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) |
-2.20 | -6.25% | 7,000 | 100 | 0.0 |
32.20
35.20
33
|
2 tháng
(2024-07-22) |
-4 | -10.81% | 15,300 | 1,200 | 0.0 |
32.20
37
33
|
3 tháng
(2024-06-24) |
-2.97 | -8.27% | 24,700 | 1,100 | 0.0 |
32.20
37.60
33
|
6 tháng
(2024-03-25) |
3.18 | 10.66% | 74,500 | -446 | -0.0 |
28.49
37.60
33
|
12 tháng
(2023-09-26) |
3.42 | 11.55% | 145,800 | 1,915 | 0.1 |
26.51
37.60
33
|
24 tháng
(2022-10-03) |
1.97 | 6.34% | 323,000 | -46,594 | -0.6 |
22.81
37.60
33
|
36 tháng
(2021-10-06) |
-2.02 | -5.76% | 416,100 | -33,801 | -0.0 |
22.81
37.60
33
|
60 tháng
(2019-10-17) |
-14.94 | -31.16% | 551,624 | -32,605 | 0.1 |
22.81
52.14
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2011 |
11.71
|
17,020 | 11.45 | 11.97 | 11.34 | 12,440 | 0 | 0.3 | |
04/11/2011 |
11.45
|
16,070 | 11.08 | 11.45 | 11.29 | 12,070 | 0 | 0.3 | |
03/11/2011 |
11.08
|
3,100 | 11.03 | 11.08 | 11.08 | 0 | 0 | 0 | |
02/11/2011 |
11.03
|
16,630 | 11.08 | 11.34 | 11.03 | 15,020 | 0 | 0.3 | |
01/11/2011 |
11.08
|
20,060 | 10.97 | 11.08 | 10.92 | 5,200 | 0 | 0.1 | |
31/10/2011 |
10.97
|
6,580 | 11.34 | 11.34 | 10.97 | 0 | 0 | 0 | |
28/10/2011 |
11.34
|
15,940 | 11.08 | 11.34 | 11.08 | 0 | 0 | 0 | |
27/10/2011 |
11.08
|
12,090 | 10.97 | 11.08 | 10.55 | 0 | 10 | -0.0 | |
26/10/2011 |
10.97
|
1,000 | 11.08 | 11.08 | 10.97 | 0 | 0 | 0 | |
25/10/2011 |
11.08
|
4,160 | 10.76 | 11.08 | 10.76 | 0 | 0 | 0 | |
24/10/2011 |
10.76
|
5,600 | 10.60 | 10.76 | 10.60 | 500 | 0 | 0.0 | |
21/10/2011 |
10.60
|
6,620 | 10.50 | 10.66 | 10.50 | 0 | 0 | 0 | |
20/10/2011 |
10.50
|
40,000 | 10.55 | 10.55 | 10.44 | 0 | 40,000 | -0.8 | |
19/10/2011 |
10.55
|
12,200 | 10.55 | 10.55 | 10.55 | 0 | 0 | 0 | |
18/10/2011 |
10.55
|
15,650 | 10.34 | 10.55 | 10.55 | 0 | 0 | 0 | |
17/10/2011 |
10.34
|
1,880 | 10.55 | 10.55 | 10.34 | 0 | 0 | 0 | |
14/10/2011 |
10.55
|
17,110 | 10.34 | 10.60 | 10.55 | 0 | 0 | 0 | |
13/10/2011 |
10.34
|
6,220 | 10.34 | 10.34 | 10.29 | 0 | 0 | 0 | |
12/10/2011 |
10.34
|
990 | 10.55 | 10.55 | 10.34 | 0 | 0 | 0 | |
11/10/2011 |
10.55
|
6,690 | 10.44 | 10.55 | 10.55 | 0 | 0 | 0 | |
10/10/2011 |
10.44
|
6,580 | 10.23 | 10.55 | 10.44 | 0 | 0 | 0 | |
07/10/2011 |
10.23
|
650 | 10.18 | 10.55 | 10.23 | 0 | 0 | 0 | |
06/10/2011 |
10.18
|
2,220 | 10.29 | 10.44 | 10.13 | 0 | 0 | 0 | |
05/10/2011 |
10.29
|
1,020 | 10.18 | 10.29 | 10.18 | 0 | 0 | 0 | |
04/10/2011 |
10.18
|
1,100 | 10.23 | 10.29 | 10.18 | 0 | 0 | 0 | |
03/10/2011 |
10.23
|
1,690 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 | |
30/09/2011 |
10.23
|
17,200 | 10.34 | 10.34 | 10.02 | 50 | 0 | 0.0 | |
29/09/2011 |
10.34
|
9,470 | 10.34 | 10.34 | 10.34 | 140 | 0 | 0.0 | |
28/09/2011 |
10.34
|
17,390 | 10.34 | 10.55 | 10.34 | 0 | 140 | -0.0 | |
27/09/2011 |
10.34
|
8,550 | 10.34 | 10.55 | 10.34 | 40 | 0 | 0.0 | |
26/09/2011 |
10.34
|
4,260 | 10.34 | 10.55 | 10.34 | 0 | 0 | 0 | |
23/09/2011 |
10.34
|
650 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
22/09/2011 |
10.34
|
7,990 | 10.44 | 10.55 | 10.34 | 0 | 0 | 0 | |
21/09/2011 |
10.44
|
3,350 | 10.39 | 10.44 | 10.34 | 0 | 10 | -0.0 | |
20/09/2011 |
10.39
|
8,690 | 10.39 | 10.39 | 10.29 | 0 | 70 | -0.0 | |
19/09/2011 |
10.39
|
2,290 | 10.39 | 10.50 | 10.39 | 0 | 0 | 0 | |
16/09/2011 |
10.39
|
7,410 | 10.39 | 10.55 | 10.34 | 100 | 0 | 0.0 | |
15/09/2011 |
10.39
|
780 | 10.50 | 10.76 | 10.34 | 0 | 0 | 0 | |
14/09/2011 |
10.50
|
1,780 | 10.55 | 10.81 | 10.50 | 30 | 0 | 0.0 | |
13/09/2011 |
10.55
|
19,860 | 10.29 | 10.76 | 10.39 | 0 | 0 | 0 | |
12/09/2011 |
10.29
|
25,330 | 10.55 | 10.92 | 10.29 | 113,530 | 122,260 | -0.2 | |
09/09/2011 |
10.55
|
6,940 | 10.55 | 11.08 | 10.55 | 0 | 0 | 0 | |
08/09/2011 |
10.55
|
16,790 | 10.81 | 11.29 | 10.55 | 0 | 0 | 0 | |
07/09/2011 |
10.81
|
6,670 | 10.81 | 10.81 | 10.81 | 140 | 0 | 0.0 | |
06/09/2011 |
10.81
|
10,060 | 10.55 | 10.81 | 10.55 | 0 | 0 | 0 | |
05/09/2011 |
10.55
|
26,750 | 10.55 | 10.55 | 10.50 | 0 | 384,521 | -7.9 | |
01/09/2011 |
10.55
|
3,240 | 10.97 | 10.97 | 10.55 | 0 | 1,140 | -0.0 | |
31/08/2011 |
10.97
|
20,250 | 10.55 | 10.97 | 10.44 | 0 | 10,010 | -0.2 | |
30/08/2011 |
10.55
|
40,490 | 10.55 | 10.60 | 10.55 | 770 | 36,120 | -0.7 | |
29/08/2011 |
10.55
|
6,480 | 10.50 | 10.55 | 10.39 | 0 | 6,450 | -0.1 | |
26/08/2011 |
10.50
|
1,030 | 10.08 | 10.50 | 10.44 | 0 | 10 | -0.0 | |
25/08/2011 |
10.08
|
3,460 | 10.55 | 10.55 | 10.08 | 0 | 640 | -0.0 | |
24/08/2011 |
10.55
|
63,170 | 10.29 | 10.55 | 9.92 | 0 | 50,000 | -1 | |
23/08/2011 |
10.29
|
13,930 | 10.76 | 10.76 | 10.29 | 120 | 5,570 | -0.1 | |
22/08/2011 |
10.76
|
1,010 | 10.76 | 10.76 | 10.76 | 0 | 0 | 0 | |
19/08/2011 |
10.76
|
4,720 | 11.29 | 11.29 | 10.76 | 100 | 3,100 | -0.1 | |
18/08/2011 |
11.29
|
20,000 | 11.61 | 11.61 | 11.03 | 1,410 | 18,470 | -0.4 | |
17/08/2011 |
11.61
|
11,800 | 11.08 | 11.61 | 11.08 | 1,800 | 5,530 | -0.1 | |
16/08/2011 |
11.08
|
5,000 | 11.08 | 11.08 | 11.08 | 0 | 3,800 | -0.1 | |
15/08/2011 |
11.08
|
5,000 | 10.87 | 11.08 | 11.08 | 0 | 3,520 | -0.1 | |
12/08/2011 |
10.87
|
4,910 | 10.39 | 10.87 | 10.60 | 0 | 0 | 0 | |
11/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/08/2011 |
10.39
|
11,000 | 10.13 | 10.55 | 10.39 | 0 | 0 | 0 | |
10/08/2011 |
10.13
|
2,030 | 10.03 | 10.13 | 10.03 | 0 | 0 | 0 | |
09/08/2011 |
10.03
|
3,000 | 10.08 | 10.08 | 9.58 | 0 | 0 | 0 | |
08/08/2011 |
10.08
|
1,110 | 9.78 | 10.08 | 9.78 | 0 | 0 | 0 | |
05/08/2011 |
9.78
|
2,840 | 9.88 | 10.13 | 9.78 | 400 | 0 | 0.0 | |
04/08/2011 |
9.88
|
2,000 | 9.43 | 9.88 | 9.88 | 0 | 0 | 0 | |
03/08/2011 |
9.43
|
17,850 | 9.88 | 9.88 | 9.43 | 1,650 | 9,000 | -0.1 | |
02/08/2011 |
9.88
|
6,590 | 10.08 | 10.08 | 9.78 | 0 | 0 | 0 | |
01/08/2011 |
10.08
|
2,520 | 9.83 | 10.08 | 9.63 | 0 | 0 | 0 | |
29/07/2011 |
9.83
|
8,200 | 10.28 | 10.48 | 9.83 | 0 | 0 | 0 | |
28/07/2011 |
10.28
|
35,960 | 10.13 | 10.28 | 9.83 | 100 | 0 | 0.0 | |
27/07/2011 |
10.13
|
3,000 | 9.78 | 10.13 | 10.13 | 0 | 0 | 0 | |
26/07/2011 |
9.78
|
64,280 | 9.33 | 9.78 | 9.28 | 500 | 0 | 0.0 | |
25/07/2011 |
9.33
|
23,200 | 9.68 | 9.68 | 9.33 | 10,110 | 456,670 | -9.0 | |
22/07/2011 |
9.68
|
4,160 | 10.03 | 10.03 | 9.58 | 50 | 383,050 | -7.9 | |
21/07/2011 |
10.03
|
15,880 | 10.53 | 10.53 | 10.03 | 0 | 0 | 0 | |
20/07/2011 |
10.53
|
840 | 10.53 | 10.53 | 10.08 | 0 | 150 | -0.0 | |
19/07/2011 |
10.53
|
5,580 | 10.48 | 10.53 | 9.98 | 0 | 60 | -0.0 | |
18/07/2011 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
15/07/2011 |
10.48
|
550 | 10.13 | 10.48 | 9.83 | 0 | 30 | -0.0 | |
14/07/2011 |
10.13
|
1,010 | 9.78 | 10.13 | 10.03 | 0 | 0 | 0 | |
13/07/2011 |
9.78
|
569,860 | 10.28 | 10.28 | 9.78 | 100 | 569,810 | -11.1 | |
12/07/2011 |
10.28
|
1,300 | 10.38 | 10.53 | 10.28 | 0 | 310 | -0.0 | |
11/07/2011 |
10.38
|
16,910 | 10.88 | 10.88 | 10.38 | 0 | 16,910 | -0.4 | |
08/07/2011 |
10.88
|
4,290 | 10.88 | 10.88 | 10.53 | 0 | 3,000 | -0.1 | |
07/07/2011 |
10.88
|
28,450 | 11.43 | 11.43 | 10.88 | 0 | 26,170 | -0.6 | |
06/07/2011 |
11.43
|
10,550 | 12.03 | 12.03 | 11.43 | 0 | 8,290 | -0.2 | |
05/07/2011 |
12.03
|
3,000 | 11.73 | 12.03 | 11.93 | 0 | 0 | 0 | |
04/07/2011 |
11.73
|
4,500 | 11.53 | 11.73 | 11.43 | 0 | 0 | 0 | |
01/07/2011 |
11.53
|
6,520 | 11.13 | 11.53 | 10.58 | 0 | 0 | 0 | |
30/06/2011 |
11.13
|
4,000 | 10.73 | 11.13 | 10.73 | 0 | 0 | 0 | |
29/06/2011 |
10.73
|
6,020 | 10.53 | 10.78 | 10.53 | 0 | 0 | 0 | |
28/06/2011 |
10.53
|
8,100 | 10.73 | 11.03 | 10.23 | 0 | 0 | 0 | |
27/06/2011 |
10.73
|
7,180 | 10.78 | 10.78 | 10.38 | 0 | 0 | 0 | |
24/06/2011 |
10.78
|
2,110 | 10.63 | 10.78 | 10.28 | 0 | 0 | 0 | |
23/06/2011 |
10.63
|
6,850 | 10.43 | 10.63 | 10.08 | 50 | 1,450 | -0.0 | |
22/06/2011 |
10.43
|
2,900 | 10.43 | 10.53 | 10.18 | 290 | 0 | 0.0 | |
21/06/2011 |
10.43
|
5,210 | 10.28 | 10.43 | 10.18 | 1,000 | 0 | 0.0 | |
20/06/2011 |
10.28
|
8,460 | 10.43 | 10.43 | 10.28 | 7,960 | 0 | 0.2 |