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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
6.62
|
17,030 | 6.50 | 6.62 | 6.56 | 0 | 0 | 0 | |
29/06/2011 |
6.50
|
93,500 | 6.24 | 6.50 | 6.24 | 40 | 0 | 0.0 | |
28/06/2011 |
6.24
|
28,920 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 | |
27/06/2011 |
6.21
|
9,500 | 6.12 | 6.21 | 6.12 | 0 | 0 | 0 | |
24/06/2011 |
6.12
|
4,170 | 6.12 | 6.12 | 6.01 | 0 | 0 | 0 | |
23/06/2011 |
6.12
|
8,330 | 6.12 | 6.27 | 6.12 | 0 | 0 | 0 | |
22/06/2011 |
6.12
|
40,530 | 5.83 | 6.12 | 5.83 | 1,600 | 9,330 | -0.2 | |
21/06/2011 |
5.83
|
16,600 | 5.74 | 5.83 | 5.60 | 100 | 0 | 0.0 | |
20/06/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
20/06/2011 |
5.74
|
13,530 | 5.86 | 5.98 | 5.74 | 2,910 | 0 | 0.1 | |
17/06/2011 |
5.86
|
19,940 | 5.86 | 5.86 | 5.83 | 1,000 | 140 | 0.0 | |
16/06/2011 |
5.86
|
7,150 | 5.80 | 5.86 | 5.78 | 0 | 0 | 0 | |
15/06/2011 |
5.80
|
13,690 | 6.05 | 6.05 | 5.80 | 0 | 0 | 0 | |
14/06/2011 |
6.05
|
4,210 | 6.05 | 6.08 | 6.05 | 0 | 0 | 0 | |
13/06/2011 |
6.05
|
9,440 | 6.05 | 6.19 | 5.89 | 0 | 0 | 0 | |
10/06/2011 |
6.05
|
17,120 | 5.78 | 6.05 | 5.83 | 5,000 | 1,080 | 0.1 | |
09/06/2011 |
5.78
|
18,530 | 5.75 | 5.78 | 5.72 | 1,580 | 9,520 | -0.2 | |
08/06/2011 |
5.75
|
12,720 | 5.67 | 5.83 | 5.72 | 0 | 800 | -0.0 | |
07/06/2011 |
5.67
|
14,620 | 5.50 | 5.78 | 5.50 | 0 | 0 | 0 | |
06/06/2011 |
5.50
|
2,350 | 5.28 | 5.53 | 5.36 | 0 | 0 | 0 | |
03/06/2011 |
5.28
|
4,710 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 | |
02/06/2011 |
5.53
|
8,370 | 5.36 | 5.53 | 5.47 | 5,000 | 0 | 0.1 | |
01/06/2011 |
5.36
|
7,380 | 5.12 | 5.36 | 5.36 | 0 | 0 | 0 | |
31/05/2011 |
5.12
|
34,320 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
30/05/2011 |
5.14
|
9,940 | 5.23 | 5.36 | 5.14 | 8,500 | 0 | 0.2 | |
27/05/2011 |
5.23
|
5,120 | 5.23 | 5.36 | 5.23 | 1,620 | 0 | 0.0 | |
26/05/2011 |
5.23
|
16,640 | 4.98 | 5.23 | 4.76 | 0 | 1,040 | -0.0 | |
25/05/2011 |
4.98
|
27,650 | 5.23 | 5.23 | 4.98 | 3,000 | 0 | 0.1 | |
24/05/2011 |
5.23
|
7,820 | 5.50 | 5.50 | 5.23 | 0 | 0 | 0 | |
23/05/2011 |
5.50
|
18,520 | 5.58 | 5.58 | 5.50 | 1,000 | 10 | 0.0 | |
20/05/2011 |
5.58
|
22,910 | 5.67 | 5.67 | 5.58 | 9,000 | 0 | 0.2 | |
19/05/2011 |
5.67
|
10,730 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 | |
18/05/2011 |
5.80
|
1,490 | 6.00 | 6.00 | 5.78 | 0 | 0 | 0 | |
17/05/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
16/05/2011 |
6.00
|
5,650 | 6.00 | 6.00 | 5.78 | 1,000 | 0 | 0.0 | |
13/05/2011 |
6.00
|
200 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/05/2011 |
6.00
|
1,530 | 6.05 | 6.05 | 6.00 | 30 | 0 | 0.0 | |
11/05/2011 |
6.05
|
10 | 5.94 | 6.05 | 6.05 | 0 | 0 | 0 | |
10/05/2011 |
5.94
|
5,470 | 5.94 | 5.94 | 5.91 | 2,330 | 0 | 0.1 | |
09/05/2011 |
5.94
|
5,200 | 5.97 | 6.05 | 5.94 | 1,000 | 0 | 0.0 | |
06/05/2011 |
5.97
|
2,000 | 5.94 | 5.97 | 5.97 | 0 | 0 | 0 | |
05/05/2011 |
5.94
|
3,000 | 6.11 | 6.11 | 5.94 | 0 | 0 | 0 | |
04/05/2011 |
6.11
|
4,120 | 6.05 | 6.13 | 6.00 | 0 | 0 | 0 | |
29/04/2011 |
6.05
|
10,400 | 6.05 | 6.05 | 6.05 | 1,430 | 2,750 | -0.0 | |
28/04/2011 |
6.05
|
11,060 | 5.91 | 6.16 | 5.86 | 0 | 0 | 0 | |
27/04/2011 |
5.91
|
13,780 | 5.83 | 6.02 | 5.78 | 1,100 | 0 | 0.0 | |
26/04/2011 |
5.83
|
11,100 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 | |
25/04/2011 |
5.97
|
6,140 | 5.69 | 5.97 | 5.72 | 700 | 0 | 0.0 | |
22/04/2011 |
5.69
|
34,460 | 5.91 | 5.97 | 5.69 | 0 | 0 | 0 | |
21/04/2011 |
5.91
|
7,580 | 5.94 | 5.94 | 5.91 | 0 | 0 | 0 | |
20/04/2011 |
5.94
|
5,510 | 5.97 | 6.05 | 5.80 | 0 | 0 | 0 | |
19/04/2011 |
5.97
|
2,510 | 5.91 | 6.08 | 5.80 | 0 | 390 | -0.0 | |
18/04/2011 |
5.91
|
2,220 | 5.91 | 5.91 | 5.86 | 0 | 0 | 0 | |
15/04/2011 |
5.91
|
10,940 | 6.05 | 6.05 | 5.91 | 550 | 0 | 0.0 | |
14/04/2011 |
6.05
|
1,600 | 6.00 | 6.05 | 6.05 | 0 | 0 | 0 | |
13/04/2011 |
6.00
|
7,270 | 6.05 | 6.05 | 6.00 | 0 | 0 | 0 | |
08/04/2011 |
6.05
|
12,910 | 5.86 | 6.05 | 5.89 | 0 | 9,050 | -0.2 | |
07/04/2011 |
5.86
|
64,990 | 6.11 | 6.11 | 5.86 | 0 | 60,060 | -1.3 | |
06/04/2011 |
6.11
|
2,510 | 5.94 | 6.22 | 5.94 | 0 | 0 | 0 | |
05/04/2011 |
5.94
|
12,110 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 | |
04/04/2011 |
5.94
|
14,700 | 6.19 | 6.19 | 5.94 | 1,000 | 0 | 0.0 | |
01/04/2011 |
6.19
|
3,350 | 6.27 | 6.44 | 6.19 | 2,500 | 0 | 0.1 | |
31/03/2011 |
6.27
|
5,630 | 6.30 | 6.30 | 6.19 | 0 | 200 | -0.0 | |
30/03/2011 |
6.30
|
1,290 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 | |
29/03/2011 |
6.30
|
7,480 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 | |
28/03/2011 |
6.38
|
4,500 | 6.44 | 6.44 | 6.33 | 500 | 0 | 0.0 | |
25/03/2011 |
6.44
|
3,850 | 6.44 | 6.46 | 6.19 | 260 | 0 | 0.0 | |
24/03/2011 |
6.44
|
6,550 | 6.44 | 6.44 | 6.35 | 0 | 0 | 0 | |
23/03/2011 |
6.44
|
6,230 | 6.44 | 6.44 | 6.33 | 0 | 0 | 0 | |
22/03/2011 |
6.44
|
16,820 | 6.57 | 6.60 | 6.27 | 0 | 10 | -0.0 | |
21/03/2011 |
6.57
|
7,120 | 6.49 | 6.77 | 6.49 | 0 | 0 | 0 | |
18/03/2011 |
6.49
|
22,230 | 6.19 | 6.49 | 6.30 | 3,000 | 0 | 0.1 | |
17/03/2011 |
6.19
|
4,360 | 6.30 | 6.33 | 6.16 | 0 | 0 | 0 | |
16/03/2011 |
6.30
|
6,730 | 6.30 | 6.33 | 6.16 | 0 | 0 | 0 | |
15/03/2011 |
6.30
|
2,930 | 6.30 | 6.30 | 6.11 | 50 | 0 | 0.0 | |
14/03/2011 |
6.30
|
11,800 | 6.41 | 6.46 | 6.19 | 1,800 | 0 | 0.0 | |
11/03/2011 |
6.41
|
10,970 | 6.11 | 6.41 | 6.11 | 490 | 0 | 0.0 | |
10/03/2011 |
6.11
|
10,050 | 5.89 | 6.11 | 5.91 | 0 | 0 | 0 | |
09/03/2011 |
5.89
|
5,130 | 5.89 | 5.89 | 5.78 | 0 | 0 | 0 | |
08/03/2011 |
5.89
|
22,040 | 5.80 | 6.02 | 5.89 | 0 | 548,983 | -11.0 | |
07/03/2011 |
5.80
|
62,010 | 6.11 | 6.38 | 5.80 | 1,430 | 0 | 0.0 | |
04/03/2011 |
6.11
|
92,140 | 6.41 | 6.41 | 6.11 | 10,900 | 0 | 0.2 | |
03/03/2011 |
6.41
|
2,510 | 6.55 | 6.55 | 6.35 | 0 | 260 | -0.0 | |
02/03/2011 |
6.55
|
19,120 | 6.74 | 6.77 | 6.55 | 10,000 | 0 | 0.2 | |
01/03/2011 |
6.74
|
3,030 | 6.66 | 6.74 | 6.55 | 0 | 0 | 0 | |
28/02/2011 |
6.66
|
8,850 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 | |
25/02/2011 |
6.82
|
4,140 | 6.63 | 6.88 | 6.57 | 0 | 0 | 0 | |
24/02/2011 |
6.63
|
2,850 | 6.88 | 6.88 | 6.63 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
23/02/2011 |
6.88
|
22,110 | 7.15 | 7.18 | 6.88 | 0 | 0 | 0 | |
22/02/2011 |
7.15
|
27,390 | 6.83 | 7.15 | 6.83 | 0 | 0 | 0 | |
21/02/2011 |
6.83
|
45,960 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0 | |
18/02/2011 |
7.15
|
17,210 | 7.42 | 7.42 | 7.15 | 600 | 0 | 0.0 | |
17/02/2011 |
7.42
|
19,340 | 7.55 | 7.63 | 7.42 | 0 | 0 | 0 | |
16/02/2011 |
7.55
|
9,110 | 7.68 | 7.92 | 7.55 | 0 | 0 | 0 | |
15/02/2011 |
7.68
|
12,190 | 7.87 | 7.97 | 7.60 | 0 | 0 | 0 | |
14/02/2011 |
7.87
|
5,670 | 7.95 | 7.95 | 7.87 | 4,500 | 0 | 0.1 | |
11/02/2011 |
7.95
|
5,190 | 7.89 | 7.95 | 7.87 | 0 | 0 | 0 | |
10/02/2011 |
7.89
|
3,870 | 7.95 | 7.95 | 7.89 | 0 | 0 | 0 | |
09/02/2011 |
7.95
|
2,400 | 8.11 | 8.11 | 7.95 | 0 | 0 | 0 | |
08/02/2011 |
8.11
|
40 | 7.79 | 8.11 | 7.84 | 0 | 0 | 0 | |
28/01/2011 |
7.79
|
7,070 | 7.81 | 8.05 | 7.79 | 0 | 0 | 0 |