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) |
-0.17 | -4.90% | 45,200 | -100 | -0.0 |
3.16
3.47
3.30
|
2 tháng
(2024-07-22) |
-0.10 | -2.94% | 73,200 | -4 | 0.0 |
3.08
3.79
3.30
|
3 tháng
(2024-06-24) |
-0.36 | -9.84% | 103,100 | -3,838 | -0.0 |
3.08
3.79
3.30
|
6 tháng
(2024-03-25) |
-0.47 | -12.47% | 211,100 | -3,838 | -0.0 |
3.08
3.98
3.30
|
12 tháng
(2023-09-26) |
-0.36 | -9.84% | 617,400 | 46,862 | 0.2 |
3.05
3.98
3.30
|
24 tháng
(2022-10-03) |
-0.66 | -16.67% | 2,068,100 | -13,221 | -0.3 |
2.40
3.99
3.30
|
36 tháng
(2021-10-06) |
-1.25 | -27.47% | 11,775,800 | -67,843 | -0.4 |
2.40
8.90
3.30
|
60 tháng
(2019-10-17) |
1.40 | 73.68% | 17,113,650 | -72,973 | -0.5 |
1.73
8.90
3.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/06/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/06/2011 |
5.44
|
520 | 5.36 | 5.44 | 5.12 | 0 | 0 | 0 | |
28/06/2011 |
5.36
|
980 | 5.36 | 5.44 | 5.28 | 0 | 0 | 0 | |
27/06/2011 |
5.36
|
550 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
24/06/2011 |
5.52
|
2,740 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 | |
23/06/2011: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
23/06/2011 |
5.52
|
5,290 | 5.36 | 5.60 | 5.52 | 0 | 0 | 0 | |
22/06/2011 |
5.68
|
4,580 | 5.60 | 5.82 | 5.53 | 0 | 250 | -0.0 | |
21/06/2011 |
5.60
|
2,710 | 5.38 | 5.60 | 5.23 | 0 | 0 | 0 | |
20/06/2011 |
5.38
|
8,700 | 5.60 | 5.68 | 5.38 | 0 | 0 | 0 | |
17/06/2011 |
5.60
|
3,040 | 5.60 | 5.75 | 5.60 | 0 | 0 | 0 | |
16/06/2011 |
5.60
|
1,030 | 5.75 | 5.82 | 5.53 | 0 | 0 | 0 | |
15/06/2011 |
5.75
|
21,160 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 | |
14/06/2011 |
5.82
|
4,390 | 5.68 | 5.82 | 5.68 | 0 | 0 | 0 | |
13/06/2011 |
5.68
|
4,010 | 5.60 | 5.75 | 5.68 | 0 | 0 | 0 | |
10/06/2011 |
5.60
|
6,710 | 5.45 | 5.68 | 5.53 | 1,000 | 0 | 0.0 | |
09/06/2011 |
5.45
|
5,790 | 5.38 | 5.53 | 5.38 | 0 | 0 | 0 | |
08/06/2011 |
5.38
|
2,020 | 5.38 | 5.38 | 5.31 | 0 | 0 | 0 | |
07/06/2011 |
5.38
|
230 | 5.16 | 5.38 | 5.16 | 100 | 0 | 0.0 | |
06/06/2011 |
5.16
|
240 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
03/06/2011 |
5.16
|
5,070 | 5.38 | 5.38 | 5.16 | 2,000 | 0 | 0.0 | |
02/06/2011 |
5.38
|
3,070 | 5.31 | 5.53 | 5.31 | 0 | 0 | 0 | |
01/06/2011 |
5.31
|
670 | 5.23 | 5.38 | 5.16 | 0 | 0 | 0 | |
31/05/2011 |
5.23
|
2,620 | 5.38 | 5.38 | 5.16 | 0 | 0 | 0 | |
30/05/2011 |
5.38
|
290 | 5.31 | 5.38 | 5.16 | 0 | 0 | 0 | |
27/05/2011 |
5.31
|
70 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 | |
26/05/2011 |
5.16
|
1,570 | 5.09 | 5.16 | 4.86 | 0 | 0 | 0 | |
25/05/2011 |
5.09
|
810 | 5.31 | 5.31 | 5.09 | 0 | 0 | 0 | |
24/05/2011 |
5.31
|
55,950 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 | |
23/05/2011 |
5.53
|
11,110 | 5.31 | 5.53 | 5.23 | 0 | 0 | 0 | |
20/05/2011 |
5.31
|
5,010 | 5.38 | 5.53 | 5.31 | 0 | 0 | 0 | |
19/05/2011 |
5.38
|
1,330 | 5.38 | 5.60 | 5.31 | 0 | 0 | 0 | |
18/05/2011 |
5.38
|
6,160 | 5.53 | 5.53 | 5.38 | 0 | 0 | 0 | |
17/05/2011 |
5.53
|
7,660 | 5.53 | 5.60 | 5.45 | 0 | 0 | 0 | |
16/05/2011 |
5.53
|
4,750 | 5.75 | 5.82 | 5.53 | 0 | 0 | 0 | |
13/05/2011 |
5.75
|
2,970 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 | |
12/05/2011 |
5.90
|
1,310 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
11/05/2011 |
6.04
|
3,850 | 5.90 | 6.04 | 5.75 | 0 | 0 | 0 | |
10/05/2011 |
5.90
|
3,840 | 5.75 | 5.97 | 5.75 | 100 | 0 | 0.0 | |
09/05/2011 |
5.75
|
3,790 | 5.90 | 5.90 | 5.75 | 0 | 0 | 0 | |
06/05/2011 |
5.90
|
1,610 | 5.90 | 5.97 | 5.82 | 0 | 0 | 0 | |
05/05/2011 |
5.90
|
990 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 | |
04/05/2011 |
5.82
|
8,210 | 5.90 | 6.04 | 5.82 | 0 | 0 | 0 | |
29/04/2011 |
5.90
|
500 | 5.97 | 6.04 | 5.68 | 0 | 0 | 0 | |
28/04/2011 |
5.97
|
710 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
27/04/2011 |
6.04
|
550 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 | |
26/04/2011 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/04/2011 |
6.34
|
750 | 6.04 | 6.34 | 5.75 | 0 | 0 | 0 | |
22/04/2011 |
6.04
|
2,930 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 | |
21/04/2011 |
6.34
|
490 | 6.27 | 6.34 | 5.97 | 0 | 0 | 0 | |
20/04/2011 |
6.27
|
20 | 6.19 | 6.34 | 6.27 | 0 | 0 | 0 | |
19/04/2011 |
6.19
|
380 | 6.49 | 6.49 | 6.19 | 0 | 0 | 0 | |
18/04/2011 |
6.49
|
73 | 6.34 | 6.56 | 6.34 | 0 | 0 | 0 | |
15/04/2011 |
6.34
|
3,670 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 | |
14/04/2011 |
6.63
|
20 | 6.34 | 6.63 | 6.63 | 0 | 0 | 0 | |
13/04/2011 |
6.34
|
150 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 | |
08/04/2011 |
6.49
|
130 | 6.41 | 6.49 | 6.49 | 0 | 0 | 0 | |
07/04/2011 |
6.41
|
2,990 | 6.49 | 6.49 | 6.19 | 200 | 2,680 | -0.0 | |
06/04/2011 |
6.49
|
7,250 | 6.27 | 6.49 | 6.27 | 0 | 0 | 0 | |
05/04/2011 |
6.27
|
500 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 | |
04/04/2011 |
6.34
|
600 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 | |
01/04/2011 |
6.34
|
19,020 | 6.49 | 6.71 | 6.19 | 0 | 0 | 0 | |
31/03/2011 |
6.49
|
18,270 | 6.34 | 6.49 | 6.12 | 0 | 0 | 0 | |
30/03/2011 |
6.34
|
14,910 | 6.27 | 6.34 | 6.04 | 0 | 0 | 0 | |
29/03/2011 |
6.27
|
1,230 | 6.41 | 6.49 | 6.19 | 0 | 0 | 0 | |
28/03/2011 |
6.41
|
23,070 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 | |
25/03/2011 |
6.63
|
15,320 | 6.63 | 6.63 | 6.41 | 200 | 0 | 0.0 | |
24/03/2011 |
6.63
|
24,620 | 6.63 | 6.63 | 6.41 | 0 | 0 | 0 | |
23/03/2011 |
6.63
|
15,600 | 6.63 | 6.63 | 6.63 | 0 | 10,470 | -0.1 | |
22/03/2011 |
6.63
|
7,790 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 | |
21/03/2011 |
6.63
|
6,700 | 6.63 | 6.63 | 6.41 | 2,000 | 0 | 0.0 | |
18/03/2011 |
6.63
|
26,090 | 6.41 | 6.63 | 6.12 | 0 | 0 | 0 | |
17/03/2011 |
6.41
|
2,500 | 6.34 | 6.41 | 6.34 | 0 | 0 | 0 | |
16/03/2011 |
6.34
|
6,600 | 6.34 | 6.49 | 6.04 | 0 | 0 | 0 | |
15/03/2011 |
6.34
|
30,580 | 6.19 | 6.34 | 5.90 | 3,100 | 0 | 0.0 | |
14/03/2011 |
6.19
|
21,210 | 6.19 | 6.27 | 5.97 | 0 | 0 | 0 | |
11/03/2011 |
6.19
|
25,520 | 5.90 | 6.19 | 5.90 | 0 | 3,000 | -0.0 | |
10/03/2011 |
5.90
|
30 | 5.90 | 6.19 | 5.90 | 0 | 10 | -0.0 | |
09/03/2011 |
5.90
|
1,390 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
08/03/2011 |
5.90
|
2,400 | 6.19 | 6.19 | 5.90 | 1,390 | 0 | 0.0 | |
07/03/2011 |
6.19
|
20 | 6.12 | 6.19 | 6.19 | 0 | 0 | 0 | |
04/03/2011 |
6.12
|
2,620 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 | |
03/03/2011 |
6.27
|
180 | 5.97 | 6.27 | 5.75 | 0 | 0 | 0 | |
02/03/2011 |
5.97
|
9,890 | 6.27 | 6.27 | 5.97 | 4,910 | 0 | 0.0 | |
01/03/2011 |
6.27
|
1,630 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 | |
28/02/2011 |
6.34
|
110 | 6.27 | 6.34 | 6.34 | 0 | 0 | 0 | |
25/02/2011 |
6.27
|
22,150 | 5.97 | 6.27 | 6.19 | 0 | 0 | 0 | |
24/02/2011 |
5.97
|
160 | 5.68 | 5.97 | 5.82 | 0 | 0 | 0 | |
23/02/2011 |
5.68
|
3,190 | 5.60 | 5.82 | 5.53 | 0 | 0 | 0 | |
22/02/2011 |
5.60
|
6,400 | 5.75 | 5.97 | 5.60 | 0 | 3,850 | -0.0 | |
21/02/2011 |
5.75
|
6,740 | 6.04 | 6.04 | 5.75 | 200 | 0 | 0.0 | |
18/02/2011 |
6.04
|
7,220 | 6.27 | 6.27 | 6.04 | 3,000 | 0 | 0.0 | |
17/02/2011 |
6.27
|
7,380 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 | |
16/02/2011 |
6.34
|
2,820 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 | |
15/02/2011 |
6.34
|
1,570 | 6.34 | 6.49 | 6.19 | 0 | 0 | 0 | |
14/02/2011 |
6.34
|
9,870 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 | |
11/02/2011 |
6.49
|
4,970 | 6.49 | 6.71 | 6.41 | 0 | 0 | 0 | |
10/02/2011 |
6.49
|
1,720 | 6.63 | 6.63 | 6.49 | 0 | 0 | 0 | |
09/02/2011 |
6.63
|
22,400 | 6.63 | 6.71 | 6.41 | 0 | 0 | 0 | |
08/02/2011 |
6.63
|
850 | 6.49 | 6.63 | 6.63 | 0 | 0 | 0 | |
28/01/2011 |
6.49
|
10,090 | 6.56 | 6.56 | 6.41 | 0 | 0 | 0 |