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 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
7.31
|
48,430 | 7.42 | 7.48 | 7.20 | 0 | 0 | 0 | |
30/06/2011 |
7.42
|
70,910 | 7.54 | 7.65 | 7.42 | 0 | 0 | 0 | |
29/06/2011 |
7.54
|
62,990 | 7.54 | 7.71 | 7.48 | 0 | 0 | 0 | |
28/06/2011 |
7.54
|
60,820 | 7.76 | 7.82 | 7.54 | 0 | 0 | 0 | |
27/06/2011 |
7.76
|
81,510 | 7.76 | 7.88 | 7.65 | 0 | 0 | 0 | |
24/06/2011 |
7.76
|
50,040 | 7.65 | 7.88 | 7.65 | 0 | 0 | 0 | |
23/06/2011 |
7.65
|
96,830 | 7.82 | 7.93 | 7.54 | 0 | 0 | 0 | |
22/06/2011 |
7.82
|
59,100 | 7.88 | 8.10 | 7.82 | 0 | 0 | 0 | |
21/06/2011 |
7.88
|
123,490 | 7.54 | 7.88 | 7.54 | 0 | 0 | 0 | |
20/06/2011 |
7.54
|
191,040 | 7.88 | 8.05 | 7.54 | 0 | 0 | 0 | |
17/06/2011 |
7.88
|
534,510 | 8.27 | 8.50 | 7.88 | 0 | 0 | 0 | |
16/06/2011 |
8.27
|
192,060 | 8.22 | 8.61 | 7.99 | 0 | 0 | 0 | |
15/06/2011 |
8.22
|
382,430 | 8.61 | 8.61 | 8.22 | 0 | 0 | 0 | |
14/06/2011 |
8.61
|
269,980 | 9.06 | 9.40 | 8.61 | 0 | 0 | 0 | |
13/06/2011 |
9.06
|
262,280 | 8.72 | 9.12 | 8.84 | 0 | 0 | 0 | |
10/06/2011 |
8.72
|
296,390 | 8.33 | 8.72 | 8.67 | 0 | 0 | 0 | |
09/06/2011 |
8.33
|
521,020 | 8.33 | 8.72 | 8.05 | 0 | 0 | 0 | |
08/06/2011 |
8.33
|
477,830 | 8.44 | 8.84 | 8.33 | 0 | 0 | 0 | |
07/06/2011 |
8.44
|
45,820 | 8.05 | 8.44 | 8.38 | 0 | 0 | 0 | |
06/06/2011 |
8.05
|
172,120 | 7.71 | 8.05 | 7.48 | 0 | 0 | 0 | |
03/06/2011 |
7.71
|
647,570 | 7.54 | 7.88 | 7.59 | 0 | 3,720 | -0.1 | |
02/06/2011 |
7.54
|
19,230 | 7.20 | 7.54 | 7.54 | 0 | 0 | 0 | |
01/06/2011 |
7.20
|
67,000 | 6.86 | 7.20 | 6.80 | 0 | 0 | 0 | |
31/05/2011 |
6.86
|
80,240 | 7.20 | 7.20 | 6.86 | 0 | 0 | 0 | |
30/05/2011 |
7.20
|
84,240 | 7.54 | 7.54 | 7.20 | 500 | 0 | 0.0 | |
27/05/2011 |
7.54
|
139,210 | 7.20 | 7.54 | 7.20 | 500 | 0 | 0.0 | |
26/05/2011 |
7.20
|
195,910 | 6.86 | 7.20 | 6.52 | 0 | 12,000 | -0.1 | |
25/05/2011 |
6.86
|
147,050 | 7.20 | 7.20 | 6.86 | 500 | 2,620 | -0.0 | |
24/05/2011 |
7.20
|
181,050 | 7.54 | 7.54 | 7.20 | 0 | 0 | 0 | |
23/05/2011 |
7.54
|
109,970 | 7.88 | 8.05 | 7.54 | 0 | 0 | 0 | |
20/05/2011 |
7.88
|
81,070 | 8.10 | 8.16 | 7.71 | 0 | 0 | 0 | |
19/05/2011 |
8.10
|
93,750 | 8.50 | 8.78 | 8.10 | 0 | 0 | 0 | |
18/05/2011 |
8.50
|
70,040 | 8.72 | 9.01 | 8.44 | 0 | 0 | 0 | |
17/05/2011 |
8.72
|
59,650 | 8.95 | 8.95 | 8.72 | 0 | 3,000 | -0.0 | |
16/05/2011 |
8.95
|
94,760 | 9.18 | 9.40 | 8.95 | 5,000 | 0 | 0.1 | |
13/05/2011 |
9.18
|
58,290 | 9.18 | 9.29 | 9.01 | 20,000 | 0 | 0.3 | |
12/05/2011 |
9.18
|
17,850 | 9.18 | 9.23 | 9.01 | 0 | 0 | 0 | |
11/05/2011 |
9.18
|
15,980 | 9.18 | 9.18 | 9.06 | 0 | 0 | 0 | |
10/05/2011 |
9.18
|
22,840 | 9.35 | 9.46 | 9.06 | 0 | 0 | 0 | |
09/05/2011 |
9.35
|
95,380 | 9.01 | 9.35 | 9.06 | 0 | 0 | 0 | |
06/05/2011 |
9.01
|
40,600 | 8.89 | 9.01 | 8.84 | 1,000 | 0 | 0.0 | |
05/05/2011 |
8.89
|
44,230 | 9.01 | 9.06 | 8.84 | 0 | 0 | 0 | |
04/05/2011 |
9.01
|
37,510 | 9.06 | 9.29 | 8.95 | 18,340 | 0 | 0.3 | |
29/04/2011 |
9.06
|
88,130 | 8.84 | 9.18 | 8.95 | 0 | 0 | 0 | |
28/04/2011 |
8.84
|
149,250 | 8.89 | 9.29 | 8.84 | 0 | 0 | 0 | |
27/04/2011 |
8.89
|
110,610 | 8.95 | 9.18 | 8.78 | 0 | 0 | 0 | |
26/04/2011 |
8.95
|
86,310 | 9.29 | 9.35 | 8.89 | 0 | 0 | 0 | |
25/04/2011 |
9.29
|
89,760 | 8.95 | 9.35 | 9.18 | 0 | 0 | 0 | |
22/04/2011 |
8.95
|
65,110 | 9.18 | 9.18 | 8.95 | 0 | 0 | 0 | |
21/04/2011 |
9.18
|
63,770 | 9.29 | 9.46 | 9.18 | 0 | 0 | 0 | |
20/04/2011 |
9.29
|
96,080 | 9.23 | 9.46 | 9.23 | 0 | 0 | 0 | |
19/04/2011 |
9.23
|
104,950 | 9.23 | 9.69 | 9.06 | 0 | 0 | 0 | |
18/04/2011 |
9.23
|
12,409 | 9.63 | 9.63 | 9.23 | 0 | 0 | 0 | |
15/04/2011 |
9.63
|
111,650 | 9.86 | 9.91 | 9.63 | 0 | 0 | 0 | |
14/04/2011 |
9.86
|
103,580 | 9.97 | 10.14 | 9.69 | 3,000 | 0 | 0.1 | |
13/04/2011 |
9.97
|
76,640 | 10.31 | 10.31 | 9.97 | 0 | 0 | 0 | |
08/04/2011 |
10.31
|
140,080 | 10.82 | 10.82 | 10.31 | 0 | 0 | 0 | |
07/04/2011 |
10.82
|
228,570 | 10.71 | 11.22 | 10.37 | 0 | 0 | 0 | |
06/04/2011 |
10.71
|
349,870 | 10.20 | 10.71 | 10.14 | 1,000 | 0 | 0.0 | |
05/04/2011 |
10.20
|
341,470 | 9.80 | 10.25 | 9.74 | 0 | 100 | -0.0 | |
04/04/2011 |
9.80
|
104,010 | 9.86 | 9.91 | 9.74 | 0 | 0 | 0 | |
01/04/2011 |
9.86
|
71,720 | 9.91 | 9.97 | 9.86 | 0 | 0 | 0 | |
31/03/2011 |
9.91
|
55,780 | 10.03 | 10.20 | 9.91 | 0 | 0 | 0 | |
30/03/2011 |
10.03
|
145,310 | 10.03 | 10.25 | 9.74 | 0 | 0 | 0 | |
29/03/2011 |
10.03
|
195,850 | 9.86 | 10.03 | 9.69 | 0 | 0 | 0 | |
28/03/2011 |
9.86
|
61,550 | 9.91 | 10.03 | 9.69 | 0 | 0 | 0 | |
25/03/2011 |
9.91
|
143,570 | 9.74 | 9.91 | 9.63 | 0 | 0 | 0 | |
24/03/2011 |
9.74
|
73,550 | 9.80 | 10.08 | 9.74 | 0 | 0 | 0 | |
23/03/2011 |
9.80
|
46,830 | 9.74 | 9.91 | 9.63 | 0 | 0 | 0 | |
22/03/2011 |
9.74
|
104,920 | 10.20 | 10.37 | 9.74 | 0 | 3,280 | -0.1 | |
21/03/2011 |
10.20
|
166,750 | 10.20 | 10.48 | 10.14 | 1,000 | 2,230 | -0.0 | |
18/03/2011 |
10.20
|
141,890 | 9.74 | 10.20 | 9.63 | 0 | 650 | -0.0 | |
17/03/2011 |
9.74
|
101,470 | 9.74 | 10.03 | 9.57 | 0 | 0 | 0 | |
16/03/2011 |
9.74
|
60,490 | 9.74 | 9.91 | 9.40 | 3,280 | 0 | 0.1 | |
15/03/2011 |
9.74
|
144,900 | 9.52 | 9.97 | 9.12 | 650 | 0 | 0.0 | |
14/03/2011 |
9.52
|
243,460 | 9.97 | 10.31 | 9.52 | 2,230 | 0 | 0.0 | |
11/03/2011 |
9.97
|
75,310 | 9.52 | 9.97 | 9.97 | 0 | 0 | 0 | |
10/03/2011 |
9.52
|
113,180 | 9.06 | 9.52 | 9.01 | 0 | 3,000 | -0.0 | |
09/03/2011 |
9.06
|
122,080 | 9.40 | 9.46 | 8.95 | 10,000 | 0 | 0.2 | |
08/03/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
08/03/2011 |
9.40
|
130,120 | 9.29 | 9.74 | 9.40 | 0 | 0 | 0 | |
07/03/2011 |
9.29
|
51,220 | 9.40 | 9.61 | 9.29 | 2,000 | 0 | 0.0 | |
04/03/2011 |
9.40
|
172,600 | 8.97 | 9.40 | 9.13 | 13,000 | 3,310 | 0.2 | |
03/03/2011 |
8.97
|
133,500 | 9.35 | 9.35 | 8.97 | 0 | 0 | 0 | |
02/03/2011 |
9.35
|
124,640 | 9.83 | 9.83 | 9.35 | 0 | 0 | 0 | |
01/03/2011 |
9.83
|
114,520 | 9.94 | 9.94 | 9.51 | 0 | 0 | 0 | |
28/02/2011 |
9.94
|
499,260 | 9.51 | 9.94 | 9.67 | 0 | 0 | 0 | |
25/02/2011 |
9.51
|
70,610 | 9.08 | 9.51 | 9.08 | 0 | 0 | 0 | |
24/02/2011 |
9.08
|
90,950 | 9.24 | 9.35 | 8.81 | 0 | 0 | 0 | |
23/02/2011 |
9.24
|
136,080 | 9.18 | 9.45 | 9.02 | 0 | 0 | 0 | |
22/02/2011 |
9.18
|
186,010 | 9.77 | 9.77 | 9.18 | 0 | 0 | 0 | |
21/02/2011 |
9.77
|
68,320 | 10.10 | 10.10 | 9.77 | 0 | 0 | 0 | |
18/02/2011 |
10.10
|
165,120 | 10.58 | 10.69 | 10.10 | 0 | 0 | 0 | |
17/02/2011 |
10.58
|
99,960 | 11.01 | 11.06 | 10.53 | 0 | 0 | 0 | |
16/02/2011 |
11.01
|
55,710 | 11.06 | 11.12 | 11.01 | 0 | 0 | 0 | |
15/02/2011 |
11.06
|
30,190 | 11.33 | 11.39 | 11.06 | 0 | 0 | 0 | |
14/02/2011 |
11.33
|
106,570 | 11.12 | 11.60 | 11.12 | 0 | 0 | 0 | |
11/02/2011 |
11.12
|
52,350 | 10.90 | 11.17 | 10.80 | 0 | 0 | 0 | |
10/02/2011 |
10.90
|
33,950 | 11.06 | 11.28 | 10.85 | 0 | 0 | 0 | |
09/02/2011 |
11.06
|
68,550 | 11.06 | 11.28 | 11.01 | 0 | 0 | 0 | |
08/02/2011 |
11.06
|
14,450 | 11.12 | 11.33 | 11.01 | 0 | 0 | 0 |