 | |
06/04/2011 |
7.99
|
8,320 | 7.90 | 7.99 | 7.73 | 0 | 0 | 0 | |
05/04/2011 |
7.90
|
210 | 7.81 | 7.90 | 7.56 | 0 | 0 | 0 | |
04/04/2011 |
7.81
|
1,610 | 7.90 | 7.99 | 7.64 | 0 | 0 | 0 | |
01/04/2011 |
7.90
|
30,170 | 8.16 | 8.16 | 7.81 | 0 | 0 | 0 | |
31/03/2011 |
8.16
|
5,750 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 | |
30/03/2011 |
8.50
|
3,200 | 8.42 | 8.50 | 8.24 | 100 | 0 | 0.0 | |
29/03/2011 |
8.42
|
110,550 | 8.42 | 8.50 | 8.33 | 100,000 | 0 | 1.0 | |
28/03/2011 |
8.42
|
6,940 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 | |
25/03/2011 |
8.50
|
59,020 | 8.84 | 9.27 | 8.42 | 0 | 0 | 0 | |
24/03/2011 |
8.84
|
5,250 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 | |
23/03/2011 |
8.93
|
8,370 | 8.84 | 8.93 | 8.67 | 0 | 0 | 0 | |
22/03/2011 |
8.84
|
10,700 | 8.76 | 8.93 | 8.76 | 0 | 0 | 0 | |
21/03/2011 |
8.76
|
58,970 | 8.59 | 8.84 | 8.24 | 0 | 0 | 0 | |
18/03/2011 |
8.59
|
39,200 | 8.42 | 8.59 | 8.16 | 0 | 0 | 0 | |
17/03/2011 |
8.42
|
82,000 | 8.42 | 8.42 | 8.07 | 0 | 0 | 0 | |
16/03/2011 |
8.42
|
5,310 | 8.42 | 8.42 | 8.16 | 0 | 0 | 0 | |
15/03/2011 |
8.42
|
10,710 | 8.42 | 8.50 | 8.07 | 0 | 0 | 0 | |
14/03/2011 |
8.42
|
1,260 | 8.33 | 8.59 | 8.42 | 0 | 0 | 0 | |
11/03/2011 |
8.33
|
26,610 | 8.33 | 8.59 | 8.33 | 0 | 0 | 0 | |
10/03/2011 |
8.33
|
5,820 | 8.16 | 8.33 | 8.16 | 5,000 | 0 | 0.0 | |
09/03/2011 |
8.16
|
9,360 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
08/03/2011 |
8.16
|
2,890 | 8.33 | 8.59 | 8.16 | 0 | 0 | 0 | |
07/03/2011 |
8.33
|
16,000 | 8.16 | 8.33 | 7.99 | 10,000 | 0 | 0.1 | |
04/03/2011 |
8.16
|
18,910 | 7.90 | 8.24 | 7.56 | 100 | 9,200 | -0.1 | |
03/03/2011 |
7.90
|
21,220 | 8.16 | 8.33 | 7.90 | 0 | 800 | -0.0 | |
02/03/2011 |
8.16
|
8,150 | 8.50 | 8.50 | 8.16 | 100 | 0 | 0.0 | |
01/03/2011 |
8.50
|
12,750 | 8.50 | 8.50 | 8.16 | 100 | 0 | 0.0 | |
28/02/2011 |
8.50
|
33,760 | 8.76 | 8.76 | 8.42 | 11,500 | 0 | 0.1 | |
25/02/2011 |
8.76
|
51,740 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 | |
24/02/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/02/2011 |
8.84
|
57,970 | 8.59 | 9.02 | 8.67 | 0 | 0 | 0 | |
23/02/2011 |
8.59
|
31,500 | 8.43 | 8.74 | 8.43 | 0 | 0 | 0 | |
22/02/2011 |
8.43
|
43,760 | 8.59 | 8.59 | 8.20 | 0 | 0 | 0 | |
21/02/2011 |
8.59
|
64,670 | 8.74 | 8.74 | 8.36 | 4,000 | 0 | 0.0 | |
18/02/2011 |
8.74
|
22,410 | 8.59 | 8.89 | 8.59 | 0 | 0 | 0 | |
17/02/2011 |
8.59
|
39,860 | 8.89 | 8.89 | 8.59 | 0 | 0 | 0 | |
16/02/2011 |
8.89
|
95,390 | 8.59 | 8.97 | 8.74 | 10,000 | 0 | 0.1 | |
15/02/2011 |
8.59
|
50,880 | 8.28 | 8.59 | 8.28 | 0 | 0 | 0 | |
14/02/2011 |
8.28
|
30,290 | 8.43 | 8.51 | 8.28 | 0 | 0 | 0 | |
11/02/2011 |
8.43
|
36,100 | 8.28 | 8.43 | 8.05 | 0 | 0 | 0 | |
10/02/2011 |
8.28
|
23,260 | 8.43 | 8.43 | 8.05 | 0 | 0 | 0 | |
09/02/2011 |
8.43
|
24,320 | 8.28 | 8.59 | 8.20 | 2,000 | 0 | 0.0 | |
08/02/2011 |
8.28
|
2,760 | 8.43 | 8.59 | 8.28 | 0 | 0 | 0 | |
28/01/2011 |
8.43
|
2,250 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
27/01/2011 |
8.43
|
7,100 | 8.36 | 8.43 | 8.36 | 5,000 | 0 | 0.1 | |
26/01/2011 |
8.36
|
6,210 | 8.20 | 8.36 | 8.05 | 100 | 0 | 0.0 | |
25/01/2011 |
8.20
|
9,890 | 8.43 | 8.43 | 8.20 | 5,000 | 0 | 0.1 | |
24/01/2011 |
8.43
|
60,360 | 8.36 | 8.43 | 8.28 | 49,000 | 0 | 0.5 | |
21/01/2011 |
8.36
|
4,300 | 8.43 | 8.43 | 8.28 | 0 | 0 | 0 | |
20/01/2011 |
8.43
|
66,190 | 8.28 | 8.51 | 8.05 | 51,020 | 0 | 0.6 | |
19/01/2011 |
8.28
|
7,600 | 8.28 | 8.36 | 8.05 | 0 | 0 | 0 | |
18/01/2011 |
8.28
|
10,830 | 8.28 | 8.36 | 8.28 | 0 | 0 | 0 | |
17/01/2011 |
8.28
|
9,390 | 8.20 | 8.43 | 8.20 | 0 | 0 | 0 | |
14/01/2011 |
8.20
|
11,970 | 8.28 | 8.28 | 8.13 | 0 | 0 | 0 | |
13/01/2011 |
8.28
|
28,780 | 8.20 | 8.28 | 8.20 | 0 | 0 | 0 | |
12/01/2011 |
8.20
|
13,470 | 8.20 | 8.36 | 8.05 | 0 | 4,230 | -0.0 | |
11/01/2011 |
8.20
|
7,430 | 8.36 | 8.36 | 7.97 | 0 | 0 | 0 | |
10/01/2011 |
8.36
|
20,030 | 8.20 | 8.36 | 8.13 | 0 | 0 | 0 | |
07/01/2011 |
8.20
|
12,990 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
06/01/2011 |
8.13
|
21,480 | 8.43 | 8.66 | 8.13 | 0 | 0 | 0 | |
05/01/2011 |
8.43
|
18,880 | 8.43 | 8.43 | 8.20 | 0 | 0 | 0 | |
04/01/2011 |
8.43
|
3,730 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
31/12/2010 |
8.43
|
1,480 | 8.13 | 8.43 | 8.05 | 0 | 0 | 0 | |
30/12/2010 |
8.13
|
6,010 | 8.36 | 8.36 | 8.13 | 0 | 0 | 0 | |
29/12/2010 |
8.36
|
22,420 | 8.28 | 8.43 | 8.28 | 0 | 0 | 0 | |
28/12/2010 |
8.28
|
67,140 | 8.05 | 8.43 | 7.97 | 90 | 0 | 0.0 | |
27/12/2010 |
8.05
|
22,200 | 8.13 | 8.20 | 8.05 | 0 | 0 | 0 | |
24/12/2010 |
8.13
|
10,330 | 8.20 | 8.59 | 8.05 | 0 | 0 | 0 |