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) |
-0.20 | -6.17% | 1,337,900 | 0 | 0 |
2.90
3.24
3.04
|
2 tháng
(2024-07-22) |
-0.64 | -17.39% | 2,511,700 | -1,500 | -0.0 |
2.90
3.68
3.04
|
3 tháng
(2024-06-20) |
-0.87 | -22.25% | 3,571,800 | -1,500 | -0.0 |
2.90
3.91
3.04
|
6 tháng
(2024-03-22) |
-0.98 | -24.38% | 14,810,300 | -1,600 | -0.0 |
2.90
4.35
3.04
|
12 tháng
(2023-09-25) |
-2.98 | -49.50% | 49,800,500 | -16,900 | -0.1 |
2.90
6.02
3.04
|
24 tháng
(2022-09-29) |
-3.66 | -54.63% | 134,375,800 | -27,500 | -1.1 |
2.90
6.70
3.04
|
36 tháng
(2021-10-04) |
-4 | -56.82% | 316,959,500 | -9,077 | 1.2 |
2.90
18.90
3.04
|
60 tháng
(2019-10-15) |
-2.16 | -41.54% | 339,977,230 | -200,067 | 0.4 |
2.90
18.90
3.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
7.28
|
126,560 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 | |
30/06/2011 |
7.56
|
143,750 | 7.93 | 7.93 | 7.56 | 0 | 0 | 0 | |
29/06/2011 |
7.93
|
356,380 | 7.83 | 7.93 | 7.46 | 0 | 0 | 0 | |
28/06/2011 |
7.83
|
163,320 | 7.56 | 7.83 | 7.28 | 0 | 0 | 0 | |
27/06/2011 |
7.56
|
98,470 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 | |
24/06/2011 |
7.56
|
44,490 | 7.65 | 7.65 | 7.37 | 0 | 0 | 0 | |
23/06/2011 |
7.65
|
141,440 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 | |
22/06/2011 |
7.65
|
191,410 | 7.56 | 7.65 | 7.37 | 0 | 0 | 0 | |
21/06/2011 |
7.56
|
151,300 | 7.28 | 7.56 | 7.28 | 0 | 0 | 0 | |
20/06/2011 |
7.28
|
236,590 | 7.19 | 7.46 | 7.00 | 0 | 0 | 0 | |
17/06/2011 |
7.19
|
169,650 | 7.28 | 7.46 | 7.10 | 0 | 0 | 0 | |
16/06/2011 |
7.28
|
263,490 | 7.10 | 7.37 | 7.19 | 0 | 0 | 0 | |
15/06/2011 |
7.10
|
270,160 | 7.46 | 7.46 | 7.10 | 0 | 0 | 0 | |
14/06/2011 |
7.46
|
432,220 | 7.83 | 8.02 | 7.46 | 0 | 0 | 0 | |
13/06/2011 |
7.83
|
371,190 | 7.93 | 8.11 | 7.83 | 0 | 0 | 0 | |
10/06/2011 |
7.93
|
730,840 | 7.56 | 7.93 | 7.37 | 0 | 0 | 0 | |
09/06/2011 |
7.56
|
491,180 | 7.37 | 7.74 | 7.19 | 0 | 0 | 0 | |
08/06/2011 |
7.37
|
643,260 | 7.28 | 7.56 | 7.19 | 0 | 0 | 0 | |
07/06/2011 |
7.28
|
412,630 | 7.00 | 7.28 | 7.19 | 0 | 0 | 0 | |
06/06/2011 |
7.00
|
555,750 | 6.73 | 7.00 | 6.54 | 0 | 0 | 0 | |
03/06/2011 |
6.73
|
793,200 | 6.45 | 6.73 | 6.54 | 0 | 0 | 0 | |
02/06/2011 |
6.45
|
454,890 | 6.17 | 6.45 | 6.36 | 0 | 0 | 0 | |
01/06/2011 |
6.17
|
256,790 | 5.90 | 6.17 | 5.81 | 0 | 0 | 0 | |
31/05/2011 |
5.90
|
118,000 | 6.08 | 6.17 | 5.81 | 2,500 | 0 | 0.0 | |
30/05/2011 |
6.08
|
314,900 | 6.36 | 6.54 | 6.08 | 0 | 0 | 0 | |
27/05/2011 |
6.36
|
150,960 | 6.45 | 6.54 | 6.17 | 0 | 0 | 0 | |
26/05/2011 |
6.45
|
200,860 | 6.17 | 6.45 | 5.90 | 0 | 0 | 0 | |
25/05/2011 |
6.17
|
343,170 | 6.45 | 6.64 | 6.17 | 0 | 0 | 0 | |
24/05/2011 |
6.45
|
152,070 | 6.73 | 6.82 | 6.45 | 0 | 0 | 0 | |
23/05/2011 |
6.73
|
173,260 | 6.91 | 7.19 | 6.73 | 0 | 0 | 0 | |
20/05/2011 |
6.91
|
112,490 | 6.91 | 7.10 | 6.82 | 0 | 0 | 0 | |
19/05/2011 |
6.91
|
134,630 | 7.00 | 7.19 | 6.82 | 0 | 0 | 0 | |
18/05/2011 |
7.00
|
312,360 | 7.37 | 7.37 | 7.00 | 0 | 0 | 0 | |
17/05/2011 |
7.37
|
365,240 | 7.74 | 7.74 | 7.37 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
16/05/2011 |
7.74
|
181,410 | 8.02 | 8.20 | 7.74 | 0 | 0 | 0 | |
13/05/2011 |
8.02
|
251,740 | 7.93 | 8.02 | 7.85 | 0 | 0 | 0 | |
12/05/2011 |
7.93
|
151,540 | 7.93 | 8.02 | 7.85 | 0 | 0 | 0 | |
11/05/2011 |
7.93
|
130,330 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0 | |
10/05/2011 |
8.02
|
273,730 | 7.77 | 8.10 | 8.02 | 0 | 0 | 0 | |
09/05/2011 |
7.77
|
191,900 | 7.44 | 7.77 | 7.52 | 0 | 0 | 0 | |
06/05/2011 |
7.44
|
97,360 | 7.44 | 7.52 | 7.36 | 0 | 0 | 0 | |
05/05/2011 |
7.44
|
168,020 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 | |
04/05/2011 |
7.36
|
100,210 | 7.27 | 7.44 | 7.27 | 0 | 0 | 0 | |
29/04/2011 |
7.27
|
100,950 | 7.11 | 7.36 | 7.11 | 0 | 0 | 0 | |
28/04/2011 |
7.11
|
30,020 | 7.11 | 7.19 | 6.86 | 0 | 0 | 0 | |
27/04/2011 |
7.11
|
93,100 | 7.44 | 7.44 | 7.11 | 0 | 0 | 0 | |
26/04/2011 |
7.44
|
83,420 | 7.44 | 7.52 | 7.11 | 0 | 0 | 0 | |
25/04/2011 |
7.44
|
108,910 | 7.19 | 7.52 | 7.27 | 0 | 0 | 0 | |
22/04/2011 |
7.19
|
100,110 | 7.52 | 7.60 | 7.19 | 0 | 0 | 0 | |
21/04/2011 |
7.52
|
68,690 | 7.60 | 7.69 | 7.52 | 0 | 0 | 0 | |
20/04/2011 |
7.60
|
90,110 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 | |
19/04/2011 |
7.60
|
54,840 | 7.60 | 7.69 | 7.44 | 0 | 0 | 0 | |
18/04/2011 |
7.60
|
6,582 | 7.85 | 8.02 | 7.60 | 0 | 0 | 0 | |
15/04/2011 |
7.85
|
75,650 | 7.85 | 7.93 | 7.77 | 0 | 0 | 0 | |
14/04/2011 |
7.85
|
88,530 | 8.02 | 8.10 | 7.85 | 0 | 0 | 0 | |
13/04/2011 |
8.02
|
31,670 | 8.10 | 8.18 | 8.02 | 0 | 0 | 0 | |
08/04/2011 |
8.10
|
30,710 | 8.27 | 8.27 | 8.10 | 0 | 0 | 0 | |
07/04/2011 |
8.27
|
33,760 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 | |
06/04/2011 |
8.35
|
48,220 | 8.10 | 8.35 | 8.10 | 0 | 0 | 0 | |
05/04/2011 |
8.10
|
45,520 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0 | |
04/04/2011 |
8.18
|
59,140 | 8.35 | 8.51 | 8.18 | 0 | 0 | 0 | |
01/04/2011 |
8.35
|
163,650 | 8.27 | 8.43 | 8.18 | 0 | 0 | 0 | |
31/03/2011 |
8.27
|
110,070 | 8.27 | 8.43 | 8.18 | 0 | 4,330 | -0.0 | |
30/03/2011 |
8.27
|
110,880 | 8.43 | 8.43 | 8.18 | 0 | 0 | 0 | |
29/03/2011 |
8.43
|
193,120 | 8.60 | 8.60 | 8.35 | 5,260 | 0 | 0.1 | |
28/03/2011 |
8.60
|
77,050 | 8.60 | 8.76 | 8.43 | 0 | 0 | 0 | |
25/03/2011 |
8.60
|
245,450 | 8.93 | 8.93 | 8.60 | 0 | 0 | 0 | |
24/03/2011 |
8.93
|
64,770 | 9.01 | 9.09 | 8.84 | 0 | 0 | 0 | |
23/03/2011 |
9.01
|
206,890 | 8.93 | 9.09 | 8.93 | 0 | 0 | 0 | |
22/03/2011 |
8.93
|
280,380 | 9.09 | 9.09 | 8.84 | 100 | 0 | 0.0 | |
21/03/2011 |
9.09
|
188,580 | 9.09 | 9.42 | 9.01 | 0 | 3,670 | -0.0 | |
18/03/2011 |
9.09
|
210,530 | 8.84 | 9.09 | 8.76 | 0 | 0 | 0 | |
17/03/2011 |
8.84
|
295,000 | 8.76 | 9.01 | 8.76 | 0 | 0 | 0 | |
16/03/2011 |
8.76
|
250,450 | 8.76 | 8.93 | 8.60 | 0 | 0 | 0 | |
15/03/2011 |
8.76
|
608,240 | 8.35 | 8.76 | 8.10 | 8,000 | 0 | 0.1 | |
14/03/2011 |
8.35
|
342,370 | 8.68 | 8.84 | 8.35 | 0 | 0 | 0 | |
11/03/2011 |
8.68
|
244,130 | 8.27 | 8.68 | 8.60 | 0 | 0 | 0 | |
10/03/2011 |
8.27
|
266,180 | 7.93 | 8.27 | 8.02 | 0 | 0 | 0 | |
09/03/2011 |
7.93
|
261,260 | 8.18 | 8.18 | 7.85 | 0 | 0 | 0 | |
08/03/2011 |
8.18
|
87,750 | 8.10 | 8.27 | 8.10 | 0 | 0 | 0 | |
07/03/2011 |
8.10
|
62,840 | 8.18 | 8.27 | 8.10 | 0 | 0 | 0 | |
04/03/2011 |
8.18
|
127,620 | 8.27 | 8.35 | 8.18 | 0 | 0 | 0 | |
03/03/2011 |
8.27
|
389,550 | 8.43 | 8.51 | 8.27 | 0 | 0 | 0 | |
02/03/2011 |
8.43
|
263,140 | 8.68 | 8.68 | 8.35 | 200 | 0 | 0.0 | |
01/03/2011 |
8.68
|
164,980 | 8.68 | 8.76 | 8.51 | 0 | 0 | 0 | |
28/02/2011 |
8.68
|
207,630 | 8.68 | 8.76 | 8.51 | 0 | 0 | 0 | |
25/02/2011 |
8.68
|
113,670 | 8.51 | 8.84 | 8.51 | 0 | 0 | 0 | |
24/02/2011 |
8.51
|
218,740 | 8.76 | 8.76 | 8.35 | 0 | 0 | 0 | |
23/02/2011 |
8.76
|
153,360 | 8.68 | 8.93 | 8.68 | 0 | 0 | 0 | |
22/02/2011 |
8.68
|
201,110 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 | |
21/02/2011 |
9.01
|
250,530 | 9.42 | 9.42 | 9.01 | 0 | 0 | 0 | |
18/02/2011 |
9.42
|
69,810 | 9.67 | 9.75 | 9.42 | 2,190 | 0 | 0.0 | |
17/02/2011 |
9.67
|
238,990 | 9.75 | 9.75 | 9.51 | 0 | 0 | 0 | |
16/02/2011 |
9.75
|
357,300 | 9.67 | 10.00 | 9.75 | 0 | 0 | 0 | |
15/02/2011 |
9.67
|
112,080 | 9.84 | 9.84 | 9.59 | 0 | 0 | 0 | |
14/02/2011 |
9.84
|
77,700 | 9.84 | 9.92 | 9.75 | 0 | 0 | 0 | |
11/02/2011 |
9.84
|
122,790 | 9.75 | 9.92 | 9.75 | 100 | 0 | 0.0 | |
10/02/2011 |
9.75
|
120,620 | 9.84 | 9.84 | 9.67 | 0 | 0 | 0 | |
09/02/2011 |
9.84
|
189,820 | 9.92 | 10.00 | 9.75 | 100 | 0 | 0.0 | |
08/02/2011 |
9.92
|
177,290 | 9.67 | 10.08 | 9.92 | 0 | 0 | 0 |