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) |
-0.65 | -7.51% | 252,500 | 2,500 | 0.0 |
7.90
8.70
8
|
2 tháng
(2024-07-22) |
-0.60 | -6.98% | 1,237,800 | 200 | -0.0 |
7.60
9.36
8
|
3 tháng
(2024-06-21) |
-2.20 | -21.57% | 1,782,600 | -4,405 | -0.0 |
7.60
10.20
8
|
6 tháng
(2024-03-25) |
-2.75 | -25.58% | 6,459,900 | 10,896 | 0.1 |
7.60
13.20
8
|
12 tháng
(2023-09-25) |
-0.91 | -10.21% | 12,173,300 | -147,112 | -1.7 |
6.98
13.20
8
|
24 tháng
(2022-09-30) |
-1.60 | -16.67% | 25,020,600 | -71,430 | -0.0 |
5.59
13.20
8
|
36 tháng
(2021-10-05) |
-2.40 | -23.08% | 92,464,900 | -578,760 | -9.2 |
5.59
39
8
|
60 tháng
(2019-10-16) |
-7.20 | -47.37% | 279,711,280 | -1,025,030 | -2.2 |
4.33
39
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
6.23
|
200 | 6.02 | 6.23 | 6.16 | 0 | 0 | 0 | |
18/11/2011 |
6.02
|
5,940 | 6.30 | 6.30 | 6.02 | 0 | 5,940 | -0.1 | |
17/11/2011 |
6.30
|
10 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
16/11/2011 |
6.30
|
4,600 | 6.16 | 6.30 | 6.09 | 0 | 1,000 | -0.0 | |
15/11/2011 |
6.16
|
3,080 | 6.16 | 6.37 | 6.16 | 0 | 0 | 0 | |
14/11/2011 |
6.16
|
200 | 6.16 | 6.16 | 5.95 | 0 | 0 | 0 | |
11/11/2011 |
6.16
|
59,450 | 6.37 | 6.37 | 6.16 | 0 | 17,470 | -0.2 | |
10/11/2011 |
6.37
|
29,890 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 | |
09/11/2011 |
6.43
|
27,060 | 6.43 | 6.50 | 6.37 | 0 | 0 | 0 | |
08/11/2011 |
6.43
|
39,110 | 6.50 | 6.50 | 6.37 | 0 | 0 | 0 | |
07/11/2011 |
6.50
|
126,550 | 6.50 | 6.71 | 6.50 | 9,210 | 0 | 0.1 | |
04/11/2011 |
6.50
|
62,540 | 6.23 | 6.50 | 6.30 | 0 | 0 | 0 | |
03/11/2011 |
6.23
|
11,700 | 6.30 | 6.37 | 6.23 | 0 | 0 | 0 | |
02/11/2011 |
6.30
|
28,880 | 6.16 | 6.30 | 6.09 | 0 | 0 | 0 | |
01/11/2011 |
6.16
|
20,670 | 6.37 | 6.43 | 6.16 | 0 | 0 | 0 | |
31/10/2011 |
6.37
|
6,240 | 6.43 | 6.50 | 6.37 | 0 | 0 | 0 | |
28/10/2011 |
6.43
|
3,090 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 | |
27/10/2011 |
6.37
|
8,380 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 | |
26/10/2011 |
6.37
|
17,110 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 | |
25/10/2011 |
6.37
|
20,900 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 | |
24/10/2011 |
6.30
|
27,060 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 | |
21/10/2011 |
6.30
|
10,080 | 6.16 | 6.37 | 6.16 | 0 | 0 | 0 | |
20/10/2011 |
6.16
|
6,150 | 6.16 | 6.37 | 6.09 | 0 | 0 | 0 | |
19/10/2011 |
6.16
|
2,130 | 6.23 | 6.43 | 6.02 | 0 | 0 | 0 | |
18/10/2011 |
6.23
|
14,250 | 6.37 | 6.43 | 6.16 | 0 | 0 | 0 | |
17/10/2011 |
6.37
|
16,260 | 6.50 | 6.64 | 6.37 | 0 | 0 | 0 | |
14/10/2011 |
6.50
|
3,130 | 6.37 | 6.50 | 6.37 | 0 | 0 | 0 | |
13/10/2011 |
6.37
|
9,880 | 6.43 | 6.50 | 6.37 | 0 | 0 | 0 | |
12/10/2011 |
6.43
|
12,150 | 6.71 | 6.71 | 6.43 | 0 | 0 | 0 | |
11/10/2011 |
6.71
|
11,710 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 | |
10/10/2011 |
6.64
|
4,000 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 | |
07/10/2011 |
6.64
|
57,570 | 6.64 | 6.71 | 6.64 | 0 | 0 | 0 | |
06/10/2011 |
6.64
|
33,950 | 6.64 | 6.78 | 6.57 | 0 | 0 | 0 | |
05/10/2011 |
6.64
|
50,520 | 6.43 | 6.71 | 6.43 | 0 | 0 | 0 | |
04/10/2011 |
6.43
|
101,470 | 6.57 | 6.57 | 6.43 | 0 | 0 | 0 | |
03/10/2011 |
6.57
|
63,200 | 6.64 | 6.64 | 6.50 | 0 | 0 | 0 | |
30/09/2011 |
6.64
|
84,550 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 | |
29/09/2011 |
6.78
|
90,130 | 6.84 | 6.84 | 6.64 | 0 | 0 | 0 | |
28/09/2011 |
6.84
|
58,970 | 6.71 | 6.84 | 6.71 | 0 | 0 | 0 | |
27/09/2011 |
6.71
|
49,330 | 6.64 | 6.71 | 6.57 | 0 | 0 | 0 | |
26/09/2011 |
6.64
|
22,040 | 6.71 | 6.84 | 6.57 | 0 | 0 | 0 | |
23/09/2011 |
6.71
|
77,720 | 6.84 | 6.91 | 6.71 | 0 | 0 | 0 | |
22/09/2011 |
6.84
|
88,920 | 6.71 | 6.84 | 6.50 | 0 | 0 | 0 | |
21/09/2011 |
6.71
|
55,940 | 6.71 | 6.78 | 6.64 | 0 | 0 | 0 | |
20/09/2011 |
6.71
|
110,860 | 6.91 | 6.98 | 6.57 | 1,000 | 0 | 0.0 | |
19/09/2011 |
6.91
|
50,290 | 6.64 | 6.91 | 6.57 | 0 | 0 | 0 | |
16/09/2011 |
6.64
|
78,510 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 | |
15/09/2011 |
6.78
|
105,720 | 6.78 | 6.84 | 6.57 | 0 | 0 | 0 | |
14/09/2011 |
6.78
|
369,740 | 6.50 | 6.78 | 6.50 | 0 | 0 | 0 | |
13/09/2011 |
6.50
|
105,790 | 6.43 | 6.57 | 6.16 | 0 | 0 | 0 | |
12/09/2011 |
6.43
|
58,250 | 6.30 | 6.50 | 6.16 | 0 | 0 | 0 | |
09/09/2011 |
6.30
|
50,730 | 6.50 | 6.57 | 6.30 | 0 | 0 | 0 | |
08/09/2011 |
6.50
|
77,130 | 6.50 | 6.71 | 6.50 | 0 | 0 | 0 | |
07/09/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
07/09/2011 |
6.50
|
71,070 | 6.30 | 6.50 | 6.09 | 0 | 0 | 0 | |
06/09/2011 |
6.30
|
99,340 | 6.61 | 6.61 | 6.30 | 0 | 0 | 0 | |
05/09/2011 |
6.61
|
90,550 | 6.42 | 6.61 | 6.42 | 0 | 0 | 0 | |
01/09/2011 |
6.42
|
87,170 | 6.42 | 6.42 | 6.24 | 0 | 0 | 0 | |
31/08/2011 |
6.42
|
190,800 | 6.30 | 6.48 | 6.24 | 5,000 | 0 | 0.1 | |
30/08/2011 |
6.30
|
232,790 | 6.05 | 6.30 | 6.17 | 0 | 0 | 0 | |
29/08/2011 |
6.05
|
4,770 | 5.80 | 6.05 | 6.05 | 0 | 0 | 0 | |
26/08/2011 |
5.80
|
9,210 | 5.56 | 5.80 | 5.80 | 0 | 0 | 0 | |
25/08/2011 |
5.56
|
88,800 | 5.31 | 5.56 | 5.31 | 0 | 0 | 0 | |
24/08/2011 |
5.31
|
22,050 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 | |
23/08/2011 |
5.37
|
12,960 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 | |
22/08/2011 |
5.49
|
34,560 | 5.25 | 5.49 | 5.37 | 0 | 0 | 0 | |
19/08/2011 |
5.25
|
3,560 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 | |
18/08/2011 |
5.25
|
34,960 | 5.25 | 5.37 | 5.12 | 0 | 0 | 0 | |
17/08/2011 |
5.25
|
3,910 | 5.12 | 5.25 | 5.12 | 0 | 0 | 0 | |
16/08/2011 |
5.12
|
1,500 | 5.00 | 5.12 | 5.12 | 0 | 0 | 0 | |
15/08/2011 |
5.00
|
610 | 4.88 | 5.00 | 4.88 | 0 | 0 | 0 | |
12/08/2011 |
4.88
|
67,210 | 5.06 | 5.25 | 4.88 | 0 | 0 | 0 | |
11/08/2011 |
5.06
|
3,870 | 5.00 | 5.06 | 4.94 | 0 | 0 | 0 | |
10/08/2011 |
5.00
|
7,690 | 4.88 | 5.00 | 4.94 | 0 | 0 | 0 | |
09/08/2011 |
4.88
|
27,890 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 | |
08/08/2011 |
5.12
|
19,340 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
05/08/2011 |
5.31
|
14,800 | 5.31 | 5.43 | 5.31 | 0 | 0 | 0 | |
04/08/2011 |
5.31
|
47,830 | 5.19 | 5.43 | 5.19 | 0 | 0 | 0 | |
03/08/2011 |
5.19
|
13,730 | 5.19 | 5.19 | 5.00 | 0 | 0 | 0 | |
02/08/2011 |
5.19
|
34,080 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 | |
01/08/2011 |
5.37
|
26,390 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 | |
29/07/2011 |
5.43
|
31,740 | 5.68 | 5.68 | 5.43 | 0 | 0 | 0 | |
28/07/2011 |
5.68
|
14,490 | 5.74 | 5.80 | 5.56 | 0 | 0 | 0 | |
27/07/2011 |
5.74
|
45,660 | 5.99 | 5.99 | 5.74 | 0 | 0 | 0 | |
26/07/2011 |
5.99
|
5,220 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 | |
25/07/2011 |
6.17
|
100 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 | |
22/07/2011 |
6.24
|
5,300 | 6.48 | 6.54 | 6.24 | 0 | 0 | 0 | |
21/07/2011 |
6.48
|
92,940 | 6.24 | 6.48 | 6.05 | 0 | 0 | 0 | |
20/07/2011 |
6.24
|
5,430 | 6.05 | 6.24 | 6.17 | 0 | 0 | 0 | |
19/07/2011 |
6.05
|
8,520 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
18/07/2011 |
6.24
|
537 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
15/07/2011 |
6.24
|
5,940 | 6.30 | 6.36 | 6.24 | 0 | 0 | 0 | |
14/07/2011 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
13/07/2011 |
6.30
|
16,830 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 | |
12/07/2011 |
6.30
|
32,030 | 6.42 | 6.42 | 6.30 | 0 | 0 | 0 | |
11/07/2011 |
6.42
|
7,020 | 6.36 | 6.42 | 6.17 | 0 | 0 | 0 | |
08/07/2011 |
6.36
|
25,980 | 6.67 | 6.79 | 6.36 | 0 | 0 | 0 | |
07/07/2011 |
6.67
|
20 | 6.61 | 6.67 | 6.42 | 0 | 0 | 0 | |
06/07/2011 |
6.61
|
14,500 | 6.67 | 6.67 | 6.42 | 0 | 0 | 0 | |
05/07/2011 |
6.67
|
10,210 | 6.48 | 6.79 | 6.42 | 0 | 0 | 0 | |
04/07/2011 |
6.48
|
1,120 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |