Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
7.12
|
632,200 | 7.24 | 7.41 | 7.12 | 0 | 0 | 0 | |
05/07/2011 |
7.24
|
384,200 | 6.89 | 7.24 | 7.07 | 0 | 0 | 0 | |
04/07/2011 |
6.89
|
600,500 | 6.84 | 7.01 | 6.60 | 0 | 0 | 0 | |
01/07/2011 |
6.84
|
741,800 | 7.12 | 7.12 | 6.78 | 0 | 0 | 0 | |
30/06/2011 |
7.12
|
336,500 | 7.30 | 7.36 | 7.01 | 0 | 0 | 0 | |
29/06/2011 |
7.30
|
323,600 | 7.47 | 7.53 | 7.12 | 0 | 0 | 0 | |
28/06/2011 |
7.47
|
1,334,800 | 7.41 | 7.76 | 7.41 | 153,000 | 0 | 2.0 | |
27/06/2011 |
7.41
|
881,100 | 7.18 | 7.53 | 7.18 | 0 | 0 | 0 | |
24/06/2011 |
7.18
|
645,900 | 7.07 | 7.30 | 7.07 | 0 | 0 | 0 | |
23/06/2011 |
7.07
|
479,100 | 7.07 | 7.30 | 6.89 | 5,000 | 0 | 0.1 | |
22/06/2011 |
7.07
|
610,500 | 7.18 | 7.47 | 7.01 | 0 | 0 | 0 | |
21/06/2011 |
7.18
|
682,400 | 6.78 | 7.18 | 6.78 | 0 | 0 | 0 | |
20/06/2011 |
6.78
|
626,800 | 6.95 | 7.01 | 6.60 | 5,000 | 0 | 0.1 | |
17/06/2011 |
6.95
|
1,208,400 | 7.30 | 7.41 | 6.95 | 20,000 | 0 | 0.3 | |
16/06/2011 |
7.30
|
1,040,800 | 7.24 | 7.65 | 6.95 | 10,000 | 0 | 0.1 | |
15/06/2011 |
7.24
|
882,300 | 7.53 | 7.53 | 7.24 | 14,000 | 0 | 0.2 | |
14/06/2011 |
7.53
|
2,314,200 | 8.11 | 8.23 | 7.53 | 53,000 | 0 | 0.7 | |
13/06/2011 |
8.11
|
1,167,400 | 7.88 | 8.28 | 7.65 | 0 | 0 | 0 | |
10/06/2011 |
7.88
|
597,800 | 7.53 | 7.88 | 7.59 | 600 | 0 | 0.0 | |
09/06/2011 |
7.53
|
1,855,200 | 6.95 | 7.53 | 6.84 | 6,000 | 1,000 | 0.1 | |
08/06/2011 |
6.95
|
1,983,100 | 6.72 | 7.18 | 6.78 | 4,000 | 2,000 | 0.0 | |
07/06/2011 |
6.72
|
821,200 | 6.37 | 6.72 | 6.37 | 0 | 0 | 0 | |
06/06/2011 |
6.37
|
804,700 | 6.43 | 6.60 | 6.14 | 0 | 0 | 0 | |
03/06/2011 |
6.43
|
1,926,700 | 6.26 | 6.66 | 6.20 | 7,000 | 1,000 | 0.1 | |
02/06/2011 |
6.26
|
312,500 | 5.97 | 6.26 | 6.20 | 0 | 0 | 0 | |
01/06/2011 |
5.97
|
592,300 | 5.62 | 5.97 | 5.45 | 5,000 | 0 | 0.0 | |
31/05/2011 |
5.62
|
640,800 | 5.68 | 5.85 | 5.50 | 8,000 | 0 | 0.1 | |
30/05/2011 |
5.68
|
891,800 | 5.73 | 6.08 | 5.68 | 1,000 | 4,400 | -0.0 | |
27/05/2011 |
5.73
|
487,600 | 5.62 | 5.73 | 5.62 | 5,000 | 0 | 0.0 | |
26/05/2011 |
5.62
|
937,700 | 5.21 | 5.62 | 4.92 | 0 | 0 | 0 | |
25/05/2011 |
5.21
|
601,500 | 5.50 | 5.50 | 5.21 | 5,000 | 0 | 0.0 | |
24/05/2011 |
5.50
|
819,500 | 5.85 | 5.85 | 5.50 | 20,000 | 0 | 0.2 | |
23/05/2011 |
5.85
|
853,600 | 6.20 | 6.26 | 5.85 | 0 | 0 | 0 | |
20/05/2011 |
6.20
|
687,400 | 6.43 | 6.49 | 6.14 | 0 | 0 | 0 | |
19/05/2011 |
6.43
|
627,900 | 6.60 | 6.72 | 6.37 | 500 | 0 | 0.0 | |
18/05/2011 |
6.60
|
589,300 | 6.72 | 6.72 | 6.37 | 0 | 0 | 0 | |
17/05/2011 |
6.72
|
625,800 | 6.89 | 7.01 | 6.60 | 2,000 | 0 | 0.0 | |
16/05/2011 |
6.89
|
551,500 | 6.89 | 7.24 | 6.89 | 20,000 | 0 | 0.2 | |
13/05/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
13/05/2011 |
6.89
|
2,437,800 | 6.72 | 7.12 | 6.66 | 60,000 | 0 | 0.7 | |
12/05/2011 |
6.72
|
1,385,800 | 6.92 | 6.92 | 6.62 | 0 | 0 | 0 | |
11/05/2011 |
6.92
|
904,700 | 7.13 | 7.39 | 6.87 | 0 | 0 | 0 | |
10/05/2011 |
7.13
|
732,100 | 6.87 | 7.13 | 6.98 | 0 | 0 | 0 | |
09/05/2011 |
6.87
|
1,344,700 | 6.57 | 6.87 | 6.51 | 7,000 | 0 | 0.1 | |
06/05/2011 |
6.57
|
818,900 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 | |
05/05/2011 |
6.36
|
1,501,400 | 6.16 | 6.62 | 6.31 | 0 | 0 | 0 | |
04/05/2011 |
6.16
|
604,300 | 6.36 | 6.51 | 6.10 | 0 | 0 | 0 | |
29/04/2011 |
6.36
|
265,000 | 6.46 | 6.46 | 6.26 | 0 | 0 | 0 | |
28/04/2011 |
6.46
|
134,900 | 6.41 | 6.51 | 6.36 | 0 | 0 | 0 | |
27/04/2011 |
6.41
|
208,400 | 6.36 | 6.51 | 6.31 | 0 | 0 | 0 | |
26/04/2011 |
6.36
|
219,400 | 6.67 | 6.77 | 6.21 | 0 | 0 | 0 | |
25/04/2011 |
6.67
|
909,500 | 6.36 | 6.67 | 6.46 | 0 | 0 | 0 | |
22/04/2011 |
6.36
|
262,100 | 6.31 | 6.41 | 6.16 | 0 | 0 | 0 | |
21/04/2011 |
6.31
|
153,000 | 6.62 | 6.72 | 6.26 | 0 | 0 | 0 | |
20/04/2011 |
6.62
|
175,900 | 6.51 | 6.72 | 6.21 | 0 | 0 | 0 | |
19/04/2011 |
6.51
|
680,600 | 6.82 | 6.82 | 6.51 | 0 | 0 | 0 | |
18/04/2011 |
6.82
|
323,100 | 7.03 | 7.59 | 6.82 | 0 | 0 | 0 | |
15/04/2011 |
7.03
|
466,200 | 7.28 | 7.33 | 6.98 | 0 | 0 | 0 | |
14/04/2011 |
7.28
|
234,700 | 7.28 | 7.39 | 7.08 | 0 | 0 | 0 | |
13/04/2011 |
7.28
|
382,800 | 7.64 | 7.64 | 7.28 | 0 | 0 | 0 | |
08/04/2011 |
7.64
|
216,800 | 7.80 | 7.90 | 7.64 | 0 | 0 | 0 | |
07/04/2011 |
7.80
|
542,900 | 7.64 | 8.00 | 7.49 | 0 | 0 | 0 | |
06/04/2011 |
7.64
|
917,300 | 7.64 | 7.80 | 7.44 | 4,400 | 0 | 0.1 | |
05/04/2011 |
7.64
|
532,400 | 7.54 | 7.69 | 7.23 | 500 | 0 | 0.0 | |
04/04/2011 |
7.54
|
899,300 | 8.05 | 8.05 | 7.54 | 0 | 0 | 0 | |
01/04/2011 |
8.05
|
332,700 | 8.26 | 8.31 | 7.95 | 3,600 | 0 | 0.1 | |
31/03/2011 |
8.26
|
527,900 | 8.57 | 8.98 | 8.05 | 0 | 0 | 0 | |
30/03/2011 |
8.57
|
776,700 | 8.16 | 8.57 | 8.21 | 0 | 0 | 0 | |
29/03/2011 |
8.16
|
1,545,300 | 7.54 | 8.16 | 7.44 | 0 | 0 | 0 | |
28/03/2011 |
7.54
|
479,200 | 8.05 | 8.31 | 7.54 | 0 | 0 | 0 | |
25/03/2011 |
8.05
|
573,400 | 7.85 | 8.21 | 7.69 | 0 | 500 | -0.0 | |
24/03/2011 |
7.85
|
1,116,300 | 7.33 | 7.85 | 7.39 | 0 | 0 | 0 | |
23/03/2011 |
7.33
|
1,850,500 | 6.87 | 7.33 | 7.23 | 500 | 0 | 0.0 | |
22/03/2011 |
6.87
|
481,400 | 6.46 | 6.87 | 6.87 | 0 | 5,300 | -0.1 | |
21/03/2011 |
6.46
|
44,600 | 6.05 | 6.46 | 6.46 | 0 | 0 | 0 | |
18/03/2011 |
6.05
|
80,700 | 5.74 | 6.05 | 6.05 | 0 | 0 | 0 | |
17/03/2011 |
5.74
|
127,800 | 5.59 | 5.80 | 5.59 | 0 | 0 | 0 | |
16/03/2011 |
5.59
|
69,100 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 | |
15/03/2011 |
5.54
|
76,800 | 5.44 | 5.64 | 5.39 | 0 | 0 | 0 | |
14/03/2011 |
5.44
|
132,100 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 | |
11/03/2011 |
5.80
|
167,700 | 5.49 | 5.80 | 5.69 | 0 | 0 | 0 | |
10/03/2011 |
5.49
|
126,100 | 5.18 | 5.49 | 5.28 | 0 | 0 | 0 | |
09/03/2011 |
5.18
|
106,900 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 | |
08/03/2011 |
5.39
|
89,100 | 5.44 | 5.59 | 5.39 | 0 | 0 | 0 | |
07/03/2011 |
5.44
|
43,800 | 5.44 | 5.54 | 5.33 | 0 | 0 | 0 | |
04/03/2011 |
5.44
|
92,200 | 5.18 | 5.49 | 5.28 | 0 | 0 | 0 | |
03/03/2011 |
5.18
|
89,900 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
02/03/2011 |
5.44
|
101,400 | 5.69 | 5.69 | 5.39 | 5,300 | 0 | 0.1 | |
01/03/2011 |
5.69
|
23,300 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 | |
28/02/2011 |
5.90
|
68,800 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 | |
25/02/2011 |
6.16
|
213,200 | 5.95 | 6.21 | 6.00 | 1,900 | 0 | 0.0 | |
24/02/2011 |
5.95
|
233,500 | 5.74 | 5.95 | 5.44 | 0 | 0 | 0 | |
23/02/2011 |
5.74
|
155,400 | 5.44 | 5.74 | 5.13 | 0 | 0 | 0 | |
22/02/2011 |
5.44
|
239,600 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 | |
21/02/2011 |
5.69
|
115,500 | 6.00 | 6.10 | 5.69 | 10,000 | 0 | 0.1 | |
18/02/2011 |
6.00
|
31,900 | 6.05 | 6.26 | 5.95 | 0 | 0 | 0 | |
17/02/2011 |
6.05
|
40,600 | 6.16 | 6.26 | 6.05 | 0 | 0 | 0 | |
16/02/2011 |
6.16
|
193,900 | 6.46 | 6.62 | 6.16 | 0 | 0 | 0 | |
15/02/2011 |
6.46
|
21,200 | 6.51 | 6.62 | 6.41 | 0 | 700 | -0.0 | |
14/02/2011 |
6.51
|
36,200 | 6.51 | 6.57 | 6.36 | 0 | 0 | 0 | |
11/02/2011 |
6.51
|
25,700 | 6.51 | 6.62 | 6.46 | 0 | 0 | 0 |