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) |
2.60 | 13.58% | 252,786,400 | 4,441,320 | 89.5 |
19.15
22.40
21.75
|
2 tháng
(2024-07-22) |
1.65 | 8.21% | 411,039,700 | -8,620,538 | -149.3 |
17
22.40
21.75
|
3 tháng
(2024-06-20) |
-2.70 | -11.04% | 520,357,500 | -12,519,488 | -239.0 |
17
24.50
21.75
|
6 tháng
(2024-03-22) |
-6.71 | -23.57% | 1,087,559,400 | -7,387,556 | -70.0 |
17
29.77
21.75
|
12 tháng
(2023-09-25) |
1.15 | 5.59% | 2,601,198,200 | 2,441,955 | 140.7 |
17
29.77
21.75
|
24 tháng
(2022-09-29) |
-24.15 | -52.61% | 5,127,098,100 | 19,371,363 | 607.1 |
9.12
46.35
21.75
|
36 tháng
(2021-10-04) |
-34.79 | -61.53% | 5,887,295,700 | 17,135,477 | 365.8 |
9.12
65.62
21.75
|
60 tháng
(2019-10-15) |
10.65 | 96.02% | 6,906,585,830 | 9,724,842 | 755.8 |
9.12
65.62
21.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
5.03
|
6,700 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
30/06/2011 |
5.03
|
6,000 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
29/06/2011 |
5.03
|
6,000 | 4.98 | 5.03 | 5.00 | 0 | 0 | 0 | |
28/06/2011 |
4.98
|
12,000 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 | |
27/06/2011 |
5.03
|
5,000 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 | |
24/06/2011 |
5.03
|
6,900 | 5.05 | 5.05 | 5.00 | 0 | 0 | 0 | |
23/06/2011 |
5.05
|
6,000 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
22/06/2011 |
5.07
|
4,000 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 | |
21/06/2011 |
5.09
|
7,500 | 5.09 | 5.11 | 5.09 | 0 | 0 | 0 | |
20/06/2011 |
5.09
|
11,000 | 5.11 | 5.11 | 5.09 | 0 | 0 | 0 | |
17/06/2011 |
5.11
|
11,000 | 5.13 | 5.13 | 5.11 | 0 | 0 | 0 | |
16/06/2011 |
5.13
|
11,000 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
15/06/2011 |
5.17
|
12,500 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 | |
14/06/2011 |
5.31
|
6,000 | 5.29 | 5.31 | 5.29 | 0 | 0 | 0 | |
13/06/2011 |
5.29
|
6,560 | 5.25 | 5.29 | 5.23 | 0 | 0 | 0 | |
10/06/2011 |
5.25
|
3,000 | 5.21 | 5.25 | 5.21 | 0 | 0 | 0 | |
09/06/2011 |
5.21
|
4,000 | 5.23 | 5.23 | 5.21 | 0 | 0 | 0 | |
08/06/2011 |
5.23
|
8,200 | 5.27 | 5.44 | 5.23 | 0 | 0 | 0 | |
07/06/2011 |
5.27
|
3,630 | 5.23 | 5.27 | 5.21 | 0 | 0 | 0 | |
06/06/2011 |
5.23
|
8,370 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
03/06/2011 |
5.27
|
7,530 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 | |
02/06/2011 |
5.33
|
7,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
01/06/2011 |
5.33
|
4,030 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 | |
31/05/2011 |
5.23
|
6,200 | 5.25 | 5.25 | 5.23 | 0 | 0 | 0 | |
30/05/2011 |
5.25
|
4,930 | 5.23 | 5.25 | 5.25 | 0 | 0 | 0 | |
27/05/2011 |
5.23
|
5,390 | 5.23 | 5.23 | 5.21 | 0 | 0 | 0 | |
26/05/2011 |
5.23
|
16,870 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
25/05/2011 |
5.23
|
5,050 | 5.27 | 5.27 | 5.23 | 0 | 0 | 0 | |
24/05/2011 |
5.27
|
8,000 | 5.31 | 5.31 | 5.27 | 0 | 0 | 0 | |
23/05/2011 |
5.31
|
12,100 | 5.44 | 5.64 | 5.31 | 2,000 | 0 | 0.1 | |
20/05/2011 |
5.44
|
13,000 | 5.50 | 5.50 | 5.44 | 2,500 | 0 | 0.1 | |
19/05/2011 |
5.50
|
5,700 | 5.54 | 5.54 | 5.50 | 1,500 | 0 | 0.0 | |
18/05/2011 |
5.54
|
15,500 | 5.54 | 5.56 | 5.50 | 3,000 | 0 | 0.1 | |
17/05/2011 |
5.54
|
8,200 | 5.56 | 5.58 | 5.54 | 2,200 | 0 | 0.1 | |
16/05/2011 |
5.56
|
7,300 | 5.58 | 5.58 | 5.56 | 1,800 | 0 | 0.0 | |
13/05/2011 |
5.58
|
6,050 | 5.58 | 5.58 | 5.56 | 1,500 | 0 | 0.0 | |
12/05/2011 |
5.58
|
4,550 | 5.58 | 5.60 | 5.56 | 1,000 | 0 | 0.0 | |
11/05/2011 |
5.58
|
14,100 | 5.64 | 5.64 | 5.56 | 3,000 | 0 | 0.1 | |
10/05/2011 |
5.64
|
6,350 | 5.64 | 5.64 | 5.62 | 1,300 | 0 | 0.0 | |
09/05/2011 |
5.64
|
6,590 | 5.64 | 5.74 | 5.60 | 1,490 | 0 | 0.0 | |
06/05/2011 |
5.64
|
4,110 | 5.70 | 5.70 | 5.58 | 1,000 | 0 | 0.0 | |
05/05/2011 |
5.70
|
8,180 | 5.74 | 5.85 | 5.66 | 0 | 0 | 0 | |
04/05/2011 |
5.74
|
5,300 | 5.74 | 5.74 | 5.74 | 300 | 0 | 0.0 | |
29/04/2011 |
5.74
|
4,980 | 5.68 | 5.74 | 5.68 | 0 | 0 | 0 | |
28/04/2011 |
5.68
|
11,000 | 5.70 | 5.70 | 5.68 | 0 | 0 | 0 | |
27/04/2011 |
5.70
|
7,200 | 5.72 | 5.80 | 5.70 | 0 | 0 | 0 | |
26/04/2011 |
5.72
|
4,360 | 5.70 | 5.72 | 5.70 | 0 | 0 | 0 | |
25/04/2011 |
5.70
|
11,090 | 5.70 | 5.74 | 5.70 | 0 | 0 | 0 | |
22/04/2011 |
5.70
|
8,930 | 5.72 | 5.74 | 5.70 | 0 | 0 | 0 | |
21/04/2011 |
5.72
|
8,500 | 5.70 | 5.85 | 5.64 | 0 | 0 | 0 | |
20/04/2011 |
5.70
|
10,700 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 | |
19/04/2011 |
5.70
|
8,190 | 5.74 | 5.74 | 5.64 | 0 | 0 | 0 | |
18/04/2011 |
5.74
|
1,100 | 5.80 | 5.80 | 5.64 | 0 | 0 | 0 | |
15/04/2011 |
5.80
|
6,000 | 5.78 | 5.80 | 5.78 | 0 | 0 | 0 | |
14/04/2011 |
5.78
|
14,760 | 5.83 | 5.83 | 5.78 | 0 | 0 | 0 | |
13/04/2011 |
5.83
|
7,670 | 5.83 | 5.85 | 5.83 | 0 | 0 | 0 | |
08/04/2011 |
5.83
|
8,950 | 5.80 | 5.85 | 5.80 | 0 | 0 | 0 | |
07/04/2011 |
5.80
|
4,250 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 | |
06/04/2011 |
5.85
|
12,200 | 5.83 | 5.95 | 5.83 | 2,700 | 0 | 0.1 | |
05/04/2011 |
5.83
|
8,500 | 5.83 | 5.83 | 5.80 | 2,500 | 0 | 0.1 | |
04/04/2011 |
5.83
|
10,630 | 5.87 | 5.87 | 5.83 | 2,000 | 0 | 0.1 | |
01/04/2011 |
5.87
|
9,610 | 5.87 | 5.87 | 5.85 | 2,400 | 0 | 0.1 | |
31/03/2011 |
5.87
|
11,850 | 5.85 | 5.87 | 5.85 | 2,400 | 0 | 0.1 | |
30/03/2011 |
5.85
|
19,160 | 5.87 | 5.87 | 5.83 | 6,020 | 0 | 0.2 | |
29/03/2011 |
5.87
|
19,500 | 5.87 | 5.93 | 5.87 | 2,000 | 0 | 0.1 | |
28/03/2011 |
5.87
|
14,770 | 5.87 | 6.15 | 5.87 | 3,000 | 0 | 0.1 | |
25/03/2011 |
5.87
|
5,190 | 5.80 | 5.87 | 5.80 | 1,050 | 0 | 0.0 | |
24/03/2011 |
5.80
|
5,750 | 5.85 | 5.85 | 5.78 | 1,550 | 0 | 0.0 | |
23/03/2011 |
5.85
|
10,610 | 5.85 | 5.89 | 5.85 | 2,150 | 0 | 0.1 | |
22/03/2011 |
5.85
|
10,530 | 5.87 | 6.05 | 5.60 | 2,000 | 0 | 0.1 | |
21/03/2011 |
5.87
|
17,060 | 5.91 | 5.93 | 5.87 | 3,400 | 480 | 0.1 | |
18/03/2011 |
5.91
|
17,640 | 5.87 | 5.95 | 5.87 | 1,000 | 20 | 0.0 | |
17/03/2011 |
5.87
|
4,250 | 5.80 | 5.87 | 5.80 | 650 | 0 | 0.0 | |
16/03/2011 |
5.80
|
4,220 | 5.78 | 5.95 | 5.78 | 800 | 0 | 0.0 | |
15/03/2011 |
5.78
|
2,220 | 5.76 | 5.78 | 5.76 | 1,200 | 0 | 0.0 | |
14/03/2011 |
5.76
|
56,010 | 6.03 | 6.05 | 5.74 | 11,700 | 0 | 0.3 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
11/03/2011 |
6.03
|
40,850 | 6.03 | 6.09 | 5.97 | 7,400 | 0 | 0.2 | |
10/03/2011 |
6.03
|
35,430 | 6.05 | 6.13 | 6.03 | 7,000 | 0 | 0.2 | |
09/03/2011 |
6.05
|
6,120 | 6.05 | 6.05 | 5.95 | 1,000 | 0 | 0.0 | |
08/03/2011 |
6.05
|
76,790 | 6.05 | 6.35 | 5.95 | 15,040 | 0 | 0.5 | |
07/03/2011 |
6.05
|
16,060 | 5.95 | 6.05 | 5.91 | 0 | 0 | 0 | |
04/03/2011 |
5.95
|
7,260 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 | |
03/03/2011 |
5.97
|
7,010 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 | |
02/03/2011 |
5.95
|
86,850 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 | |
01/03/2011 |
6.15
|
9,310 | 6.27 | 6.27 | 6.15 | 0 | 0 | 0 | |
28/02/2011 |
6.27
|
4,790 | 6.25 | 6.29 | 6.25 | 0 | 0 | 0 | |
25/02/2011 |
6.25
|
7,610 | 6.13 | 6.25 | 6.01 | 0 | 0 | 0 | |
24/02/2011 |
6.13
|
81,740 | 6.39 | 6.53 | 6.13 | 0 | 0 | 0 | |
23/02/2011 |
6.39
|
20,010 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 | |
22/02/2011 |
6.39
|
10,950 | 6.70 | 6.70 | 6.39 | 0 | 0 | 0 | |
21/02/2011 |
6.70
|
30,650 | 6.45 | 6.70 | 6.13 | 0 | 0 | 0 | |
18/02/2011 |
6.45
|
92,020 | 6.43 | 6.70 | 6.11 | 6,000 | 0 | 0.2 | |
17/02/2011 |
6.43
|
12,150 | 6.49 | 6.49 | 6.43 | 2,110 | 0 | 0.1 | |
16/02/2011 |
6.49
|
13,220 | 6.72 | 6.72 | 6.49 | 0 | 2,700 | -0.1 | |
15/02/2011 |
6.72
|
6,210 | 6.59 | 6.72 | 6.53 | 0 | 1,700 | -0.1 | |
14/02/2011 |
6.59
|
63,790 | 6.74 | 6.92 | 6.59 | 0 | 3,350 | -0.1 | |
11/02/2011 |
6.74
|
9,520 | 6.59 | 6.74 | 6.59 | 0 | 0 | 0 | |
10/02/2011 |
6.59
|
13,830 | 6.74 | 6.74 | 6.59 | 0 | 430 | -0.0 | |
09/02/2011 |
6.74
|
4,990 | 6.74 | 6.94 | 6.74 | 880 | 0 | 0.0 | |
08/02/2011 |
6.74
|
54,800 | 6.55 | 6.74 | 6.35 | 1,000 | 0 | 0.0 |