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) |
-1.15 | -8.98% | 6,200 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-2.15 | -15.58% | 16,100 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-20) |
-3.05 | -20.75% | 51,300 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-22) |
-2.65 | -18.53% | 120,700 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-11.15 | -48.90% | 445,400 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-29) |
-13.85 | -54.31% | 576,100 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-04) |
-24.35 | -67.64% | 912,100 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-15) |
-13.80 | -54.22% | 4,242,380 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
15.77
|
43,270 | 15.77 | 16.03 | 15.77 | 0 | 0 | 0 | |
29/06/2011 |
15.77
|
33,300 | 15.94 | 15.94 | 15.69 | 0 | 0 | 0 | |
28/06/2011 |
15.94
|
38,000 | 15.94 | 15.94 | 15.69 | 0 | 0 | 0 | |
27/06/2011 |
15.94
|
95,200 | 16.03 | 16.54 | 15.69 | 1,000 | 0 | 0.0 | |
24/06/2011 |
16.03
|
219,200 | 15.26 | 16.03 | 15.26 | 0 | 0 | 0 | |
23/06/2011 |
15.26
|
70,050 | 14.92 | 15.26 | 15.26 | 0 | 0 | 0 | |
22/06/2011 |
14.92
|
110,000 | 15.09 | 15.18 | 14.92 | 0 | 0 | 0 | |
21/06/2011 |
15.09
|
195,120 | 15.26 | 15.26 | 14.84 | 1,000 | 0 | 0.0 | |
20/06/2011 |
15.26
|
71,050 | 15.26 | 15.35 | 15.26 | 0 | 0 | 0 | |
17/06/2011 |
15.26
|
138,500 | 15.26 | 15.43 | 14.67 | 0 | 0 | 0 | |
16/06/2011 |
15.26
|
19,100 | 15.01 | 15.26 | 15.01 | 0 | 0 | 0 | |
15/06/2011 |
15.01
|
235,040 | 15.77 | 15.77 | 15.01 | 0 | 0 | 0 | |
14/06/2011 |
15.77
|
119,370 | 15.77 | 16.03 | 15.69 | 0 | 0 | 0 | |
13/06/2011 |
15.77
|
32,680 | 15.52 | 15.77 | 15.52 | 0 | 0 | 0 | |
10/06/2011 |
15.52
|
149,080 | 15.52 | 15.69 | 15.52 | 0 | 0 | 0 | |
09/06/2011 |
15.52
|
138,000 | 15.26 | 15.52 | 15.43 | 0 | 0 | 0 | |
08/06/2011 |
15.26
|
175,000 | 15.60 | 15.69 | 15.26 | 0 | 0 | 0 | |
07/06/2011 |
15.60
|
125,680 | 15.43 | 15.69 | 15.43 | 0 | 0 | 0 | |
06/06/2011 |
15.43
|
145,700 | 15.43 | 15.43 | 15.09 | 0 | 0 | 0 | |
03/06/2011 |
15.43
|
85,020 | 15.69 | 16.11 | 15.43 | 0 | 0 | 0 | |
02/06/2011 |
15.69
|
127,270 | 15.43 | 15.69 | 15.52 | 0 | 0 | 0 | |
01/06/2011 |
15.43
|
82,800 | 15.18 | 15.43 | 14.84 | 1,000 | 0 | 0.0 | |
31/05/2011 |
15.18
|
126,000 | 14.92 | 15.18 | 14.92 | 1,000 | 0 | 0.0 | |
30/05/2011 |
14.92
|
89,610 | 15.26 | 15.26 | 14.67 | 0 | 0 | 0 | |
27/05/2011 |
15.26
|
46,000 | 14.84 | 15.26 | 14.84 | 1,000 | 0 | 0.0 | |
26/05/2011 |
14.84
|
29,280 | 14.42 | 14.84 | 13.99 | 0 | 0 | 0 | |
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2011 |
14.42
|
92,940 | 14.50 | 15.18 | 14.25 | 0 | 0 | 0 | |
24/05/2011 |
14.50
|
165,480 | 15.22 | 15.22 | 14.50 | 0 | 0 | 0 | |
23/05/2011 |
15.22
|
160,700 | 15.38 | 15.38 | 15.22 | 0 | 0 | 0 | |
20/05/2011 |
15.38
|
115,000 | 15.46 | 15.54 | 15.38 | 0 | 0 | 0 | |
19/05/2011 |
15.46
|
148,020 | 15.62 | 15.62 | 15.38 | 0 | 0 | 0 | |
18/05/2011 |
15.62
|
52,490 | 15.86 | 15.86 | 15.62 | 0 | 0 | 0 | |
17/05/2011 |
15.86
|
21,300 | 15.86 | 15.86 | 15.54 | 0 | 0 | 0 | |
16/05/2011 |
15.86
|
20,880 | 15.94 | 16.02 | 15.86 | 0 | 0 | 0 | |
13/05/2011 |
15.94
|
20,210 | 15.86 | 15.94 | 15.78 | 0 | 0 | 0 | |
12/05/2011 |
15.86
|
77,570 | 15.86 | 15.86 | 15.78 | 0 | 0 | 0 | |
11/05/2011 |
15.86
|
24,090 | 15.94 | 15.94 | 15.86 | 0 | 0 | 0 | |
10/05/2011 |
15.94
|
28,630 | 15.70 | 16.02 | 15.70 | 0 | 0 | 0 | |
09/05/2011 |
15.70
|
47,290 | 15.62 | 16.02 | 15.62 | 90 | 0 | 0.0 | |
06/05/2011 |
15.62
|
14,160 | 15.86 | 15.86 | 15.62 | 0 | 0 | 0 | |
05/05/2011 |
15.86
|
28,000 | 15.86 | 15.86 | 15.62 | 0 | 0 | 0 | |
04/05/2011 |
15.86
|
61,620 | 15.86 | 15.86 | 15.62 | 0 | 0 | 0 | |
29/04/2011 |
15.86
|
12,010 | 15.86 | 16.02 | 15.86 | 0 | 0 | 0 | |
28/04/2011 |
15.86
|
70,100 | 15.62 | 15.86 | 15.46 | 0 | 0 | 0 | |
27/04/2011 |
15.62
|
20,000 | 15.70 | 15.70 | 15.62 | 0 | 0 | 0 | |
26/04/2011 |
15.70
|
11,000 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
25/04/2011 |
15.70
|
36,210 | 15.30 | 15.94 | 15.62 | 0 | 0 | 0 | |
22/04/2011 |
15.30
|
27,580 | 15.62 | 15.62 | 15.30 | 0 | 0 | 0 | |
21/04/2011 |
15.62
|
63,810 | 15.62 | 15.62 | 15.38 | 0 | 0 | 0 | |
20/04/2011 |
15.62
|
18,800 | 15.78 | 16.42 | 15.62 | 0 | 0 | 0 | |
19/04/2011 |
15.78
|
25,080 | 16.10 | 16.10 | 15.30 | 0 | 0 | 0 | |
18/04/2011 |
16.10
|
3,915 | 16.18 | 16.18 | 16.10 | 0 | 0 | 0 | |
15/04/2011 |
16.18
|
63,600 | 16.66 | 16.66 | 16.18 | 0 | 0 | 0 | |
14/04/2011 |
16.66
|
66,840 | 16.50 | 16.74 | 16.42 | 0 | 0 | 0 | |
13/04/2011 |
16.50
|
50,010 | 16.50 | 16.66 | 16.50 | 0 | 0 | 0 | |
08/04/2011 |
16.50
|
39,400 | 16.50 | 16.50 | 16.34 | 0 | 0 | 0 | |
07/04/2011 |
16.50
|
105,930 | 16.42 | 16.66 | 16.42 | 0 | 0 | 0 | |
06/04/2011 |
16.42
|
46,870 | 16.26 | 16.42 | 16.18 | 1,170 | 0 | 0.0 | |
05/04/2011 |
16.26
|
38,330 | 16.18 | 16.26 | 16.02 | 0 | 1,800 | -0.0 | |
04/04/2011 |
16.18
|
125,700 | 15.86 | 16.26 | 15.86 | 0 | 0 | 0 | |
01/04/2011 |
15.86
|
107,460 | 15.62 | 15.86 | 15.62 | 0 | 0 | 0 | |
31/03/2011 |
15.62
|
128,300 | 15.62 | 15.70 | 15.54 | 0 | 0 | 0 | |
30/03/2011 |
15.62
|
105,720 | 15.54 | 15.62 | 15.46 | 0 | 0 | 0 | |
29/03/2011 |
15.54
|
165,700 | 15.78 | 15.78 | 15.46 | 0 | 10,000 | -0.2 | |
28/03/2011 |
15.78
|
72,030 | 15.62 | 15.94 | 15.62 | 0 | 0 | 0 | |
25/03/2011 |
15.62
|
101,100 | 15.86 | 16.02 | 15.62 | 0 | 0 | 0 | |
24/03/2011 |
15.86
|
29,500 | 15.86 | 15.94 | 15.78 | 0 | 0 | 0 | |
23/03/2011 |
15.86
|
81,270 | 15.70 | 15.86 | 15.62 | 0 | 0 | 0 | |
22/03/2011 |
15.70
|
167,990 | 15.86 | 15.86 | 15.30 | 0 | 0 | 0 | |
21/03/2011 |
15.86
|
50,500 | 15.62 | 16.10 | 15.70 | 4,300 | 5,000 | -0.0 | |
18/03/2011 |
15.62
|
72,680 | 15.54 | 15.62 | 15.22 | 0 | 0 | 0 | |
17/03/2011 |
15.54
|
165,100 | 15.54 | 15.86 | 15.22 | 0 | 0 | 0 | |
16/03/2011 |
15.54
|
70,120 | 15.46 | 15.54 | 15.22 | 0 | 0 | 0 | |
15/03/2011 |
15.46
|
180,300 | 15.38 | 15.86 | 14.98 | 0 | 0 | 0 | |
14/03/2011 |
15.38
|
255,430 | 16.10 | 16.10 | 15.38 | 0 | 0 | 0 | |
11/03/2011 |
16.10
|
412,860 | 15.38 | 16.10 | 15.54 | 0 | 0 | 0 | |
10/03/2011 |
15.38
|
222,920 | 15.06 | 15.38 | 15.22 | 0 | 0 | 0 | |
09/03/2011 |
15.06
|
98,280 | 15.06 | 15.22 | 14.58 | 0 | 0 | 0 | |
08/03/2011 |
15.06
|
107,820 | 14.74 | 15.22 | 14.66 | 0 | 0 | 0 | |
07/03/2011 |
14.74
|
80,610 | 14.66 | 15.22 | 14.10 | 0 | 0 | 0 | |
04/03/2011 |
14.66
|
39,090 | 14.42 | 14.98 | 14.66 | 0 | 0 | 0 | |
03/03/2011 |
14.42
|
67,160 | 14.42 | 14.42 | 14.02 | 0 | 0 | 0 | |
02/03/2011 |
14.42
|
234,520 | 14.98 | 14.98 | 14.42 | 0 | 0 | 0 | |
01/03/2011 |
14.98
|
94,020 | 14.98 | 14.98 | 14.58 | 0 | 0 | 0 | |
28/02/2011 |
14.98
|
39,870 | 15.22 | 15.22 | 14.98 | 0 | 0 | 0 | |
25/02/2011 |
15.22
|
79,080 | 14.74 | 15.22 | 14.74 | 0 | 0 | 0 | |
24/02/2011 |
14.74
|
189,690 | 14.74 | 14.74 | 14.26 | 0 | 0 | 0 | |
23/02/2011 |
14.74
|
393,860 | 14.58 | 14.98 | 14.50 | 5,000 | 0 | 0.1 | |
22/02/2011 |
14.58
|
282,710 | 15.22 | 15.22 | 14.50 | 0 | 0 | 0 | |
21/02/2011 |
15.22
|
181,610 | 16.02 | 16.02 | 15.22 | 0 | 0 | 0 | |
18/02/2011 |
16.02
|
148,790 | 16.82 | 16.82 | 16.02 | 0 | 0 | 0 | |
17/02/2011: Cổ tức tiền mặt tỉ lệ: 10% Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
17/02/2011 |
16.82
|
135,620 | 16.82 | 16.82 | 16.42 | 0 | 0 | 0 | |
16/02/2011 |
16.82
|
577,120 | 16.90 | 16.90 | 16.75 | 0 | 0 | 0 | |
15/02/2011 |
16.90
|
349,070 | 16.82 | 16.97 | 16.82 | 0 | 0 | 0 | |
14/02/2011 |
16.82
|
203,870 | 16.68 | 17.04 | 16.75 | 100 | 0 | 0.0 | |
11/02/2011 |
16.68
|
417,900 | 16.24 | 16.75 | 16.31 | 100 | 0 | 0.0 | |
10/02/2011 |
16.24
|
44,730 | 15.87 | 16.38 | 15.87 | 0 | 0 | 0 | |
09/02/2011 |
15.87
|
178,840 | 16.46 | 16.46 | 15.87 | 0 | 0 | 0 | |
08/02/2011 |
16.46
|
33,760 | 16.46 | 16.82 | 16.46 | 0 | 0 | 0 | |
28/01/2011 |
16.46
|
140,430 | 16.24 | 16.75 | 16.24 | 0 | 0 | 0 |