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) |
-0.70 | -4.05% | 23,878,600 | -178,443 | -3.1 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 56,205,900 | -415,643 | -7.1 |
16.40
17.60
16.60
|
3 tháng
(2024-06-21) |
-0.50 | -2.92% | 90,573,000 | -723,413 | -12.3 |
16.40
17.70
16.60
|
6 tháng
(2024-03-25) |
-2.60 | -13.54% | 297,019,179 | -1,590,235 | -35.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 927,519,907 | 7,089,759 | 163.6 |
16.40
24.50
16.60
|
24 tháng
(2022-09-30) |
-5.40 | -24.55% | 1,693,304,115 | 11,280,704 | 236.2 |
10.80
28.50
16.60
|
36 tháng
(2021-10-05) |
6.20 | 59.62% | 2,544,226,478 | 6,507,200 | 209.0 |
10.10
51.30
16.60
|
60 tháng
(2019-10-16) |
14 | 538.46% | 4,765,157,137 | -53,098,829 | 87.1 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.91
|
87,700 | 4.71 | 4.91 | 4.86 | 0 | 0 | 0 | |
04/07/2011 |
4.71
|
32,600 | 4.61 | 4.71 | 4.56 | 0 | 0 | 0 | |
01/07/2011 |
4.61
|
79,700 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 | |
30/06/2011 |
4.86
|
98,300 | 4.86 | 4.96 | 4.76 | 0 | 0 | 0 | |
29/06/2011 |
4.86
|
100,200 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 | |
28/06/2011 |
5.01
|
138,700 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 | |
27/06/2011 |
5.16
|
71,100 | 5.16 | 5.21 | 5.06 | 0 | 0 | 0 | |
24/06/2011 |
5.16
|
20,900 | 5.01 | 5.21 | 5.06 | 500 | 0 | 0.0 | |
23/06/2011 |
5.01
|
70,200 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 | |
22/06/2011 |
5.21
|
74,400 | 5.31 | 5.56 | 5.21 | 0 | 0 | 0 | |
21/06/2011 |
5.31
|
146,600 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 | |
20/06/2011 |
4.96
|
140,900 | 5.11 | 5.21 | 4.86 | 0 | 0 | 0 | |
17/06/2011 |
5.11
|
311,100 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 | |
16/06/2011 |
5.51
|
236,100 | 5.46 | 5.61 | 5.21 | 0 | 0 | 0 | |
15/06/2011 |
5.46
|
136,500 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 | |
14/06/2011 |
5.70
|
363,600 | 6.10 | 6.20 | 5.65 | 0 | 0 | 0 | |
13/06/2011 |
6.10
|
237,700 | 5.80 | 6.15 | 5.80 | 0 | 0 | 0 | |
10/06/2011 |
5.80
|
318,800 | 5.65 | 5.80 | 5.51 | 0 | 0 | 0 | |
09/06/2011 |
5.65
|
312,500 | 5.21 | 5.65 | 5.21 | 0 | 0 | 0 | |
08/06/2011 |
5.21
|
236,100 | 5.36 | 5.65 | 5.21 | 0 | 0 | 0 | |
07/06/2011 |
5.36
|
208,800 | 4.96 | 5.36 | 5.16 | 0 | 0 | 0 | |
06/06/2011 |
4.96
|
80,600 | 5.06 | 5.21 | 4.86 | 0 | 0 | 0 | |
03/06/2011 |
5.06
|
445,000 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 | |
02/06/2011 |
4.96
|
134,200 | 4.71 | 4.96 | 4.86 | 0 | 0 | 0 | |
01/06/2011 |
4.71
|
108,200 | 4.46 | 4.71 | 4.46 | 0 | 0 | 0 | |
31/05/2011 |
4.46
|
103,000 | 4.51 | 4.56 | 4.32 | 0 | 0 | 0 | |
30/05/2011 |
4.51
|
191,900 | 4.46 | 4.71 | 4.41 | 0 | 0 | 0 | |
27/05/2011 |
4.46
|
102,400 | 4.41 | 4.46 | 3.97 | 0 | 0 | 0 | |
26/05/2011 |
4.41
|
236,400 | 4.17 | 4.41 | 3.92 | 0 | 0 | 0 | |
25/05/2011 |
4.17
|
421,800 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 | |
24/05/2011 |
4.46
|
197,200 | 4.71 | 4.76 | 4.46 | 0 | 0 | 0 | |
23/05/2011 |
4.71
|
148,000 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 | |
20/05/2011 |
5.06
|
81,500 | 5.16 | 5.21 | 4.86 | 0 | 0 | 0 | |
19/05/2011 |
5.16
|
94,100 | 5.31 | 5.31 | 4.96 | 0 | 0 | 0 | |
18/05/2011 |
5.31
|
97,500 | 5.56 | 5.56 | 5.26 | 0 | 0 | 0 | |
17/05/2011 |
5.56
|
98,200 | 5.85 | 5.85 | 5.46 | 0 | 0 | 0 | |
16/05/2011 |
5.85
|
83,900 | 5.95 | 6.00 | 5.75 | 0 | 0 | 0 | |
13/05/2011 |
5.95
|
62,300 | 5.95 | 6.05 | 5.90 | 0 | 0 | 0 | |
12/05/2011 |
5.95
|
24,100 | 6.00 | 6.30 | 5.95 | 0 | 0 | 0 | |
11/05/2011 |
6.00
|
33,100 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 | |
10/05/2011 |
6.05
|
83,100 | 5.95 | 6.25 | 6.05 | 0 | 0 | 0 | |
09/05/2011 |
5.95
|
112,700 | 6.15 | 6.25 | 5.70 | 0 | 0 | 0 | |
06/05/2011 |
6.15
|
99,800 | 6.10 | 6.20 | 6.05 | 0 | 0 | 0 | |
05/05/2011 |
6.10
|
61,500 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 | |
04/05/2011 |
6.15
|
66,100 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 | |
29/04/2011 |
6.35
|
58,500 | 6.35 | 6.50 | 6.30 | 0 | 0 | 0 | |
28/04/2011 |
6.35
|
174,900 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 | |
27/04/2011 |
6.25
|
44,400 | 6.15 | 6.25 | 6.05 | 0 | 0 | 0 | |
26/04/2011 |
6.15
|
45,500 | 6.50 | 6.50 | 6.15 | 0 | 0 | 0 | |
25/04/2011 |
6.50
|
78,500 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 | |
22/04/2011 |
6.25
|
108,900 | 6.25 | 6.40 | 6.00 | 0 | 0 | 0 | |
21/04/2011 |
6.25
|
71,500 | 6.40 | 6.45 | 6.20 | 0 | 0 | 0 | |
20/04/2011 |
6.40
|
89,600 | 6.50 | 6.55 | 6.15 | 0 | 0 | 0 | |
19/04/2011 |
6.50
|
47,400 | 6.65 | 6.75 | 6.50 | 0 | 0 | 0 | |
18/04/2011 |
6.65
|
32,800 | 6.94 | 6.94 | 6.60 | 0 | 0 | 0 | |
15/04/2011 |
6.94
|
130,900 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 | |
14/04/2011 |
6.99
|
41,800 | 7.04 | 7.04 | 6.94 | 0 | 0 | 0 | |
13/04/2011 |
7.04
|
90,000 | 7.14 | 7.14 | 6.99 | 0 | 0 | 0 | |
08/04/2011 |
7.14
|
76,000 | 7.14 | 7.19 | 7.04 | 0 | 0 | 0 | |
07/04/2011 |
7.14
|
73,500 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 | |
06/04/2011 |
7.34
|
52,900 | 7.09 | 7.39 | 7.14 | 0 | 0 | 0 | |
05/04/2011 |
7.09
|
109,800 | 7.09 | 7.14 | 7.04 | 0 | 2,500 | -0.0 | |
04/04/2011 |
7.09
|
110,500 | 7.19 | 7.19 | 6.99 | 0 | 0 | 0 | |
01/04/2011 |
7.19
|
66,000 | 7.24 | 7.34 | 7.14 | 0 | 7,500 | -0.1 | |
31/03/2011 |
7.24
|
102,500 | 7.29 | 7.44 | 7.19 | 0 | 0 | 0 | |
30/03/2011 |
7.29
|
66,400 | 7.29 | 7.39 | 7.09 | 0 | 0 | 0 | |
29/03/2011 |
7.29
|
66,700 | 7.44 | 7.44 | 7.24 | 0 | 0 | 0 | |
28/03/2011 |
7.44
|
22,300 | 7.39 | 7.59 | 7.34 | 0 | 0 | 0 | |
25/03/2011 |
7.39
|
73,600 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 | |
24/03/2011 |
7.49
|
133,800 | 7.49 | 7.59 | 7.44 | 10,000 | 0 | 0.2 | |
23/03/2011 |
7.49
|
77,900 | 7.44 | 7.59 | 7.29 | 0 | 0 | 0 | |
22/03/2011 |
7.44
|
96,700 | 7.69 | 7.74 | 7.39 | 0 | 0 | 0 | |
21/03/2011 |
7.69
|
183,800 | 7.84 | 8.09 | 7.69 | 0 | 5,000 | -0.1 | |
18/03/2011 |
7.84
|
353,600 | 7.39 | 7.84 | 7.24 | 0 | 0 | 0 | |
17/03/2011 |
7.39
|
135,100 | 7.34 | 7.54 | 7.19 | 0 | 0 | 0 | |
16/03/2011 |
7.34
|
90,300 | 7.09 | 7.44 | 7.09 | 0 | 0 | 0 | |
15/03/2011 |
7.09
|
72,900 | 7.09 | 7.44 | 7.04 | 0 | 0 | 0 | |
14/03/2011: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
14/03/2011 |
7.09
|
171,300 | 7.44 | 7.89 | 7.09 | 0 | 0 | 0 | |
11/03/2011 |
7.44
|
199,100 | 7.01 | 7.44 | 7.20 | 0 | 43,000 | -0.7 | |
10/03/2011 |
7.01
|
123,000 | 6.54 | 7.01 | 6.63 | 0 | 0 | 0 | |
09/03/2011 |
6.54
|
154,400 | 6.73 | 6.87 | 6.40 | 0 | 0 | 0 | |
08/03/2011 |
6.73
|
176,400 | 6.78 | 6.87 | 6.73 | 0 | 0 | 0 | |
07/03/2011 |
6.78
|
129,400 | 6.78 | 6.82 | 6.63 | 0 | 0 | 0 | |
04/03/2011 |
6.78
|
128,300 | 6.63 | 6.78 | 6.30 | 0 | 0 | 0 | |
03/03/2011 |
6.63
|
132,600 | 6.97 | 7.06 | 6.59 | 0 | 0 | 0 | |
02/03/2011 |
6.97
|
301,600 | 7.44 | 7.44 | 6.97 | 0 | 0 | 0 | |
01/03/2011 |
7.44
|
66,000 | 7.44 | 7.58 | 7.39 | 0 | 0 | 0 | |
28/02/2011 |
7.44
|
112,500 | 7.72 | 7.77 | 7.44 | 0 | 0 | 0 | |
25/02/2011 |
7.72
|
163,400 | 7.49 | 7.72 | 7.44 | 0 | 0 | 0 | |
24/02/2011 |
7.49
|
269,700 | 7.77 | 7.77 | 7.20 | 0 | 0 | 0 | |
23/02/2011 |
7.77
|
167,800 | 7.54 | 7.82 | 7.54 | 0 | 0 | 0 | |
22/02/2011 |
7.54
|
129,100 | 7.77 | 7.77 | 7.30 | 0 | 0 | 0 | |
21/02/2011 |
7.77
|
298,500 | 8.34 | 8.34 | 7.77 | 0 | 0 | 0 | |
18/02/2011 |
8.34
|
307,500 | 8.39 | 8.53 | 8.25 | 0 | 0 | 0 | |
17/02/2011 |
8.39
|
235,200 | 8.25 | 8.48 | 8.10 | 0 | 0 | 0 | |
16/02/2011 |
8.25
|
136,200 | 8.29 | 8.48 | 8.06 | 0 | 0 | 0 | |
15/02/2011 |
8.29
|
116,700 | 8.34 | 8.44 | 8.25 | 0 | 0 | 0 | |
14/02/2011 |
8.34
|
122,400 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 | |
11/02/2011 |
8.53
|
102,200 | 8.48 | 8.63 | 8.44 | 0 | 0 | 0 | |
10/02/2011 |
8.48
|
77,700 | 8.63 | 8.67 | 8.48 | 0 | 0 | 0 |