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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
5.10
|
67,370 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
30/06/2011 |
5.30
|
42,550 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
29/06/2011 |
5.30
|
79,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 | |
28/06/2011 |
5.30
|
87,380 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
27/06/2011 |
5.30
|
67,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
24/06/2011 |
5.30
|
20,210 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
23/06/2011 |
5.30
|
123,560 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
22/06/2011 |
5.40
|
172,880 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
21/06/2011 |
5.50
|
29,580 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
20/06/2011 |
5.40
|
112,750 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
17/06/2011 |
5.50
|
262,270 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
16/06/2011 |
5.60
|
303,860 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
15/06/2011 |
5.70
|
147,270 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 | |
14/06/2011 |
5.90
|
541,480 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 | |
13/06/2011 |
5.90
|
190,590 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
10/06/2011 |
5.80
|
172,600 | 5.80 | 5.80 | 5.70 | 590 | 0 | 0.0 | |
09/06/2011 |
5.60
|
142,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
08/06/2011 |
5.60
|
222,670 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
07/06/2011 |
5.70
|
232,130 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
06/06/2011 |
5.60
|
105,220 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
03/06/2011 |
5.60
|
252,650 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
02/06/2011 |
5.60
|
238,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
01/06/2011 |
5.40
|
91,130 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
31/05/2011 |
5.30
|
75,030 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
30/05/2011 |
5.40
|
91,840 | 5.70 | 5.70 | 5.40 | 19,410 | 0 | 0.1 | |
27/05/2011 |
5.60
|
272,290 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
26/05/2011 |
5.40
|
141,900 | 5.10 | 5.40 | 5 | 0 | 0 | 0 | |
25/05/2011 |
5.20
|
38,510 | 5.30 | 5.30 | 5.20 | 2,000 | 0 | 0.0 | |
24/05/2011 |
5.40
|
126,690 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
23/05/2011 |
5.60
|
44,670 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
20/05/2011 |
5.80
|
113,950 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
19/05/2011 |
5.90
|
60,010 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
18/05/2011 |
6
|
60,670 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
17/05/2011 |
6.10
|
74,170 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
16/05/2011 |
6.30
|
80,910 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
13/05/2011 |
6.50
|
113,550 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 | |
12/05/2011 |
6.59
|
34,370 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 | |
11/05/2011 |
6.59
|
46,310 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 | |
10/05/2011 |
6.50
|
91,100 | 6.59 | 6.68 | 6.50 | 0 | 0 | 0 | |
09/05/2011 |
6.59
|
96,270 | 6.50 | 6.68 | 6.41 | 0 | 0 | 0 | |
06/05/2011 |
6.41
|
65,700 | 6.41 | 6.50 | 6.32 | 0 | 0 | 0 | |
05/05/2011 |
6.41
|
135,910 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
04/05/2011 |
6.32
|
81,030 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
29/04/2011 |
6.32
|
32,190 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 | |
28/04/2011 |
6.23
|
47,400 | 6.32 | 6.41 | 6.23 | 0 | 0 | 0 | |
27/04/2011 |
6.23
|
107,270 | 6.23 | 6.41 | 6.23 | 0 | 0 | 0 | |
26/04/2011 |
6.41
|
65,220 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
25/04/2011 |
6.50
|
60,200 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 | |
22/04/2011 |
6.50
|
193,910 | 6.32 | 6.50 | 6.23 | 0 | 0 | 0 | |
21/04/2011 |
6.41
|
213,560 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 | |
20/04/2011 |
6.41
|
78,110 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 | |
19/04/2011 |
6.50
|
137,940 | 6.41 | 6.50 | 6.41 | 0 | 0 | 0 | |
18/04/2011 |
6.50
|
163,240 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 | |
15/04/2011 |
6.50
|
188,180 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 | |
14/04/2011 |
6.50
|
70,640 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 | |
13/04/2011 |
6.50
|
25,700 | 6.68 | 6.68 | 6.50 | 1,000 | 0 | 0.0 | |
08/04/2011 |
6.59
|
121,880 | 6.50 | 6.68 | 6.50 | 0 | 0 | 0 | |
07/04/2011 |
6.59
|
191,560 | 6.59 | 6.68 | 6.50 | 0 | 0 | 0 | |
06/04/2011 |
6.59
|
58,240 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 | |
05/04/2011 |
6.59
|
188,270 | 6.59 | 6.68 | 6.59 | 0 | 0 | 0 | |
04/04/2011 |
6.59
|
215,210 | 6.68 | 6.77 | 6.59 | 0 | 0 | 0 | |
01/04/2011 |
6.59
|
120,160 | 6.59 | 6.77 | 6.59 | 3,000 | 0 | 0.0 | |
31/03/2011 |
6.77
|
61,410 | 6.68 | 6.77 | 6.59 | 0 | 0 | 0 | |
30/03/2011 |
6.68
|
111,440 | 6.68 | 6.68 | 6.59 | 0 | 0 | 0 | |
29/03/2011 |
6.77
|
115,500 | 6.86 | 6.86 | 6.68 | 0 | 100 | -0.0 | |
28/03/2011 |
6.77
|
90,480 | 6.77 | 6.86 | 6.68 | 0 | 0 | 0 | |
25/03/2011 |
6.68
|
141,750 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 | |
24/03/2011 |
6.77
|
165,950 | 6.77 | 6.77 | 6.68 | 0 | 0 | 0 | |
23/03/2011 |
6.77
|
77,010 | 6.77 | 6.86 | 6.77 | 0 | 0 | 0 | |
22/03/2011 |
6.86
|
292,980 | 6.68 | 6.86 | 6.68 | 0 | 0 | 0 | |
21/03/2011 |
6.68
|
205,400 | 6.77 | 6.86 | 6.68 | 200 | 0 | 0.0 | |
18/03/2011 |
6.77
|
169,040 | 6.59 | 6.86 | 6.59 | 0 | 0 | 0 | |
17/03/2011 |
6.59
|
154,510 | 6.59 | 6.68 | 6.41 | 0 | 0 | 0 | |
16/03/2011 |
6.59
|
192,440 | 6.50 | 6.77 | 6.50 | 0 | 0 | 0 | |
15/03/2011 |
6.59
|
245,570 | 6.77 | 6.77 | 6.59 | 0 | 0 | 0 | |
14/03/2011 |
6.77
|
258,080 | 7.03 | 7.03 | 6.77 | 0 | 0 | 0 | |
11/03/2011 |
7.03
|
483,450 | 6.77 | 7.03 | 6.77 | 0 | 0 | 0 | |
10/03/2011 |
6.77
|
307,000 | 6.50 | 6.77 | 6.50 | 0 | 0 | 0 | |
09/03/2011 |
6.50
|
268,110 | 6.77 | 6.77 | 6.50 | 0 | 0 | 0 | |
08/03/2011 |
6.59
|
178,270 | 6.68 | 6.68 | 6.50 | 0 | 0 | 0 | |
07/03/2011 |
6.68
|
127,780 | 6.68 | 6.77 | 6.41 | 0 | 0 | 0 | |
04/03/2011 |
6.68
|
76,230 | 6.77 | 6.86 | 6.59 | 0 | 0 | 0 | |
03/03/2011 |
6.59
|
246,380 | 6.68 | 6.86 | 6.59 | 0 | 0 | 0 | |
02/03/2011 |
6.86
|
588,050 | 7.12 | 7.21 | 6.86 | 3,000 | 0 | 0.0 | |
01/03/2011 |
7.21
|
118,160 | 7.21 | 7.30 | 7.12 | 0 | 0 | 0 | |
28/02/2011 |
7.39
|
228,920 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 | |
25/02/2011 |
7.48
|
103,240 | 7.48 | 7.75 | 7.48 | 0 | 0 | 0 | |
24/02/2011 |
7.48
|
95,750 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 | |
23/02/2011 |
7.66
|
124,250 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 | |
22/02/2011 |
7.66
|
153,180 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 | |
21/02/2011 |
7.66
|
261,530 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
18/02/2011 |
8.01
|
271,640 | 8.01 | 8.19 | 7.92 | 2,000 | 0 | 0.0 | |
17/02/2011 |
8.10
|
615,840 | 8.19 | 8.28 | 8.10 | 200 | 0 | 0.0 | |
16/02/2011 |
8.46
|
54,720 | 8.64 | 8.64 | 8.37 | 200 | 0 | 0.0 | |
15/02/2011 |
8.46
|
84,680 | 8.55 | 8.64 | 8.46 | 0 | 0 | 0 | |
14/02/2011 |
8.55
|
192,150 | 8.64 | 8.73 | 8.55 | 0 | 0 | 0 | |
11/02/2011 |
8.55
|
2,286,420 | 8.73 | 8.90 | 8.46 | 0 | 0 | 0 | |
10/02/2011 |
8.90
|
73,580 | 8.73 | 8.90 | 8.73 | 0 | 0 | 0 | |
09/02/2011 |
8.90
|
32,090 | 8.99 | 8.99 | 8.82 | 600 | 0 | 0.0 | |
08/02/2011 |
8.90
|
40,210 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |