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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2011 |
6.28
|
264,200 | 5.99 | 6.28 | 5.87 | 0 | 0 | 0 | |
08/06/2011 |
5.99
|
192,880 | 6.16 | 6.41 | 5.99 | 0 | 0 | 0 | |
07/06/2011 |
6.16
|
252,870 | 5.87 | 6.16 | 6.03 | 10,000 | 15,000 | -0.1 | |
06/06/2011 |
5.87
|
100,620 | 5.87 | 5.95 | 5.70 | 0 | 0 | 0 | |
03/06/2011 |
5.87
|
189,170 | 6.12 | 6.36 | 5.83 | 0 | 0 | 0 | |
02/06/2011 |
6.12
|
306,590 | 5.83 | 6.12 | 5.95 | 0 | 18,000 | -0.3 | |
01/06/2011 |
5.83
|
253,230 | 5.58 | 5.83 | 5.54 | 0 | 0 | 0 | |
31/05/2011 |
5.58
|
167,840 | 5.37 | 5.58 | 5.29 | 0 | 6,000 | -0.1 | |
30/05/2011 |
5.37
|
219,740 | 5.62 | 5.74 | 5.37 | 5,000 | 0 | 0.1 | |
27/05/2011 |
5.62
|
187,910 | 5.37 | 5.62 | 5.54 | 0 | 0 | 0 | |
26/05/2011 |
5.37
|
160,220 | 5.12 | 5.37 | 4.92 | 5,000 | 0 | 0.1 | |
25/05/2011 |
5.12
|
302,760 | 5.37 | 5.37 | 5.12 | 6,000 | 0 | 0.1 | |
24/05/2011 |
5.37
|
259,000 | 5.62 | 5.62 | 5.37 | 0 | 0 | 0 | |
23/05/2011 |
5.62
|
236,160 | 5.74 | 5.79 | 5.50 | 0 | 0 | 0 | |
20/05/2011 |
5.74
|
122,910 | 5.66 | 5.74 | 5.62 | 0 | 0 | 0 | |
19/05/2011 |
5.66
|
151,830 | 5.74 | 5.87 | 5.66 | 5,000 | 0 | 0.1 | |
18/05/2011 |
5.74
|
114,020 | 5.87 | 5.87 | 5.58 | 0 | 0 | 0 | |
17/05/2011 |
5.87
|
365,430 | 5.99 | 5.99 | 5.70 | 13,000 | 0 | 0.2 | |
16/05/2011 |
5.99
|
137,150 | 5.99 | 6.20 | 5.95 | 0 | 0 | 0 | |
13/05/2011 |
5.99
|
102,300 | 6.12 | 6.24 | 5.99 | 0 | 0 | 0 | |
12/05/2011 |
6.12
|
242,620 | 6.08 | 6.20 | 5.95 | 0 | 0 | 0 | |
11/05/2011 |
6.08
|
1,116,750 | 5.79 | 6.08 | 5.95 | 0 | 20,000 | -0.3 | |
10/05/2011 |
5.79
|
53,570 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 | |
09/05/2011 |
5.54
|
44,740 | 5.29 | 5.54 | 5.54 | 0 | 0 | 0 | |
06/05/2011 |
5.29
|
80,490 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
05/05/2011 |
5.04
|
26,340 | 5.17 | 5.17 | 5.04 | 0 | 0 | 0 | |
04/05/2011 |
5.17
|
27,000 | 5.12 | 5.21 | 5.08 | 0 | 0 | 0 | |
29/04/2011 |
5.12
|
70,750 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 | |
28/04/2011 |
5.08
|
107,380 | 5.04 | 5.21 | 5.04 | 0 | 0 | 0 | |
27/04/2011 |
5.04
|
34,720 | 5.00 | 5.17 | 4.92 | 0 | 0 | 0 | |
26/04/2011 |
5.00
|
47,230 | 5.12 | 5.29 | 4.96 | 0 | 0 | 0 | |
25/04/2011 |
5.12
|
46,480 | 4.92 | 5.12 | 5.08 | 0 | 0 | 0 | |
22/04/2011 |
4.92
|
253,380 | 5.04 | 5.21 | 4.88 | 0 | 0 | 0 | |
21/04/2011 |
5.04
|
80,630 | 5.29 | 5.37 | 5.04 | 0 | 0 | 0 | |
20/04/2011 |
5.29
|
21,350 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
19/04/2011 |
5.37
|
19,400 | 5.37 | 5.41 | 5.29 | 0 | 0 | 0 | |
18/04/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
18/04/2011 |
5.37
|
3,508 | 5.58 | 5.58 | 5.37 | 0 | 1,000 | -0.0 | |
15/04/2011 |
5.58
|
132,520 | 5.69 | 5.73 | 5.43 | 700 | 2,000 | -0.0 | |
14/04/2011 |
5.69
|
70,020 | 5.69 | 5.73 | 5.65 | 0 | 0 | 0 | |
13/04/2011 |
5.69
|
48,930 | 5.77 | 5.77 | 5.69 | 1,000 | 0 | 0.0 | |
08/04/2011 |
5.77
|
62,690 | 5.84 | 5.88 | 5.73 | 0 | 0 | 0 | |
07/04/2011 |
5.84
|
385,840 | 5.58 | 5.84 | 5.65 | 3,000 | 0 | 0.0 | |
06/04/2011 |
5.58
|
97,440 | 5.43 | 5.58 | 5.43 | 0 | 0 | 0 | |
05/04/2011 |
5.43
|
51,830 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 | |
04/04/2011 |
5.51
|
30,140 | 5.58 | 5.62 | 5.51 | 0 | 0 | 0 | |
01/04/2011 |
5.58
|
162,870 | 5.58 | 5.73 | 5.58 | 0 | 0 | 0 | |
31/03/2011 |
5.58
|
42,140 | 5.65 | 5.73 | 5.58 | 0 | 0 | 0 | |
30/03/2011 |
5.65
|
138,000 | 5.54 | 5.80 | 5.47 | 0 | 0 | 0 | |
29/03/2011 |
5.54
|
55,720 | 5.62 | 5.73 | 5.47 | 0 | 0 | 0 | |
28/03/2011 |
5.62
|
80,450 | 5.62 | 5.65 | 5.58 | 0 | 0 | 0 | |
25/03/2011 |
5.62
|
82,460 | 5.65 | 5.77 | 5.58 | 0 | 0 | 0 | |
24/03/2011 |
5.65
|
262,780 | 5.47 | 5.73 | 5.43 | 5,000 | 0 | 0.1 | |
23/03/2011 |
5.47
|
125,880 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
22/03/2011 |
5.47
|
46,170 | 5.54 | 5.54 | 5.43 | 0 | 0 | 0 | |
21/03/2011 |
5.54
|
57,230 | 5.36 | 5.58 | 5.36 | 15,000 | 0 | 0.2 | |
18/03/2011 |
5.36
|
179,730 | 5.28 | 5.47 | 5.21 | 0 | 0 | 0 | |
17/03/2011 |
5.28
|
167,330 | 5.39 | 5.39 | 5.24 | 20,000 | 0 | 0.3 | |
16/03/2011 |
5.39
|
104,210 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 | |
15/03/2011 |
5.51
|
29,270 | 5.51 | 5.58 | 5.36 | 0 | 0 | 0 | |
14/03/2011 |
5.51
|
51,870 | 5.73 | 5.77 | 5.47 | 0 | 0 | 0 | |
11/03/2011 |
5.73
|
111,780 | 5.58 | 5.84 | 5.69 | 0 | 0 | 0 | |
10/03/2011 |
5.58
|
43,790 | 5.32 | 5.58 | 5.39 | 0 | 0 | 0 | |
09/03/2011 |
5.32
|
53,370 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 | |
08/03/2011 |
5.39
|
55,820 | 5.32 | 5.51 | 5.32 | 0 | 2,080 | -0.0 | |
07/03/2011 |
5.32
|
56,690 | 5.39 | 5.43 | 5.32 | 0 | 0 | 0 | |
04/03/2011 |
5.39
|
43,600 | 5.39 | 5.47 | 5.36 | 0 | 0 | 0 | |
03/03/2011 |
5.39
|
66,590 | 5.43 | 5.47 | 5.39 | 10,000 | 22,000 | -0.2 | |
02/03/2011 |
5.43
|
64,010 | 5.62 | 5.62 | 5.39 | 0 | 0 | 0 | |
01/03/2011 |
5.62
|
26,900 | 5.62 | 5.69 | 5.58 | 0 | 0 | 0 | |
28/02/2011 |
5.62
|
52,290 | 5.65 | 5.69 | 5.62 | 2,180 | 4,000 | -0.0 | |
25/02/2011 |
5.65
|
81,340 | 5.54 | 5.69 | 5.54 | 10,000 | 31,130 | -0.3 | |
24/02/2011 |
5.54
|
99,550 | 5.69 | 5.69 | 5.43 | 0 | 10,000 | -0.1 | |
23/02/2011 |
5.69
|
51,110 | 5.54 | 5.80 | 5.65 | 0 | 0 | 0 | |
22/02/2011 |
5.54
|
90,080 | 5.65 | 5.65 | 5.43 | 0 | 7,010 | -0.1 | |
21/02/2011 |
5.65
|
153,050 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 | |
18/02/2011 |
5.95
|
63,450 | 6.10 | 6.17 | 5.95 | 0 | 0 | 0 | |
17/02/2011 |
6.10
|
103,760 | 6.17 | 6.21 | 6.10 | 0 | 0 | 0 | |
16/02/2011 |
6.17
|
67,830 | 6.17 | 6.25 | 6.17 | 640 | 0 | 0.0 | |
15/02/2011 |
6.17
|
65,650 | 6.17 | 6.25 | 6.14 | 0 | 0 | 0 | |
14/02/2011 |
6.17
|
95,450 | 6.21 | 6.29 | 6.17 | 0 | 0 | 0 | |
11/02/2011 |
6.21
|
58,510 | 6.17 | 6.25 | 6.14 | 0 | 0 | 0 | |
10/02/2011 |
6.17
|
25,230 | 6.14 | 6.21 | 6.10 | 0 | 0 | 0 | |
09/02/2011 |
6.14
|
94,410 | 6.21 | 6.29 | 6.10 | 0 | 0 | 0 | |
08/02/2011 |
6.21
|
40,930 | 6.29 | 6.32 | 6.06 | 0 | 0 | 0 | |
28/01/2011 |
6.29
|
96,750 | 6.32 | 6.40 | 6.29 | 300 | 0 | 0.0 | |
27/01/2011 |
6.32
|
53,240 | 6.21 | 6.32 | 6.14 | 0 | 0 | 0 | |
26/01/2011 |
6.21
|
54,240 | 6.06 | 6.25 | 6.10 | 0 | 0 | 0 | |
25/01/2011 |
6.06
|
206,970 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 | |
24/01/2011 |
6.03
|
87,390 | 6.14 | 6.17 | 6.03 | 0 | 0 | 0 | |
21/01/2011 |
6.14
|
65,170 | 6.25 | 6.36 | 6.14 | 0 | 0 | 0 | |
20/01/2011 |
6.25
|
178,570 | 5.99 | 6.29 | 6.14 | 0 | 0 | 0 | |
19/01/2011 |
5.99
|
312,780 | 6.29 | 6.40 | 5.99 | 0 | 0 | 0 | |
18/01/2011 |
6.29
|
111,210 | 6.47 | 6.51 | 6.29 | 0 | 0 | 0 | |
17/01/2011 |
6.47
|
94,760 | 6.58 | 6.66 | 6.47 | 13,660 | 0 | 0.2 | |
14/01/2011 |
6.58
|
255,050 | 6.47 | 6.77 | 6.51 | 0 | 0 | 0 | |
13/01/2011 |
6.47
|
272,640 | 6.17 | 6.47 | 6.21 | 0 | 0 | 0 | |
12/01/2011 |
6.17
|
75,040 | 6.06 | 6.21 | 6.06 | 0 | 0 | 0 | |
11/01/2011 |
6.06
|
100,530 | 6.17 | 6.32 | 6.06 | 2,560 | 0 | 0.0 | |
10/01/2011 |
6.17
|
143,730 | 6.40 | 6.40 | 6.17 | 38,000 | 0 | 0.6 | |
07/01/2011 |
6.40
|
57,950 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |