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) |
-0.10 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-21) |
-0.70 | -20% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-29) |
0 | 0% | 2,882,800 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-30) |
-0.90 | -24.32% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-05) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-16) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/05/2011 |
5.50
|
73,060 | 5.70 | 5.70 | 5.50 | 3,000 | 0 | 0.0 | |
24/05/2011 |
5.70
|
153,830 | 6 | 6 | 5.70 | 13,000 | 0 | 0.1 | |
23/05/2011 |
6
|
70,560 | 6.20 | 6.20 | 5.90 | 5,300 | 0 | 0.0 | |
20/05/2011 |
6.20
|
66,380 | 6.20 | 6.30 | 6.20 | 5,000 | 0 | 0.0 | |
19/05/2011 |
6.20
|
33,400 | 6.40 | 6.50 | 6.20 | 300 | 0 | 0.0 | |
18/05/2011 |
6.40
|
65,790 | 6.60 | 6.60 | 6.30 | 1,000 | 0 | 0.0 | |
17/05/2011 |
6.60
|
102,970 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
16/05/2011 |
6.90
|
64,200 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
13/05/2011 |
7.10
|
61,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
12/05/2011 |
7.30
|
43,720 | 7.40 | 7.40 | 7.20 | 0 | 1,320 | -0.0 | |
11/05/2011 |
7.40
|
60,590 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 | |
10/05/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
10/05/2011 |
7.50
|
48,230 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
09/05/2011 |
7.60
|
206,210 | 7.60 | 7.69 | 7.43 | 300 | 0 | 0.0 | |
06/05/2011 |
7.60
|
159,070 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 | |
05/05/2011 |
7.60
|
340,870 | 7.69 | 7.69 | 7.34 | 230 | 10,460 | -0.1 | |
04/05/2011 |
7.69
|
191,310 | 7.43 | 7.77 | 7.51 | 0 | 0 | 0 | |
29/04/2011 |
7.43
|
300,320 | 7.08 | 7.43 | 7.08 | 0 | 0 | 0 | |
28/04/2011 |
7.08
|
310,220 | 7.00 | 7.25 | 7.08 | 0 | 0 | 0 | |
27/04/2011 |
7.00
|
433,800 | 6.74 | 7.00 | 7.00 | 0 | 0 | 0 | |
26/04/2011 |
6.74
|
140,120 | 6.82 | 7.00 | 6.74 | 0 | 0 | 0 | |
25/04/2011 |
6.82
|
136,180 | 6.56 | 6.82 | 6.56 | 0 | 0 | 0 | |
22/04/2011 |
6.56
|
173,920 | 6.74 | 6.82 | 6.48 | 0 | 0 | 0 | |
21/04/2011 |
6.74
|
110,280 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
20/04/2011 |
6.74
|
101,860 | 6.74 | 6.82 | 6.74 | 0 | 2,400 | -0.0 | |
19/04/2011 |
6.74
|
118,430 | 6.82 | 6.91 | 6.74 | 0 | 0 | 0 | |
18/04/2011 |
6.82
|
12,045 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
15/04/2011 |
7.08
|
165,970 | 7.00 | 7.25 | 7.08 | 0 | 10,000 | -0.1 | |
14/04/2011 |
7.00
|
129,900 | 7.00 | 7.08 | 6.91 | 0 | 0 | 0 | |
13/04/2011 |
7.00
|
46,930 | 7.08 | 7.08 | 7.00 | 1,000 | 0 | 0.0 | |
08/04/2011 |
7.08
|
45,690 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 | |
07/04/2011 |
7.17
|
57,120 | 7.25 | 7.25 | 7.08 | 10,000 | 0 | 0.1 | |
06/04/2011 |
7.25
|
133,210 | 7.08 | 7.34 | 7.00 | 0 | 0 | 0 | |
05/04/2011 |
7.08
|
34,040 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 | |
04/04/2011 |
7.00
|
78,730 | 7.08 | 7.17 | 7.00 | 0 | 0 | 0 | |
01/04/2011 |
7.08
|
70,050 | 7.08 | 7.25 | 7.08 | 0 | 0 | 0 | |
31/03/2011 |
7.08
|
144,740 | 7.25 | 7.34 | 7.08 | 0 | 0 | 0 | |
30/03/2011 |
7.25
|
88,520 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 | |
29/03/2011 |
7.43
|
22,970 | 7.43 | 7.60 | 7.34 | 0 | 0 | 0 | |
28/03/2011 |
7.43
|
95,610 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 | |
25/03/2011 |
7.43
|
198,370 | 7.43 | 7.69 | 7.43 | 0 | 0 | 0 | |
24/03/2011 |
7.43
|
109,640 | 7.51 | 7.60 | 7.43 | 0 | 0 | 0 | |
23/03/2011 |
7.51
|
87,440 | 7.60 | 7.60 | 7.60 | 0 | 23,530 | -0.2 | |
22/03/2011 |
7.60
|
126,880 | 7.69 | 7.77 | 7.51 | 800 | 0 | 0.0 | |
21/03/2011 |
7.69
|
48,520 | 7.69 | 7.77 | 7.60 | 0 | 0 | 0 | |
18/03/2011 |
7.69
|
128,330 | 7.51 | 7.77 | 7.51 | 0 | 0 | 0 | |
17/03/2011 |
7.51
|
143,990 | 7.60 | 7.60 | 7.34 | 200 | 0 | 0.0 | |
16/03/2011 |
7.60
|
51,220 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
15/03/2011 |
7.51
|
62,650 | 7.51 | 7.60 | 7.34 | 0 | 0 | 0 | |
14/03/2011 |
7.51
|
172,270 | 7.86 | 7.86 | 7.51 | 0 | 0 | 0 | |
11/03/2011 |
7.86
|
310,310 | 7.77 | 8.03 | 7.77 | 0 | 0 | 0 | |
10/03/2011 |
7.77
|
108,520 | 7.43 | 7.77 | 7.43 | 0 | 0 | 0 | |
09/03/2011 |
7.43
|
38,720 | 7.60 | 7.60 | 7.34 | 200 | 0 | 0.0 | |
08/03/2011 |
7.60
|
170,860 | 7.77 | 7.77 | 7.51 | 13,000 | 0 | 0.1 | |
07/03/2011 |
7.77
|
172,600 | 7.77 | 7.77 | 7.51 | 0 | 0 | 0 | |
04/03/2011 |
7.77
|
95,510 | 7.69 | 7.95 | 7.69 | 0 | 0 | 0 | |
03/03/2011 |
7.69
|
362,060 | 7.51 | 7.86 | 7.25 | 0 | 0 | 0 | |
02/03/2011 |
7.51
|
243,980 | 7.86 | 7.86 | 7.51 | 1,200 | 0 | 0.0 | |
01/03/2011 |
7.86
|
74,130 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 | |
28/02/2011 |
7.95
|
99,420 | 8.12 | 8.20 | 7.95 | 0 | 0 | 0 | |
25/02/2011 |
8.12
|
95,210 | 7.95 | 8.20 | 7.95 | 0 | 5,000 | -0.0 | |
24/02/2011 |
7.95
|
110,430 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 | |
23/02/2011 |
8.12
|
108,950 | 7.95 | 8.20 | 7.95 | 0 | 0 | 0 | |
22/02/2011 |
7.95
|
333,050 | 8.29 | 8.38 | 7.95 | 0 | 0 | 0 | |
21/02/2011 |
8.29
|
228,600 | 8.72 | 8.72 | 8.29 | 0 | 0 | 0 | |
18/02/2011 |
8.72
|
169,720 | 8.81 | 8.90 | 8.64 | 0 | 0 | 0 | |
17/02/2011 |
8.81
|
165,520 | 8.98 | 9.07 | 8.81 | 0 | 34,000 | -0.3 | |
16/02/2011 |
8.98
|
157,100 | 9.07 | 9.15 | 8.98 | 0 | 23,720 | -0.2 | |
15/02/2011 |
9.07
|
83,640 | 9.33 | 9.33 | 9.07 | 0 | 22,120 | -0.2 | |
14/02/2011 |
9.33
|
52,720 | 9.50 | 9.50 | 9.33 | 1,000 | 0 | 0.0 | |
11/02/2011 |
9.50
|
230,510 | 9.24 | 9.67 | 9.24 | 15,000 | 0 | 0.2 | |
10/02/2011 |
9.24
|
103,230 | 9.33 | 9.41 | 9.15 | 10,000 | 0 | 0.1 | |
09/02/2011 |
9.33
|
53,020 | 9.50 | 9.59 | 9.24 | 16,000 | 1,090 | 0.2 | |
08/02/2011 |
9.50
|
59,800 | 9.24 | 9.50 | 9.15 | 0 | 7,720 | -0.1 | |
28/01/2011 |
9.24
|
67,080 | 9.07 | 9.24 | 8.90 | 0 | 0 | 0 | |
27/01/2011 |
9.07
|
35,850 | 8.90 | 9.15 | 8.90 | 0 | 0 | 0 | |
26/01/2011 |
8.90
|
58,820 | 8.81 | 8.98 | 8.72 | 100 | 0 | 0.0 | |
25/01/2011 |
8.81
|
121,980 | 8.98 | 8.98 | 8.72 | 0 | 0 | 0 | |
24/01/2011 |
8.98
|
102,600 | 9.33 | 9.33 | 8.98 | 0 | 0 | 0 | |
21/01/2011 |
9.33
|
135,490 | 9.33 | 9.76 | 9.33 | 1,000 | 0 | 0.0 | |
20/01/2011 |
9.33
|
79,830 | 9.41 | 9.50 | 9.33 | 0 | 0 | 0 | |
19/01/2011 |
9.41
|
74,790 | 9.59 | 9.67 | 9.41 | 2,600 | 0 | 0.0 | |
18/01/2011 |
9.59
|
79,390 | 9.67 | 9.76 | 9.59 | 2,000 | 0 | 0.0 | |
17/01/2011 |
9.67
|
66,230 | 9.50 | 9.85 | 9.59 | 10,700 | 0 | 0.1 | |
14/01/2011 |
9.50
|
119,510 | 9.50 | 9.59 | 9.33 | 12,560 | 27,500 | -0.2 | |
13/01/2011 |
9.50
|
58,260 | 9.33 | 9.50 | 9.41 | 270 | 0 | 0.0 | |
12/01/2011 |
9.33
|
99,550 | 9.24 | 9.50 | 9.24 | 0 | 20,000 | -0.2 | |
11/01/2011 |
9.24
|
94,780 | 9.50 | 9.50 | 9.24 | 0 | 2,000 | -0.0 | |
10/01/2011 |
9.50
|
130,660 | 9.67 | 9.67 | 9.41 | 0 | 0 | 0 | |
07/01/2011 |
9.67
|
75,140 | 9.76 | 9.93 | 9.59 | 0 | 0 | 0 | |
06/01/2011 |
9.76
|
75,820 | 9.93 | 10.10 | 9.76 | 0 | 0 | 0 | |
05/01/2011 |
9.93
|
38,750 | 10.02 | 10.02 | 9.85 | 0 | 0 | 0 | |
04/01/2011 |
10.02
|
26,170 | 10.19 | 10.19 | 9.93 | 0 | 200 | -0.0 | |
31/12/2010 |
10.19
|
262,220 | 10.10 | 10.19 | 9.85 | 0 | 0 | 0 | |
30/12/2010 |
10.10
|
109,470 | 10.10 | 10.19 | 9.93 | 0 | 0 | 0 | |
29/12/2010 |
10.10
|
202,430 | 10.28 | 10.36 | 10.02 | 0 | 0 | 0 | |
28/12/2010 |
10.28
|
158,550 | 10.02 | 10.28 | 10.02 | 0 | 0 | 0 | |
27/12/2010 |
10.02
|
161,430 | 9.93 | 10.10 | 9.76 | 0 | 0 | 0 | |
24/12/2010 |
9.93
|
85,340 | 10.02 | 10.10 | 9.85 | 0 | 0 | 0 | |
23/12/2010 |
10.02
|
290,200 | 10.19 | 10.54 | 9.93 | 0 | 0 | 0 | |
22/12/2010 |
10.19
|
486,400 | 9.76 | 10.19 | 9.76 | 28,480 | 60,000 | -0.4 |