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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-26) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-10-03) |
-1.30 | -72.22% | 16,586,190 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-06) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-17) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/08/2011 |
10.95
|
1,300,100 | 10.88 | 12.19 | 10.88 | 3,300 | 0 | 0.0 | |
09/08/2011 |
11.68
|
121,500 | 11.75 | 11.97 | 11.68 | 0 | 0 | 0 | |
08/08/2011 |
12.26
|
266,600 | 13.14 | 13.14 | 12.12 | 0 | 0 | 0 | |
05/08/2011 |
12.70
|
543,400 | 12.99 | 12.99 | 12.04 | 15,000 | 0 | 0.3 | |
04/08/2011 |
12.34
|
198,700 | 11.90 | 12.34 | 11.83 | 0 | 0 | 0 | |
03/08/2011 |
11.75
|
172,700 | 11.31 | 11.83 | 11.31 | 0 | 0 | 0 | |
02/08/2011: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
02/08/2011 |
11.53
|
218,100 | 12.19 | 12.26 | 11.39 | 100 | 0 | 0.0 | |
01/08/2011 |
12.04
|
177,700 | 12.26 | 12.26 | 11.90 | 0 | 0 | 0 | |
29/07/2011 |
12.40
|
211,900 | 12.77 | 12.77 | 12.33 | 0 | 0 | 0 | |
28/07/2011 |
12.55
|
121,600 | 12.62 | 12.91 | 12.55 | 0 | 0 | 0 | |
27/07/2011 |
12.55
|
123,300 | 12.55 | 12.62 | 12.33 | 0 | 0 | 0 | |
26/07/2011 |
12.55
|
95,600 | 12.48 | 12.84 | 12.40 | 0 | 0 | 0 | |
25/07/2011 |
12.40
|
142,500 | 12.69 | 12.69 | 12.33 | 100 | 0 | 0.0 | |
22/07/2011 |
12.69
|
158,600 | 12.91 | 12.91 | 12.55 | 0 | 0 | 0 | |
21/07/2011 |
12.91
|
222,000 | 13.20 | 13.41 | 12.84 | 0 | 0 | 0 | |
20/07/2011 |
13.27
|
197,600 | 12.69 | 13.27 | 12.69 | 0 | 0 | 0 | |
19/07/2011 |
12.69
|
164,800 | 12.62 | 12.91 | 12.55 | 0 | 0 | 0 | |
18/07/2011 |
12.91
|
223,900 | 12.62 | 12.98 | 12.55 | 200 | 0 | 0.0 | |
15/07/2011 |
12.91
|
280,800 | 12.84 | 13.20 | 12.77 | 10,000 | 0 | 0.2 | |
14/07/2011 |
12.91
|
169,000 | 12.84 | 13.20 | 12.26 | 0 | 0 | 0 | |
13/07/2011 |
12.77
|
395,800 | 12.48 | 12.77 | 12.33 | 0 | 0 | 0 | |
12/07/2011 |
12.33
|
208,900 | 11.90 | 12.48 | 11.68 | 0 | 0 | 0 | |
11/07/2011 |
12.04
|
230,800 | 12.62 | 12.69 | 12.04 | 0 | 0 | 0 | |
08/07/2011 |
12.77
|
215,800 | 12.77 | 12.98 | 12.62 | 100 | 0 | 0.0 | |
07/07/2011 |
12.91
|
169,600 | 12.69 | 13.41 | 12.69 | 0 | 0 | 0 | |
06/07/2011 |
12.91
|
234,700 | 13.85 | 13.85 | 12.91 | 100 | 0 | 0.0 | |
05/07/2011 |
13.27
|
210,400 | 12.91 | 13.27 | 12.84 | 0 | 0 | 0 | |
04/07/2011 |
12.69
|
242,700 | 12.19 | 12.91 | 12.04 | 200 | 0 | 0.0 | |
01/07/2011 |
12.69
|
611,100 | 13.20 | 13.20 | 12.69 | 300 | 14,000 | -0.2 | |
30/06/2011 |
13.49
|
425,800 | 13.99 | 14.42 | 13.41 | 300 | 20,000 | -0.4 | |
29/06/2011 |
14.28
|
138,600 | 14.71 | 14.71 | 13.92 | 200 | 4,000 | -0.1 | |
28/06/2011 |
14.78
|
336,500 | 15.29 | 15.29 | 14.50 | 0 | 5,000 | -0.1 | |
27/06/2011 |
15.00
|
275,800 | 14.64 | 15.22 | 14.06 | 100 | 0 | 0.0 | |
24/06/2011 |
14.57
|
435,700 | 14.42 | 14.93 | 13.85 | 0 | 5,000 | -0.1 | |
23/06/2011 |
14.57
|
393,800 | 15.29 | 15.29 | 14.57 | 2,100 | 3,800 | -0.0 | |
22/06/2011 |
15.22
|
344,200 | 15.87 | 16.16 | 15.15 | 600 | 0 | 0.0 | |
21/06/2011 |
15.87
|
1,049,900 | 15.29 | 16.37 | 15.29 | 10,100 | 0 | 0.2 | |
20/06/2011 |
16.30
|
394,800 | 17.96 | 17.96 | 16.30 | 100 | 0 | 0.0 | |
17/06/2011 |
17.31
|
601,400 | 17.67 | 17.67 | 16.95 | 19,000 | 2,000 | 0.4 | |
16/06/2011 |
16.66
|
471,900 | 15.87 | 16.66 | 15.87 | 0 | 0 | 0 | |
15/06/2011 |
15.51
|
1,165,600 | 16.23 | 16.59 | 14.86 | 10,200 | 700 | 0.2 | |
14/06/2011 |
15.94
|
1,887,900 | 15.94 | 15.94 | 15.65 | 100 | 0 | 0.0 | |
13/06/2011 |
14.93
|
18,300 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 | |
10/06/2011 |
13.99
|
32,600 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
09/06/2011 |
13.27
|
636,800 | 12.40 | 13.27 | 12.12 | 0 | 0 | 0 | |
08/06/2011 |
12.19
|
827,000 | 12.48 | 12.62 | 11.83 | 0 | 0 | 0 | |
07/06/2011 |
11.83
|
335,800 | 11.40 | 11.83 | 11.40 | 0 | 0 | 0 | |
06/06/2011 |
11.40
|
293,100 | 11.25 | 11.54 | 10.89 | 0 | 0 | 0 | |
03/06/2011 |
11.61
|
710,700 | 11.90 | 11.90 | 11.18 | 100 | 0 | 0.0 | |
02/06/2011 |
11.18
|
262,100 | 11.11 | 11.18 | 10.67 | 0 | 0 | 0 | |
01/06/2011 |
10.60
|
284,000 | 10.02 | 10.60 | 9.66 | 700 | 8,800 | -0.1 | |
31/05/2011 |
10.10
|
193,500 | 9.95 | 10.24 | 9.81 | 0 | 0 | 0 | |
30/05/2011 |
10.24
|
146,500 | 11.47 | 11.47 | 10.17 | 0 | 0 | 0 | |
27/05/2011 |
10.82
|
313,300 | 10.75 | 10.82 | 10.60 | 0 | 500 | -0.0 | |
26/05/2011 |
10.67
|
480,400 | 9.74 | 11.11 | 9.74 | 8,800 | 0 | 0.1 | |
25/05/2011 |
10.46
|
250,200 | 10.46 | 10.53 | 10.46 | 0 | 500 | -0.0 | |
24/05/2011 |
11.18
|
81,400 | 11.18 | 11.32 | 11.18 | 0 | 500 | -0.0 | |
23/05/2011 |
11.90
|
237,800 | 11.90 | 12.77 | 11.90 | 0 | 0 | 0 | |
20/05/2011 |
12.84
|
357,700 | 13.49 | 13.49 | 12.62 | 0 | 0 | 0 | |
19/05/2011 |
13.49
|
116,000 | 14.06 | 14.06 | 13.41 | 0 | 0 | 0 | |
18/05/2011 |
13.85
|
149,600 | 14.42 | 14.42 | 13.63 | 0 | 0 | 0 | |
17/05/2011 |
14.50
|
234,800 | 15.15 | 15.15 | 14.50 | 100 | 0 | 0.0 | |
16/05/2011 |
15.36
|
141,300 | 15.79 | 15.94 | 15.29 | 0 | 1,500 | -0.0 | |
13/05/2011 |
15.94
|
87,900 | 16.23 | 16.23 | 15.87 | 0 | 0 | 0 | |
12/05/2011 |
16.16
|
98,100 | 16.23 | 16.44 | 16.01 | 0 | 0 | 0 | |
11/05/2011 |
16.37
|
35,300 | 16.88 | 16.88 | 16.37 | 0 | 0 | 0 | |
10/05/2011 |
16.73
|
125,100 | 16.80 | 17.16 | 16.66 | 300 | 0 | 0.0 | |
09/05/2011 |
16.66
|
66,300 | 16.88 | 16.88 | 16.44 | 0 | 0 | 0 | |
06/05/2011 |
16.59
|
157,200 | 16.30 | 16.59 | 16.23 | 100 | 0 | 0.0 | |
05/05/2011 |
16.08
|
136,900 | 17.31 | 17.31 | 15.94 | 0 | 0 | 0 | |
04/05/2011 |
16.66
|
137,900 | 17.02 | 17.31 | 16.66 | 0 | 0 | 0 | |
29/04/2011 |
16.95
|
178,100 | 17.02 | 17.31 | 16.80 | 0 | 0 | 0 | |
28/04/2011 |
17.02
|
99,000 | 17.60 | 17.60 | 16.80 | 0 | 0 | 0 | |
27/04/2011 |
17.16
|
107,700 | 17.45 | 17.74 | 17.16 | 0 | 0 | 0 | |
26/04/2011 |
17.45
|
140,900 | 17.96 | 18.39 | 17.02 | 0 | 0 | 0 | |
25/04/2011 |
18.25
|
198,900 | 15.94 | 18.25 | 15.94 | 1,500 | 0 | 0.0 | |
22/04/2011 |
17.02
|
179,500 | 17.53 | 17.67 | 16.80 | 2,000 | 0 | 0.0 | |
21/04/2011 |
17.53
|
129,900 | 18.17 | 18.25 | 17.53 | 0 | 0 | 0 | |
20/04/2011 |
18.25
|
127,100 | 18.25 | 18.68 | 18.03 | 0 | 0 | 0 | |
19/04/2011 |
18.25
|
71,400 | 18.32 | 18.68 | 18.03 | 0 | 0 | 0 | |
18/04/2011 |
18.17
|
148,000 | 18.90 | 18.90 | 18.10 | 0 | 0 | 0 | |
15/04/2011 |
18.97
|
142,500 | 19.33 | 19.69 | 18.75 | 0 | 2,000 | -0.1 | |
14/04/2011 |
19.33
|
161,200 | 19.83 | 19.83 | 19.26 | 0 | 0 | 0 | |
13/04/2011 |
19.76
|
130,100 | 19.91 | 20.12 | 19.69 | 0 | 0 | 0 | |
08/04/2011 |
20.05
|
107,400 | 20.05 | 20.34 | 19.98 | 0 | 0 | 0 | |
07/04/2011 |
20.27
|
85,000 | 21.20 | 21.20 | 20.19 | 0 | 0 | 0 | |
06/04/2011 |
20.84
|
198,000 | 20.19 | 20.92 | 20.19 | 0 | 0 | 0 | |
05/04/2011 |
20.19
|
182,200 | 20.48 | 20.48 | 19.76 | 0 | 0 | 0 | |
04/04/2011 |
20.12
|
325,400 | 20.92 | 20.92 | 19.98 | 0 | 0 | 0 | |
01/04/2011 |
20.99
|
138,900 | 21.28 | 21.28 | 20.84 | 0 | 0 | 0 | |
31/03/2011 |
21.20
|
117,800 | 22.00 | 22.14 | 20.92 | 0 | 0 | 0 | |
30/03/2011 |
21.64
|
244,100 | 22.07 | 22.07 | 21.28 | 0 | 0 | 0 | |
29/03/2011 |
22.57
|
711,200 | 22.72 | 23.01 | 22.14 | 700 | 1,800 | -0.0 | |
28/03/2011 |
22.21
|
617,200 | 20.92 | 22.21 | 20.92 | 1,600 | 0 | 0.0 | |
25/03/2011 |
20.63
|
148,300 | 21.13 | 21.13 | 20.48 | 0 | 2,000 | -0.1 | |
24/03/2011 |
20.99
|
177,800 | 21.64 | 21.64 | 20.70 | 0 | 0 | 0 | |
23/03/2011 |
20.99
|
156,600 | 20.55 | 21.28 | 20.48 | 0 | 2,100 | -0.1 | |
22/03/2011 |
20.77
|
234,600 | 21.78 | 21.92 | 20.63 | 0 | 2,000 | -0.1 | |
21/03/2011 |
21.64
|
342,400 | 21.64 | 22.65 | 21.64 | 0 | 700 | -0.0 | |
18/03/2011 |
21.92
|
294,300 | 21.28 | 21.92 | 20.84 | 1,000 | 0 | 0.0 |