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) |
-0.37 | -2.09% | 106,236,700 | -4,769,865 | -87.0 |
16.78
17.61
17.15
|
2 tháng
(2024-07-22) |
0.28 | 1.65% | 199,109,400 | -5,636,882 | -102.6 |
16.50
17.61
17.15
|
3 tháng
(2024-06-21) |
0.09 | 0.55% | 381,728,200 | -8,883,351 | -163.8 |
16.50
17.65
17.15
|
6 tháng
(2024-03-25) |
0.19 | 1.10% | 969,125,800 | -16,196,174 | -300.6 |
15.17
18.34
17.15
|
12 tháng
(2023-09-25) |
0.37 | 2.20% | 2,341,688,800 | -1,068,852 | -15.0 |
15.17
18.34
17.15
|
24 tháng
(2022-09-30) |
-5.06 | -22.77% | 3,542,579,900 | -258,914,634 | -7,826.8 |
11.72
27.27
17.15
|
36 tháng
(2021-10-05) |
2.60 | 17.91% | 3,686,023,300 | -260,258,256 | -7,814.7 |
11.72
27.27
17.15
|
60 tháng
(2019-10-16) |
6.34 | 58.63% | 3,909,450,390 | -262,971,836 | -7,871.6 |
9.51
27.27
17.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
6.35
|
375,590 | 6.35 | 6.39 | 6.30 | 0 | 0 | 0 | |
30/06/2011 |
6.35
|
191,030 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
29/06/2011 |
6.35
|
164,160 | 6.35 | 6.39 | 6.30 | 0 | 0 | 0 | |
28/06/2011 |
6.35
|
178,020 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
27/06/2011 |
6.35
|
211,000 | 6.35 | 6.39 | 6.30 | 0 | 0 | 0 | |
24/06/2011 |
6.35
|
117,170 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
23/06/2011 |
6.35
|
111,220 | 6.35 | 6.39 | 6.35 | 10 | 0 | 0.0 | |
22/06/2011 |
6.35
|
103,000 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
21/06/2011 |
6.39
|
63,230 | 6.35 | 6.39 | 6.35 | 0 | 0 | 0 | |
20/06/2011 |
6.35
|
197,980 | 6.39 | 6.39 | 6.35 | 0 | 0 | 0 | |
17/06/2011 |
6.39
|
272,650 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 | |
16/06/2011 |
6.43
|
327,440 | 6.39 | 6.43 | 6.39 | 0 | 0 | 0 | |
15/06/2011 |
6.39
|
405,700 | 6.43 | 6.43 | 6.39 | 0 | 0 | 0 | |
14/06/2011 |
6.43
|
539,290 | 6.43 | 6.48 | 6.39 | 0 | 0 | 0 | |
13/06/2011 |
6.43
|
320,180 | 6.43 | 6.48 | 6.43 | 0 | 0 | 0 | |
10/06/2011 |
6.43
|
724,350 | 6.43 | 6.52 | 6.43 | 0 | 0 | 0 | |
09/06/2011 |
6.43
|
199,170 | 6.43 | 6.48 | 6.43 | 0 | 0 | 0 | |
08/06/2011 |
6.43
|
283,530 | 6.43 | 6.48 | 6.43 | 420,000 | 420,000 | 0 | |
07/06/2011 |
6.43
|
111,310 | 6.39 | 6.48 | 6.39 | 0 | 0 | 0 | |
06/06/2011 |
6.39
|
44,210 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 | |
03/06/2011 |
6.48
|
944,610 | 6.52 | 6.56 | 6.48 | 586,830 | 586,830 | 0 | |
02/06/2011: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
02/06/2011 |
6.52
|
988,010 | 6.41 | 6.56 | 6.43 | 0 | 0 | 0 | |
01/06/2011 |
6.41
|
1,635,320 | 6.41 | 6.45 | 6.37 | 122,000 | 119,880 | 0.0 | |
31/05/2011 |
6.41
|
829,030 | 6.37 | 6.41 | 6.37 | 0 | 0 | 0 | |
30/05/2011 |
6.37
|
1,177,930 | 6.37 | 6.41 | 6.37 | 3,120 | 0 | 0.0 | |
27/05/2011 |
6.37
|
3,127,100 | 6.37 | 6.41 | 6.28 | 1,333,630 | 1,333,630 | 0 | |
26/05/2011 |
6.37
|
2,045,580 | 6.28 | 6.37 | 6.15 | 2,058,000 | 2,060,120 | -0.0 | |
25/05/2011 |
6.28
|
1,208,890 | 6.32 | 6.32 | 6.15 | 0 | 0 | 0 | |
24/05/2011 |
6.32
|
1,847,180 | 6.41 | 6.41 | 6.24 | 0 | 3,120 | -0.0 | |
23/05/2011 |
6.41
|
1,854,620 | 6.45 | 6.58 | 6.37 | 0 | 0 | 0 | |
20/05/2011 |
6.45
|
1,150,580 | 6.45 | 6.50 | 6.41 | 0 | 0 | 0 | |
19/05/2011 |
6.45
|
1,082,220 | 6.45 | 6.50 | 6.41 | 0 | 0 | 0 | |
18/05/2011 |
6.45
|
808,480 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 | |
17/05/2011 |
6.45
|
595,350 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 | |
16/05/2011 |
6.45
|
531,670 | 6.41 | 6.45 | 6.41 | 24,360 | 0 | 0.4 | |
13/05/2011 |
6.41
|
1,098,580 | 6.41 | 6.45 | 6.41 | 0 | 0 | 0 | |
12/05/2011 |
6.41
|
1,150,770 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 | |
11/05/2011 |
6.37
|
470,950 | 6.41 | 6.45 | 6.37 | 0 | 0 | 0 | |
10/05/2011 |
6.41
|
161,860 | 6.41 | 6.45 | 6.41 | 24,000 | 24,360 | 0.0 | |
09/05/2011 |
6.41
|
223,360 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 | |
06/05/2011 |
6.45
|
430,190 | 6.41 | 6.45 | 6.41 | 0 | 0 | 0 | |
05/05/2011 |
6.41
|
692,900 | 6.37 | 6.41 | 6.32 | 0 | 0 | 0 | |
04/05/2011 |
6.37
|
627,610 | 6.32 | 6.41 | 6.28 | 0 | 24,000 | -0.4 | |
29/04/2011 |
6.32
|
469,300 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
28/04/2011 |
6.28
|
793,780 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 | |
27/04/2011 |
6.24
|
788,950 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
26/04/2011 |
6.24
|
794,920 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
25/04/2011 |
6.28
|
191,430 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
22/04/2011 |
6.24
|
779,490 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
21/04/2011 |
6.24
|
226,620 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
20/04/2011 |
6.28
|
775,050 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
19/04/2011 |
6.28
|
565,700 | 6.24 | 6.32 | 6.24 | 216,980 | 0 | 3.3 | |
18/04/2011 |
6.24
|
72,212 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
15/04/2011 |
6.24
|
430,490 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
14/04/2011 |
6.28
|
540,790 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
13/04/2011 |
6.28
|
545,020 | 6.28 | 6.28 | 6.24 | 143,020 | 360,000 | -3.1 | |
08/04/2011 |
6.28
|
389,540 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
07/04/2011 |
6.28
|
582,530 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
06/04/2011 |
6.28
|
510,880 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
05/04/2011 |
6.28
|
1,274,440 | 6.24 | 6.28 | 6.24 | 0 | 0 | 0 | |
04/04/2011 |
6.24
|
643,310 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
01/04/2011 |
6.28
|
498,150 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
31/03/2011 |
6.28
|
407,080 | 6.32 | 6.37 | 6.28 | 0 | 0 | 0 | |
30/03/2011 |
6.32
|
622,360 | 6.28 | 6.37 | 6.24 | 0 | 0 | 0 | |
29/03/2011 |
6.28
|
999,500 | 6.28 | 6.37 | 6.24 | 0 | 0 | 0 | |
28/03/2011 |
6.28
|
471,830 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
25/03/2011 |
6.28
|
1,056,040 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
24/03/2011 |
6.28
|
516,420 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
23/03/2011 |
6.28
|
1,292,680 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 | |
22/03/2011 |
6.28
|
651,310 | 6.24 | 6.28 | 6.20 | 0 | 0 | 0 | |
21/03/2011 |
6.24
|
291,830 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
18/03/2011 |
6.32
|
346,880 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
17/03/2011 |
6.32
|
322,040 | 6.28 | 6.32 | 6.28 | 0 | 0 | 0 | |
16/03/2011 |
6.28
|
263,040 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
15/03/2011 |
6.28
|
196,310 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
14/03/2011 |
6.32
|
360,420 | 6.41 | 6.41 | 6.28 | 0 | 0 | 0 | |
11/03/2011 |
6.41
|
258,030 | 6.28 | 6.45 | 6.28 | 733,630 | 733,630 | 0 | |
10/03/2011 |
6.28
|
339,500 | 6.20 | 6.32 | 6.20 | 0 | 0 | 0 | |
09/03/2011 |
6.20
|
325,340 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 | |
08/03/2011 |
6.24
|
243,050 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
07/03/2011 |
6.28
|
232,710 | 6.28 | 6.32 | 6.24 | 6,000 | 0 | 0.1 | |
04/03/2011 |
6.28
|
194,910 | 6.28 | 6.32 | 6.24 | 0 | 0 | 0 | |
03/03/2011 |
6.28
|
282,720 | 6.24 | 6.32 | 6.20 | 0 | 0 | 0 | |
02/03/2011 |
6.24
|
433,800 | 6.41 | 6.41 | 6.20 | 0 | 0 | 0 | |
01/03/2011 |
6.41
|
322,340 | 6.37 | 6.41 | 6.32 | 0 | 6,000 | -0.1 | |
28/02/2011 |
6.37
|
263,420 | 6.45 | 6.45 | 6.37 | 9,600 | 0 | 0.1 | |
25/02/2011 |
6.45
|
296,200 | 6.28 | 6.45 | 6.28 | 0 | 0 | 0 | |
24/02/2011 |
6.28
|
710,410 | 6.41 | 6.41 | 6.20 | 0 | 0 | 0 | |
23/02/2011 |
6.41
|
710,450 | 6.20 | 6.41 | 6.20 | 0 | 0 | 0 | |
22/02/2011 |
6.20
|
644,180 | 6.32 | 6.32 | 6.07 | 0 | 9,600 | -0.1 | |
21/02/2011 |
6.32
|
2,029,700 | 6.58 | 6.58 | 6.28 | 0 | 0 | 0 | |
18/02/2011 |
6.58
|
878,240 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
17/02/2011 |
6.63
|
1,019,810 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 | |
16/02/2011 |
6.54
|
397,240 | 6.58 | 6.58 | 6.54 | 20 | 0 | 0.0 | |
15/02/2011 |
6.58
|
550,740 | 6.63 | 6.63 | 6.58 | 0 | 0 | 0 | |
14/02/2011 |
6.63
|
388,200 | 6.67 | 6.67 | 6.63 | 0 | 0 | 0 | |
11/02/2011 |
6.67
|
269,200 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 | |
10/02/2011 |
6.71
|
888,770 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 | |
09/02/2011 |
6.71
|
789,350 | 6.63 | 6.80 | 6.67 | 0 | 0 | 0 | |
08/02/2011 |
6.63
|
362,570 | 6.58 | 6.71 | 6.58 | 0 | 0 | 0 |