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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/07/2011 |
4.89
|
34,100 | 4.60 | 4.89 | 4.70 | 0 | 0 | 0 | |
04/07/2011 |
4.60
|
10,300 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 | |
01/07/2011 |
4.60
|
21,600 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 | |
30/06/2011 |
4.75
|
9,700 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 | |
29/06/2011 |
4.89
|
5,400 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 | |
28/06/2011 |
4.89
|
23,900 | 5.04 | 5.04 | 4.85 | 0 | 100 | -0.0 | |
27/06/2011 |
5.04
|
13,000 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
24/06/2011 |
5.09
|
4,600 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
23/06/2011 |
5.04
|
17,900 | 5.19 | 5.19 | 4.99 | 0 | 0 | 0 | |
22/06/2011 |
5.19
|
21,200 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 | |
21/06/2011 |
5.29
|
20,100 | 4.99 | 5.33 | 4.99 | 200 | 0 | 0.0 | |
20/06/2011 |
4.99
|
45,300 | 5.04 | 5.09 | 4.85 | 0 | 0 | 0 | |
17/06/2011 |
5.04
|
186,500 | 5.38 | 5.38 | 5.04 | 0 | 0 | 0 | |
16/06/2011 |
5.38
|
20,300 | 5.48 | 5.63 | 5.29 | 0 | 0 | 0 | |
15/06/2011 |
5.48
|
73,400 | 5.68 | 5.73 | 5.48 | 0 | 0 | 0 | |
14/06/2011 |
5.68
|
71,900 | 6.02 | 6.26 | 5.58 | 0 | 0 | 0 | |
13/06/2011 |
6.02
|
180,100 | 5.68 | 6.02 | 5.43 | 0 | 0 | 0 | |
10/06/2011 |
5.68
|
186,900 | 5.48 | 5.68 | 5.14 | 0 | 0 | 0 | |
09/06/2011 |
5.48
|
53,500 | 5.19 | 5.48 | 5.09 | 0 | 0 | 0 | |
08/06/2011 |
5.19
|
51,400 | 5.48 | 5.63 | 5.09 | 0 | 0 | 0 | |
07/06/2011 |
5.48
|
131,200 | 5.24 | 5.48 | 5.19 | 0 | 16,400 | -0.2 | |
06/06/2011 |
5.24
|
65,400 | 5.04 | 5.43 | 5.04 | 0 | 0 | 0 | |
03/06/2011 |
5.04
|
94,300 | 5.24 | 5.58 | 4.99 | 0 | 13,600 | -0.2 | |
02/06/2011 |
5.24
|
43,500 | 4.94 | 5.24 | 5.09 | 0 | 0 | 0 | |
01/06/2011 |
4.94
|
57,800 | 4.70 | 4.99 | 4.65 | 0 | 9,600 | -0.1 | |
31/05/2011 |
4.70
|
49,200 | 4.89 | 4.89 | 4.60 | 0 | 13,800 | -0.1 | |
30/05/2011 |
4.89
|
35,500 | 4.89 | 4.94 | 4.65 | 0 | 1,600 | -0.0 | |
27/05/2011 |
4.89
|
79,600 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
26/05/2011 |
4.89
|
95,800 | 4.55 | 4.89 | 4.40 | 0 | 15,700 | -0.1 | |
25/05/2011 |
4.55
|
75,200 | 4.89 | 4.94 | 4.55 | 0 | 0 | 0 | |
24/05/2011 |
4.89
|
49,700 | 5.09 | 5.09 | 4.89 | 0 | 0 | 0 | |
23/05/2011 |
5.09
|
49,600 | 5.38 | 5.38 | 5.04 | 0 | 0 | 0 | |
20/05/2011 |
5.38
|
35,400 | 5.33 | 5.73 | 5.19 | 3,800 | 0 | 0.0 | |
19/05/2011 |
5.33
|
32,500 | 5.38 | 5.43 | 5.29 | 0 | 0 | 0 | |
18/05/2011 |
5.38
|
65,100 | 5.43 | 5.58 | 5.24 | 0 | 0 | 0 | |
17/05/2011 |
5.43
|
45,800 | 5.68 | 5.73 | 5.43 | 0 | 0 | 0 | |
16/05/2011 |
5.68
|
15,200 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 | |
13/05/2011 |
5.78
|
20,000 | 5.82 | 5.92 | 5.73 | 0 | 20,000 | -0.2 | |
12/05/2011 |
5.82
|
56,900 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 | |
11/05/2011 |
5.82
|
43,400 | 5.82 | 5.87 | 5.78 | 0 | 0 | 0 | |
10/05/2011 |
5.82
|
32,300 | 5.92 | 5.92 | 5.78 | 0 | 0 | 0 | |
09/05/2011 |
5.92
|
37,900 | 5.73 | 6.02 | 5.82 | 4,100 | 0 | 0.0 | |
06/05/2011 |
5.73
|
34,600 | 5.73 | 5.78 | 5.73 | 0 | 24,800 | -0.3 | |
05/05/2011 |
5.73
|
26,700 | 5.82 | 5.82 | 5.63 | 0 | 0 | 0 | |
04/05/2011 |
5.82
|
30,700 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 | |
29/04/2011 |
5.82
|
44,400 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 | |
28/04/2011 |
5.82
|
22,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 | |
27/04/2011 |
5.87
|
41,100 | 5.82 | 5.97 | 5.82 | 2,000 | 0 | 0.0 | |
26/04/2011 |
5.82
|
39,500 | 6.22 | 6.22 | 5.82 | 0 | 0 | 0 | |
25/04/2011 |
6.22
|
74,500 | 5.82 | 6.22 | 5.87 | 0 | 200 | -0.0 | |
22/04/2011 |
5.82
|
51,700 | 5.82 | 5.87 | 5.68 | 0 | 0 | 0 | |
21/04/2011 |
5.82
|
38,000 | 5.92 | 5.97 | 5.73 | 0 | 2,000 | -0.0 | |
20/04/2011 |
5.92
|
63,100 | 5.87 | 5.97 | 5.87 | 0 | 0 | 0 | |
19/04/2011 |
5.87
|
52,300 | 5.87 | 5.97 | 5.53 | 0 | 0 | 0 | |
18/04/2011 |
5.87
|
51,300 | 6.02 | 6.17 | 5.78 | 0 | 0 | 0 | |
15/04/2011 |
6.02
|
42,900 | 6.31 | 6.31 | 5.97 | 0 | 0 | 0 | |
14/04/2011 |
6.31
|
33,200 | 6.51 | 6.61 | 6.31 | 0 | 0 | 0 | |
13/04/2011 |
6.51
|
10,500 | 6.71 | 6.71 | 6.51 | 0 | 0 | 0 | |
08/04/2011 |
6.71
|
59,700 | 6.61 | 6.75 | 6.61 | 30,300 | 0 | 0.4 | |
07/04/2011 |
6.61
|
33,700 | 6.71 | 6.75 | 6.61 | 0 | 0 | 0 | |
06/04/2011 |
6.71
|
52,500 | 6.66 | 6.80 | 6.56 | 0 | 100 | -0.0 | |
05/04/2011 |
6.66
|
38,300 | 6.61 | 6.75 | 6.51 | 0 | 0 | 0 | |
04/04/2011 |
6.61
|
43,000 | 6.66 | 6.80 | 6.56 | 0 | 0 | 0 | |
01/04/2011 |
6.66
|
33,700 | 6.71 | 6.85 | 6.61 | 0 | 0 | 0 | |
31/03/2011 |
6.71
|
58,500 | 6.75 | 6.95 | 6.66 | 0 | 0 | 0 | |
30/03/2011 |
6.75
|
106,400 | 6.80 | 6.85 | 6.51 | 0 | 0 | 0 | |
29/03/2011: Cổ tức tiền mặt tỉ lệ: 15.27% | |||||||||
29/03/2011 |
6.80
|
76,900 | 7.03 | 7.15 | 6.80 | 0 | 0 | 0 | |
28/03/2011 |
7.03
|
110,300 | 7.17 | 7.17 | 6.95 | 0 | 0 | 0 | |
25/03/2011 |
7.17
|
137,200 | 7.34 | 7.34 | 7.03 | 10,000 | 0 | 0.2 | |
24/03/2011 |
7.34
|
147,400 | 7.26 | 7.48 | 7.21 | 2,000 | 2,900 | -0.0 | |
23/03/2011 |
7.26
|
156,900 | 7.21 | 7.39 | 6.99 | 0 | 0 | 0 | |
22/03/2011 |
7.21
|
265,600 | 7.26 | 7.74 | 7.08 | 0 | 200 | -0.0 | |
21/03/2011 |
7.26
|
295,500 | 6.95 | 7.26 | 7.08 | 32,000 | 0 | 0.5 | |
18/03/2011 |
6.95
|
200,600 | 6.55 | 6.95 | 6.50 | 0 | 0 | 0 | |
17/03/2011 |
6.55
|
98,900 | 6.42 | 6.64 | 6.37 | 0 | 400 | -0.0 | |
16/03/2011 |
6.42
|
165,200 | 6.42 | 6.64 | 6.19 | 0 | 100 | -0.0 | |
15/03/2011 |
6.42
|
86,100 | 6.33 | 6.64 | 6.33 | 0 | 0 | 0 | |
14/03/2011 |
6.33
|
168,900 | 6.77 | 7.03 | 6.33 | 0 | 0 | 0 | |
11/03/2011 |
6.77
|
85,100 | 6.33 | 6.77 | 6.72 | 0 | 0 | 0 | |
10/03/2011 |
6.33
|
41,500 | 6.02 | 6.33 | 6.06 | 0 | 200 | -0.0 | |
09/03/2011 |
6.02
|
39,900 | 6.11 | 6.11 | 5.84 | 0 | 0 | 0 | |
08/03/2011 |
6.11
|
33,100 | 6.19 | 6.28 | 6.11 | 0 | 800 | -0.0 | |
07/03/2011 |
6.19
|
4,900 | 6.24 | 6.33 | 6.11 | 0 | 0 | 0 | |
04/03/2011 |
6.24
|
32,300 | 5.88 | 6.28 | 5.97 | 2,300 | 0 | 0.0 | |
03/03/2011 |
5.88
|
40,600 | 6.06 | 6.15 | 5.75 | 0 | 0 | 0 | |
02/03/2011 |
6.06
|
51,100 | 6.50 | 6.50 | 6.02 | 0 | 0 | 0 | |
01/03/2011 |
6.50
|
12,900 | 6.46 | 6.59 | 6.33 | 0 | 0 | 0 | |
28/02/2011 |
6.46
|
35,000 | 6.81 | 6.86 | 6.42 | 0 | 0 | 0 | |
25/02/2011 |
6.81
|
50,600 | 6.55 | 6.86 | 6.46 | 0 | 0 | 0 | |
24/02/2011 |
6.55
|
67,600 | 6.64 | 6.64 | 6.19 | 0 | 0 | 0 | |
23/02/2011 |
6.64
|
49,100 | 6.37 | 6.64 | 6.24 | 0 | 0 | 0 | |
22/02/2011 |
6.37
|
50,300 | 6.55 | 6.55 | 6.11 | 0 | 0 | 0 | |
21/02/2011 |
6.55
|
97,300 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 | |
18/02/2011 |
7.03
|
26,900 | 7.12 | 7.17 | 6.95 | 0 | 0 | 0 | |
17/02/2011 |
7.12
|
35,300 | 7.48 | 7.48 | 7.08 | 0 | 0 | 0 | |
16/02/2011 |
7.48
|
27,300 | 7.74 | 7.74 | 7.43 | 0 | 0 | 0 | |
15/02/2011 |
7.74
|
22,800 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
14/02/2011 |
7.83
|
15,700 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 | |
11/02/2011 |
8.05
|
11,000 | 8.10 | 8.10 | 7.79 | 0 | 0 | 0 | |
10/02/2011 |
8.10
|
35,700 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 |