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) |
0.05 | 0.50% | 92,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 133,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-20) |
1.10 | 12.15% | 307,300 | 0 | 0 |
9.05
10.85
10.15
|
6 tháng
(2024-03-22) |
0.35 | 3.57% | 340,600 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 605,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-29) |
2.65 | 35.33% | 1,477,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-04) |
0.28 | 2.84% | 6,369,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-15) |
-2.47 | -19.55% | 8,679,610 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2011 |
4.46
|
2,920 | 4.65 | 4.72 | 4.46 | 0 | 0 | 0 | |
21/06/2011 |
4.65
|
1,780 | 4.53 | 4.65 | 4.46 | 0 | 0 | 0 | |
20/06/2011 |
4.53
|
2,020 | 4.40 | 4.53 | 4.34 | 0 | 0 | 0 | |
17/06/2011 |
4.40
|
15,750 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 | |
16/06/2011 |
4.53
|
11,550 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 | |
15/06/2011 |
4.59
|
11,500 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 | |
14/06/2011 |
4.78
|
14,260 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 | |
13/06/2011 |
4.65
|
21,770 | 4.46 | 4.65 | 4.53 | 0 | 350 | -0.0 | |
10/06/2011 |
4.46
|
38,770 | 4.28 | 4.46 | 4.40 | 0 | 0 | 0 | |
09/06/2011 |
4.28
|
21,100 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 | |
08/06/2011 |
4.46
|
12,210 | 4.65 | 4.65 | 4.46 | 0 | 0 | 0 | |
07/06/2011 |
4.65
|
4,410 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
06/06/2011 |
4.53
|
180 | 4.46 | 4.53 | 4.40 | 0 | 0 | 0 | |
03/06/2011 |
4.46
|
71,880 | 4.65 | 4.84 | 4.46 | 0 | 0 | 0 | |
02/06/2011 |
4.65
|
78,300 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
01/06/2011 |
4.53
|
108,620 | 4.40 | 4.53 | 4.40 | 0 | 0 | 0 | |
31/05/2011 |
4.40
|
910 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 | |
30/05/2011 |
4.40
|
11,020 | 4.46 | 4.59 | 4.40 | 0 | 0 | 0 | |
27/05/2011 |
4.46
|
31,100 | 4.40 | 4.59 | 4.46 | 0 | 0 | 0 | |
26/05/2011 |
4.40
|
8,450 | 4.28 | 4.40 | 4.09 | 0 | 0 | 0 | |
25/05/2011 |
4.28
|
5,730 | 4.46 | 4.65 | 4.28 | 0 | 0 | 0 | |
24/05/2011 |
4.46
|
1,010 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 | |
23/05/2011 |
4.53
|
7,830 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
20/05/2011 |
4.72
|
2,010 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 | |
19/05/2011 |
4.84
|
1,120 | 4.72 | 4.84 | 4.53 | 0 | 0 | 0 | |
18/05/2011 |
4.72
|
1,940 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
17/05/2011 |
4.90
|
2,750 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 | |
16/05/2011 |
5.03
|
9,630 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 | |
13/05/2011 |
5.22
|
6,040 | 5.16 | 5.22 | 5.16 | 90 | 0 | 0.0 | |
12/05/2011 |
5.16
|
9,300 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 | |
11/05/2011 |
5.28
|
22,000 | 5.22 | 5.28 | 5.22 | 0 | 0 | 0 | |
10/05/2011 |
5.22
|
30,400 | 5.34 | 5.47 | 5.22 | 0 | 0 | 0 | |
09/05/2011 |
5.34
|
32,520 | 5.22 | 5.47 | 5.22 | 0 | 0 | 0 | |
06/05/2011 |
5.22
|
2,800 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
05/05/2011 |
5.22
|
9,970 | 5.41 | 5.41 | 5.22 | 0 | 0 | 0 | |
04/05/2011 |
5.41
|
42,500 | 5.34 | 5.41 | 5.28 | 0 | 0 | 0 | |
29/04/2011 |
5.34
|
30,740 | 5.47 | 5.47 | 5.34 | 0 | 0 | 0 | |
28/04/2011 |
5.47
|
19,250 | 5.41 | 5.47 | 5.34 | 0 | 0 | 0 | |
27/04/2011 |
5.41
|
64,540 | 5.41 | 5.47 | 5.34 | 0 | 0 | 0 | |
26/04/2011 |
5.41
|
15,350 | 5.34 | 5.47 | 5.22 | 0 | 0 | 0 | |
25/04/2011 |
5.34
|
20,420 | 5.34 | 5.60 | 5.34 | 0 | 0 | 0 | |
22/04/2011 |
5.34
|
12,820 | 5.28 | 5.34 | 5.09 | 0 | 0 | 0 | |
21/04/2011 |
5.28
|
15,580 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
20/04/2011 |
5.47
|
5,150 | 5.47 | 5.47 | 5.41 | 0 | 0 | 0 | |
19/04/2011 |
5.47
|
12,100 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 | |
18/04/2011 |
5.53
|
7,000 | 5.60 | 5.60 | 5.47 | 0 | 0 | 0 | |
15/04/2011 |
5.60
|
31,120 | 5.60 | 5.60 | 5.41 | 0 | 0 | 0 | |
14/04/2011 |
5.60
|
20,460 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
13/04/2011 |
5.60
|
1,570 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 | |
08/04/2011 |
5.66
|
27,610 | 5.60 | 5.66 | 5.47 | 0 | 0 | 0 | |
07/04/2011 |
5.60
|
9,530 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 | |
06/04/2011 |
5.66
|
6,740 | 5.60 | 5.66 | 5.47 | 0 | 0 | 0 | |
05/04/2011 |
5.60
|
1,870 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 | |
04/04/2011 |
5.66
|
22,100 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 | |
01/04/2011 |
5.66
|
110 | 5.60 | 5.66 | 5.66 | 0 | 0 | 0 | |
31/03/2011 |
5.60
|
1,150 | 5.66 | 5.72 | 5.53 | 0 | 0 | 0 | |
30/03/2011 |
5.66
|
2,610 | 5.78 | 5.78 | 5.66 | 0 | 0 | 0 | |
29/03/2011 |
5.78
|
1,900 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 | |
28/03/2011 |
5.85
|
1,820 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
25/03/2011 |
5.85
|
5,040 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 | |
24/03/2011 |
5.66
|
12,890 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 | |
23/03/2011 |
5.85
|
23,020 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 | |
22/03/2011 |
5.85
|
28,010 | 5.85 | 5.91 | 5.72 | 0 | 0 | 0 | |
21/03/2011 |
5.85
|
7,130 | 5.85 | 6.04 | 5.72 | 0 | 0 | 0 | |
18/03/2011 |
5.85
|
9,540 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 | |
17/03/2011 |
5.66
|
600 | 5.66 | 5.72 | 5.66 | 0 | 0 | 0 | |
16/03/2011 |
5.66
|
4,830 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
15/03/2011 |
5.66
|
35,230 | 5.72 | 5.85 | 5.60 | 0 | 0 | 0 | |
14/03/2011 |
5.72
|
24,780 | 5.78 | 5.97 | 5.72 | 0 | 0 | 0 | |
11/03/2011 |
5.78
|
17,770 | 5.66 | 5.91 | 5.78 | 0 | 0 | 0 | |
10/03/2011 |
5.66
|
33,910 | 5.53 | 5.66 | 5.53 | 0 | 0 | 0 | |
09/03/2011 |
5.53
|
7,270 | 5.60 | 5.66 | 5.47 | 600 | 0 | 0.0 | |
08/03/2011 |
5.60
|
8,500 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
07/03/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
07/03/2011 |
5.85
|
25,890 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 | |
04/03/2011 |
5.85
|
9,460 | 5.73 | 5.85 | 5.73 | 3,000 | 0 | 0.0 | |
03/03/2011 |
5.73
|
4,470 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 | |
02/03/2011 |
5.73
|
24,700 | 5.85 | 5.96 | 5.68 | 0 | 0 | 0 | |
01/03/2011 |
5.85
|
21,870 | 5.79 | 6.02 | 5.79 | 0 | 0 | 0 | |
28/02/2011 |
5.79
|
23,910 | 6.02 | 6.08 | 5.79 | 0 | 0 | 0 | |
25/02/2011 |
6.02
|
20,120 | 5.90 | 6.02 | 5.96 | 0 | 0 | 0 | |
24/02/2011 |
5.90
|
14,260 | 5.90 | 6.02 | 5.73 | 0 | 0 | 0 | |
23/02/2011 |
5.90
|
103,180 | 6.13 | 6.31 | 5.90 | 0 | 0 | 0 | |
22/02/2011 |
6.13
|
9,000 | 6.42 | 6.54 | 6.13 | 0 | 0 | 0 | |
21/02/2011 |
6.42
|
8,150 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 | |
18/02/2011 |
6.71
|
6,860 | 6.76 | 6.76 | 6.54 | 0 | 0 | 0 | |
17/02/2011 |
6.76
|
29,080 | 6.76 | 6.76 | 6.54 | 0 | 0 | 0 | |
16/02/2011 |
6.76
|
8,030 | 6.71 | 6.76 | 6.71 | 0 | 0 | 0 | |
15/02/2011 |
6.71
|
15,520 | 6.82 | 6.88 | 6.71 | 0 | 0 | 0 | |
14/02/2011 |
6.82
|
15,030 | 6.82 | 6.82 | 6.71 | 0 | 0 | 0 | |
11/02/2011 |
6.82
|
17,420 | 6.82 | 6.82 | 6.71 | 0 | 0 | 0 | |
10/02/2011 |
6.82
|
13,250 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 | |
09/02/2011 |
6.88
|
11,090 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 | |
08/02/2011 |
6.94
|
25,110 | 6.88 | 7.11 | 6.88 | 0 | 0 | 0 | |
28/01/2011 |
6.88
|
17,520 | 6.82 | 6.94 | 6.71 | 0 | 0 | 0 | |
27/01/2011 |
6.82
|
21,790 | 6.88 | 6.94 | 6.76 | 0 | 0 | 0 | |
26/01/2011 |
6.88
|
6,800 | 6.82 | 7.05 | 6.82 | 0 | 0 | 0 | |
25/01/2011 |
6.82
|
13,200 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 | |
24/01/2011 |
6.88
|
8,490 | 6.88 | 6.99 | 6.65 | 0 | 0 | 0 | |
21/01/2011 |
6.88
|
53,960 | 6.82 | 7.11 | 6.88 | 0 | 0 | 0 | |
20/01/2011 |
6.82
|
74,650 | 6.54 | 6.82 | 6.48 | 0 | 0 | 0 |