Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.03 | -0.33% | 10,622,800 | -139,800 | -1.3 |
8.61
9.73
9.23
|
2 tháng
(2024-07-22) |
-0.93 | -9.35% | 22,116,300 | -337,352 | -3.6 |
8.36
9.95
9.23
|
3 tháng
(2024-06-20) |
-1.83 | -16.87% | 47,872,900 | -462,157 | -4.7 |
8.36
11.55
9.23
|
6 tháng
(2024-03-22) |
-0.28 | -3.01% | 95,718,100 | 82,286 | 0.4 |
7.40
11.55
9.23
|
12 tháng
(2023-09-25) |
2.51 | 38.56% | 127,100,600 | -44,814 | -0.3 |
6
11.55
9.23
|
24 tháng
(2022-09-29) |
1.73 | 23.80% | 179,084,100 | 209,983 | 1.8 |
3.77
11.55
9.23
|
36 tháng
(2021-10-04) |
-1.65 | -15.43% | 331,197,900 | -77,757 | -4.0 |
3.77
16.02
9.23
|
60 tháng
(2019-10-15) |
4.02 | 80.30% | 531,227,620 | -1,676,917 | -17.4 |
2.67
16.02
9.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
6.40
|
400 | 6.57 | 6.63 | 6.40 | 0 | 0 | 0 | |
29/06/2011 |
6.57
|
150 | 6.34 | 6.57 | 6.57 | 0 | 0 | 0 | |
28/06/2011 |
6.34
|
40 | 6.11 | 6.34 | 6.34 | 0 | 0 | 0 | |
27/06/2011 |
6.11
|
1,260 | 6.34 | 6.57 | 6.05 | 0 | 0 | 0 | |
24/06/2011 |
6.34
|
50 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 | |
23/06/2011 |
6.63
|
180 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
22/06/2011 |
6.63
|
40 | 6.63 | 6.75 | 6.63 | 0 | 0 | 0 | |
21/06/2011 |
6.63
|
4,100 | 6.63 | 6.75 | 6.34 | 0 | 0 | 0 | |
20/06/2011 |
6.63
|
320 | 6.40 | 6.63 | 6.51 | 0 | 0 | 0 | |
17/06/2011 |
6.40
|
110 | 6.69 | 6.69 | 6.40 | 0 | 0 | 0 | |
16/06/2011 |
6.69
|
280 | 6.51 | 6.69 | 6.22 | 0 | 0 | 0 | |
15/06/2011 |
6.51
|
1,590 | 6.51 | 6.81 | 6.22 | 0 | 0 | 0 | |
14/06/2011 |
6.51
|
5,600 | 6.40 | 6.69 | 6.11 | 0 | 0 | 0 | |
13/06/2011 |
6.40
|
4,810 | 6.69 | 6.98 | 6.40 | 0 | 0 | 0 | |
10/06/2011 |
6.69
|
290 | 6.98 | 7.15 | 6.69 | 0 | 0 | 0 | |
09/06/2011 |
6.98
|
68,200 | 7.27 | 7.27 | 6.98 | 0 | 0 | 0 | |
08/06/2011 |
7.27
|
66,400 | 7.21 | 7.39 | 7.15 | 0 | 0 | 0 | |
07/06/2011 |
7.21
|
68,310 | 7.56 | 7.85 | 7.21 | 0 | 0 | 0 | |
06/06/2011 |
7.56
|
100 | 7.27 | 7.56 | 7.56 | 0 | 0 | 0 | |
03/06/2011 |
7.27
|
200 | 6.98 | 7.33 | 7.27 | 0 | 0 | 0 | |
02/06/2011 |
6.98
|
45,610 | 6.98 | 7.33 | 6.69 | 0 | 0 | 0 | |
01/06/2011 |
6.98
|
210 | 7.21 | 7.21 | 6.98 | 0 | 0 | 0 | |
31/05/2011 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 100 | -0.0 | |
30/05/2011 |
7.21
|
100 | 7.15 | 7.21 | 7.21 | 0 | 100 | -0.0 | |
27/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2011 |
7.15
|
190 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 | |
26/05/2011 |
7.50
|
200 | 7.77 | 7.77 | 7.50 | 0 | 200 | -0.0 | |
25/05/2011 |
7.77
|
300 | 7.50 | 7.77 | 7.77 | 0 | 300 | -0.0 | |
24/05/2011 |
7.50
|
10 | 7.23 | 7.50 | 7.50 | 0 | 0 | 0 | |
23/05/2011 |
7.23
|
10 | 7.13 | 7.23 | 7.23 | 0 | 0 | 0 | |
20/05/2011 |
7.13
|
10 | 6.80 | 7.13 | 7.13 | 0 | 0 | 0 | |
19/05/2011 |
6.80
|
10 | 6.48 | 6.80 | 6.80 | 0 | 0 | 0 | |
18/05/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
17/05/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
16/05/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
13/05/2011 |
6.48
|
20 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
12/05/2011 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
11/05/2011 |
6.48
|
800 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 | |
10/05/2011 |
6.80
|
2,040 | 7.13 | 7.13 | 6.80 | 0 | 0 | 0 | |
09/05/2011 |
7.13
|
20 | 7.02 | 7.13 | 6.69 | 0 | 0 | 0 | |
06/05/2011 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 | |
05/05/2011 |
7.02
|
110 | 6.91 | 7.23 | 7.02 | 0 | 10 | -0.0 | |
04/05/2011 |
6.91
|
20 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 | |
29/04/2011 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
28/04/2011 |
7.18
|
580 | 7.13 | 7.18 | 7.13 | 0 | 0 | 0 | |
27/04/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
26/04/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
25/04/2011 |
7.13
|
1,320 | 6.91 | 7.13 | 6.75 | 0 | 0 | 0 | |
22/04/2011 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
21/04/2011 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
20/04/2011 |
6.91
|
10 | 6.86 | 6.91 | 6.91 | 0 | 0 | 0 | |
19/04/2011 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
18/04/2011 |
6.86
|
18 | 6.75 | 6.86 | 6.75 | 0 | 0 | 0 | |
15/04/2011 |
6.75
|
1,730 | 6.53 | 6.75 | 6.32 | 100 | 0 | 0.0 | |
14/04/2011 |
6.53
|
270 | 6.53 | 6.53 | 6.37 | 0 | 0 | 0 | |
13/04/2011 |
6.53
|
1,700 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 | |
08/04/2011 |
6.59
|
960 | 6.91 | 6.91 | 6.59 | 0 | 0 | 0 | |
07/04/2011 |
6.91
|
1,230 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 | |
06/04/2011 |
7.23
|
860 | 7.18 | 7.29 | 6.86 | 0 | 0 | 0 | |
05/04/2011 |
7.18
|
2,180 | 7.45 | 7.67 | 7.18 | 0 | 0 | 0 | |
04/04/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
01/04/2011 |
7.45
|
1,240 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 | |
31/03/2011 |
7.83
|
1,220 | 7.72 | 7.94 | 7.56 | 0 | 0 | 0 | |
30/03/2011 |
7.72
|
640 | 7.50 | 7.83 | 7.23 | 0 | 0 | 0 | |
29/03/2011 |
7.50
|
2,320 | 7.88 | 8.26 | 7.50 | 0 | 0 | 0 | |
28/03/2011 |
7.88
|
7,840 | 7.83 | 7.88 | 7.83 | 0 | 740 | -0.0 | |
25/03/2011 |
7.83
|
15,260 | 7.67 | 7.83 | 7.29 | 1,000 | 15,260 | -0.2 | |
24/03/2011 |
7.67
|
6,540 | 8.42 | 8.42 | 7.67 | 0 | 0 | 0 | |
23/03/2011 |
8.42
|
6,720 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
22/03/2011 |
8.42
|
10 | 8.85 | 8.85 | 8.42 | 0 | 0 | 0 | |
21/03/2011 |
8.85
|
610 | 9.28 | 9.28 | 8.85 | 0 | 0 | 0 | |
18/03/2011 |
9.28
|
180 | 9.77 | 9.77 | 9.28 | 0 | 0 | 0 | |
17/03/2011 |
9.77
|
10 | 10.26 | 10.26 | 9.77 | 0 | 0 | 0 | |
16/03/2011 |
10.26
|
0 | 10.74 | 10.26 | 10.26 | 0 | 0 | 0 | |
15/03/2011 |
10.74
|
130 | 11.28 | 11.28 | 10.74 | 0 | 0 | 0 | |
14/03/2011 |
11.28
|
10 | 11.88 | 11.88 | 11.28 | 0 | 0 | 0 | |
11/03/2011 |
11.88
|
120 | 12.47 | 12.47 | 11.88 | 0 | 0 | 0 | |
10/03/2011 |
12.47
|
10 | 13.12 | 13.12 | 12.47 | 0 | 0 | 0 | |
09/03/2011 |
13.12
|
10 | 13.77 | 13.77 | 13.12 | 0 | 0 | 0 | |
08/03/2011 |
13.77
|
30 | 14.47 | 14.47 | 13.77 | 0 | 0 | 0 | |
07/03/2011 |
14.47
|
2,110 | 14.85 | 14.85 | 14.14 | 1,000 | 0 | 0.0 | |
04/03/2011 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
03/03/2011 |
14.85
|
7,720 | 14.85 | 14.85 | 14.85 | 0 | 1,600 | -0.0 |