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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
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
|
1,000 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 | |
04/07/2011 |
5.06
|
400 | 5.18 | 5.30 | 4.85 | 0 | 0 | 0 | |
01/07/2011 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
30/06/2011 |
5.18
|
100 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
29/06/2011 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
28/06/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/06/2011 |
5.30
|
100 | 4.97 | 5.30 | 5.30 | 0 | 0 | 0 | |
27/06/2011 |
4.97
|
500 | 5.31 | 5.31 | 4.94 | 200 | 0 | 0.0 | |
24/06/2011 |
5.31
|
200 | 5.28 | 5.31 | 5.06 | 100 | 0 | 0.0 | |
23/06/2011 |
5.28
|
3,000 | 5.34 | 5.34 | 5.28 | 0 | 0 | 0 | |
22/06/2011 |
5.34
|
1,100 | 5.14 | 5.34 | 5.34 | 0 | 0 | 0 | |
21/06/2011 |
5.14
|
400 | 5.06 | 5.17 | 4.97 | 100 | 0 | 0.0 | |
20/06/2011 |
5.06
|
400 | 5.17 | 5.23 | 5.06 | 400 | 0 | 0.0 | |
17/06/2011 |
5.17
|
300 | 5.11 | 5.45 | 5.17 | 0 | 0 | 0 | |
16/06/2011 |
5.11
|
900 | 5.25 | 5.28 | 5.11 | 0 | 0 | 0 | |
15/06/2011 |
5.25
|
600 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
14/06/2011 |
5.34
|
1,000 | 5.20 | 5.34 | 5.34 | 0 | 0 | 0 | |
13/06/2011 |
5.20
|
1,900 | 5.06 | 5.20 | 5.06 | 0 | 0 | 0 | |
10/06/2011 |
5.06
|
500 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 | |
09/06/2011 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
08/06/2011 |
5.25
|
700 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
07/06/2011 |
5.25
|
300 | 5.17 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
06/06/2011 |
5.17
|
800 | 5.53 | 5.87 | 5.17 | 0 | 0 | 0 | |
03/06/2011 |
5.53
|
4,500 | 5.20 | 5.53 | 5.53 | 4,500 | 0 | 0.1 | |
02/06/2011 |
5.20
|
3,300 | 5.03 | 5.20 | 5.14 | 3,200 | 0 | 0.1 | |
01/06/2011 |
5.03
|
1,900 | 4.75 | 5.03 | 4.80 | 200 | 0 | 0.0 | |
31/05/2011 |
4.75
|
600 | 5.00 | 5.23 | 4.75 | 0 | 0 | 0 | |
30/05/2011 |
5.00
|
500 | 4.78 | 5.06 | 5.00 | 0 | 0 | 0 | |
27/05/2011 |
4.78
|
200 | 4.41 | 4.78 | 4.75 | 1,000 | 0 | 0.0 | |
26/05/2011 |
4.41
|
1,000 | 4.64 | 4.69 | 4.38 | 0 | 0 | 0 | |
25/05/2011 |
4.64
|
5,200 | 4.89 | 4.89 | 4.64 | 1,000 | 0 | 0.0 | |
24/05/2011 |
4.89
|
2,000 | 5.17 | 5.31 | 4.86 | 100 | 0 | 0.0 | |
23/05/2011 |
5.17
|
2,300 | 5.23 | 5.53 | 5.14 | 900 | 0 | 0.0 | |
20/05/2011 |
5.23
|
1,700 | 5.51 | 5.51 | 5.23 | 700 | 0 | 0.0 | |
19/05/2011 |
5.51
|
600 | 5.51 | 5.51 | 5.37 | 500 | 0 | 0.0 | |
18/05/2011 |
5.51
|
2,500 | 5.56 | 5.59 | 5.51 | 2,500 | 0 | 0.0 | |
17/05/2011 |
5.56
|
600 | 5.56 | 5.59 | 5.56 | 0 | 0 | 0 | |
16/05/2011 |
5.56
|
2,200 | 5.62 | 5.62 | 5.56 | 500 | 0 | 0.0 | |
13/05/2011 |
5.62
|
1,300 | 5.67 | 5.76 | 5.62 | 0 | 0 | 0 | |
12/05/2011 |
5.67
|
2,100 | 5.73 | 5.73 | 5.65 | 900 | 0 | 0.0 | |
11/05/2011 |
5.73
|
1,200 | 5.56 | 5.79 | 5.62 | 0 | 0 | 0 | |
10/05/2011 |
5.56
|
800 | 5.62 | 5.90 | 5.56 | 0 | 0 | 0 | |
09/05/2011 |
5.62
|
900 | 5.62 | 5.62 | 5.56 | 0 | 0 | 0 | |
06/05/2011 |
5.62
|
2,000 | 5.48 | 5.62 | 5.48 | 0 | 0 | 0 | |
05/05/2011 |
5.48
|
1,000 | 5.34 | 5.48 | 5.11 | 0 | 0 | 0 | |
04/05/2011 |
5.34
|
5,300 | 5.34 | 5.37 | 5.31 | 0 | 0 | 0 | |
29/04/2011 |
5.34
|
1,600 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 | |
28/04/2011 |
5.34
|
200 | 5.34 | 5.34 | 5.17 | 0 | 0 | 0 | |
27/04/2011 |
5.34
|
1,300 | 5.11 | 5.34 | 4.86 | 0 | 0 | 0 | |
26/04/2011 |
5.11
|
600 | 5.42 | 5.42 | 5.06 | 0 | 0 | 0 | |
25/04/2011 |
5.42
|
200 | 5.08 | 5.42 | 5.42 | 0 | 0 | 0 | |
22/04/2011 |
5.08
|
1,500 | 5.14 | 5.14 | 5.08 | 0 | 500 | -0.0 | |
21/04/2011 |
5.14
|
1,200 | 5.62 | 5.62 | 5.14 | 0 | 0 | 0 | |
20/04/2011 |
5.62
|
200 | 5.53 | 5.62 | 5.23 | 0 | 0 | 0 | |
19/04/2011 |
5.53
|
200 | 5.76 | 5.76 | 5.51 | 0 | 0 | 0 | |
18/04/2011 |
5.76
|
1,100 | 5.76 | 5.79 | 5.76 | 1,000 | 0 | 0.0 | |
15/04/2011 |
5.76
|
1,600 | 6.18 | 6.18 | 5.76 | 0 | 0 | 0 | |
14/04/2011 |
6.18
|
0 | 6.15 | 6.18 | 6.18 | 0 | 0 | 0 | |
13/04/2011 |
6.15
|
600 | 6.18 | 6.18 | 6.15 | 600 | 0 | 0.0 | |
08/04/2011 |
6.18
|
1,000 | 6.26 | 6.26 | 6.18 | 200 | 0 | 0.0 | |
07/04/2011 |
6.26
|
500 | 6.21 | 6.32 | 6.26 | 500 | 0 | 0.0 | |
06/04/2011 |
6.21
|
400 | 6.32 | 6.32 | 6.21 | 300 | 0 | 0.0 | |
05/04/2011 |
6.32
|
3,000 | 6.21 | 6.32 | 6.24 | 0 | 0 | 0 | |
04/04/2011: Cổ tức tiền mặt tỉ lệ: 11% | |||||||||
04/04/2011 |
6.21
|
1,100 | 6.29 | 6.29 | 6.21 | 500 | 0 | 0.0 | |
01/04/2011 |
6.29
|
100 | 6.05 | 6.29 | 6.29 | 0 | 0 | 0 | |
31/03/2011 |
6.05
|
1,200 | 6.24 | 6.24 | 6.05 | 0 | 0 | 0 | |
30/03/2011 |
6.24
|
900 | 6.05 | 6.24 | 6.24 | 0 | 0 | 0 | |
29/03/2011 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/03/2011 |
6.05
|
100 | 6.29 | 6.29 | 6.05 | 0 | 0 | 0 | |
25/03/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 | |
24/03/2011 |
6.29
|
200 | 6.13 | 6.29 | 6.29 | 0 | 0 | 0 | |
23/03/2011 |
6.13
|
1,200 | 6.03 | 6.16 | 6.13 | 0 | 0 | 0 | |
22/03/2011 |
6.03
|
2,400 | 6.19 | 6.29 | 5.97 | 0 | 0 | 0 | |
21/03/2011 |
6.19
|
1,800 | 6.21 | 6.21 | 6.16 | 0 | 0 | 0 | |
18/03/2011 |
6.21
|
100 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 | |
17/03/2011 |
6.13
|
100 | 6.03 | 6.13 | 6.13 | 0 | 0 | 0 | |
16/03/2011 |
6.03
|
200 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 | |
15/03/2011 |
6.16
|
500 | 5.97 | 6.16 | 5.92 | 0 | 0 | 0 | |
14/03/2011 |
5.97
|
3,000 | 6.35 | 6.35 | 5.94 | 200 | 0 | 0.0 | |
11/03/2011 |
6.35
|
1,400 | 6.08 | 6.35 | 6.08 | 0 | 0 | 0 | |
10/03/2011 |
6.08
|
300 | 5.89 | 6.08 | 5.89 | 0 | 0 | 0 | |
09/03/2011 |
5.89
|
400 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 | |
08/03/2011 |
6.16
|
200 | 5.81 | 6.16 | 6.16 | 0 | 0 | 0 | |
07/03/2011 |
5.81
|
300 | 5.41 | 5.81 | 5.70 | 0 | 0 | 0 | |
04/03/2011 |
5.41
|
300 | 5.68 | 5.68 | 5.36 | 0 | 0 | 0 | |
03/03/2011 |
5.68
|
100 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 | |
02/03/2011 |
5.89
|
200 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 | |
01/03/2011 |
6.05
|
100 | 6.03 | 6.05 | 6.05 | 0 | 0 | 0 | |
28/02/2011 |
6.03
|
700 | 6.43 | 6.43 | 6.00 | 0 | 0 | 0 | |
25/02/2011 |
6.43
|
200 | 6.16 | 6.43 | 6.43 | 0 | 0 | 0 | |
24/02/2011 |
6.16
|
300 | 6.13 | 6.16 | 6.16 | 0 | 0 | 0 | |
23/02/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
22/02/2011 |
6.13
|
0 | 6.11 | 6.13 | 6.13 | 0 | 0 | 0 | |
21/02/2011 |
6.11
|
1,600 | 6.56 | 6.56 | 6.11 | 0 | 0 | 0 | |
18/02/2011 |
6.56
|
2,200 | 6.56 | 6.59 | 6.56 | 2,000 | 0 | 0.0 | |
17/02/2011 |
6.56
|
400 | 6.32 | 6.56 | 6.43 | 0 | 0 | 0 | |
16/02/2011 |
6.32
|
0 | 6.40 | 6.32 | 6.32 | 0 | 0 | 0 | |
15/02/2011 |
6.40
|
300 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 | |
14/02/2011 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 | |
11/02/2011 |
6.69
|
2,400 | 6.69 | 6.86 | 6.69 | 0 | 0 | 0 | |
10/02/2011 |
6.69
|
0 | 6.64 | 6.69 | 6.69 | 0 | 0 | 0 |