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) |
-1 | -1.80% | 15,259,000 | -760,932 | -41.8 |
53.20
55.60
53.20
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
53.20
58.30
53.20
|
3 tháng
(2024-06-24) |
-3.40 | -5.86% | 47,322,600 | 11,921,058 | 658.8 |
53.20
58.30
53.20
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
53.20
62.20
53.20
|
12 tháng
(2023-09-26) |
-3.85 | -6.59% | 196,753,300 | 8,809,103 | 467.5 |
53.20
62.20
53.20
|
24 tháng
(2022-10-03) |
-1.95 | -3.44% | 447,625,700 | -2,070,957 | -195.2 |
48.02
62.20
53.20
|
36 tháng
(2021-10-06) |
8.10 | 17.43% | 867,190,100 | 11,036,133 | 694.7 |
44.80
63.43
53.20
|
60 tháng
(2019-10-17) |
38.54 | 240.06% | 1,275,889,200 | 7,565,055 | 297.3 |
10.74
63.43
53.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
6.55
|
129,180 | 6.55 | 6.55 | 6.36 | 14,690 | 1,000 | 0.4 | |
21/11/2011 |
6.55
|
117,110 | 6.55 | 6.55 | 6.34 | 0 | 0 | 0 | |
18/11/2011 |
6.55
|
127,460 | 6.59 | 6.59 | 6.34 | 0 | 24,790 | -0.8 | |
17/11/2011 |
6.59
|
153,330 | 6.68 | 6.68 | 6.42 | 38,050 | 33,300 | 0.2 | |
16/11/2011 |
6.68
|
199,580 | 6.70 | 6.80 | 6.51 | 216,420 | 207,910 | 0.3 | |
15/11/2011 |
6.70
|
104,760 | 6.76 | 6.76 | 6.51 | 9,500 | 27,320 | -0.6 | |
14/11/2011 |
6.76
|
121,870 | 6.86 | 6.86 | 6.55 | 100,500 | 150,160 | -1.6 | |
11/11/2011 |
6.86
|
120,420 | 6.89 | 6.91 | 6.55 | 55,600 | 31,850 | 0.8 | |
10/11/2011 |
6.89
|
99,240 | 6.82 | 6.91 | 6.74 | 66,050 | 690 | 2.2 | |
09/11/2011 |
6.82
|
97,650 | 6.91 | 6.91 | 6.76 | 1,600,400 | 15,020 | 52.3 | |
08/11/2011 |
6.91
|
106,680 | 7.01 | 7.01 | 6.84 | 414,000 | 535,550 | -3.9 | |
07/11/2011 |
7.01
|
121,350 | 7.01 | 7.01 | 6.89 | 5,860 | 760 | 0.2 | |
04/11/2011 |
7.01
|
113,690 | 7.07 | 7.09 | 6.95 | 20,000 | 24,090 | -0.1 | |
03/11/2011 |
7.07
|
113,570 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 | |
02/11/2011 |
7.07
|
137,690 | 7.07 | 7.07 | 6.97 | 35,930 | 39,920 | -0.1 | |
01/11/2011 |
7.07
|
120,740 | 7.07 | 7.07 | 6.97 | 19,160 | 23,410 | -0.1 | |
31/10/2011 |
7.07
|
130,040 | 7.09 | 7.09 | 7.01 | 35,800 | 28,690 | 0.2 | |
28/10/2011 |
7.09
|
142,850 | 7.03 | 7.12 | 6.93 | 45,100 | 1,900 | 1.5 | |
27/10/2011 |
7.03
|
113,980 | 7.01 | 7.05 | 6.91 | 4,500 | 0 | 0.2 | |
26/10/2011 |
7.01
|
105,140 | 7.03 | 7.05 | 6.91 | 25,350 | 25,350 | 0 | |
25/10/2011 |
7.03
|
130,400 | 7.05 | 7.05 | 6.91 | 37,950 | 43,950 | -0.2 | |
24/10/2011 |
7.05
|
118,190 | 7.03 | 7.07 | 6.86 | 16,790 | 0 | 0.6 | |
21/10/2011 |
7.03
|
136,260 | 7.01 | 7.09 | 6.95 | 72,250 | 43,460 | 1.0 | |
20/10/2011 |
7.01
|
115,870 | 7.03 | 7.03 | 6.86 | 110 | 0 | 0.0 | |
19/10/2011 |
7.03
|
165,680 | 7.09 | 7.09 | 6.91 | 600 | 66,630 | -2.2 | |
18/10/2011 |
7.09
|
149,380 | 7.12 | 7.16 | 6.95 | 8,000 | 0 | 0.3 | |
17/10/2011 |
7.12
|
156,020 | 7.12 | 7.12 | 6.91 | 8,990 | 33,000 | -0.8 | |
14/10/2011 |
7.12
|
111,030 | 7.07 | 7.16 | 7.05 | 6,640 | 0 | 0.2 | |
13/10/2011 |
7.07
|
131,800 | 7.09 | 7.16 | 6.97 | 0 | 12,620 | -0.4 | |
12/10/2011 |
7.09
|
123,060 | 7.12 | 7.28 | 7.01 | 27,000 | 27,960 | -0.0 | |
11/10/2011 |
7.12
|
139,030 | 7.12 | 7.30 | 7.03 | 20,140 | 39,360 | -0.7 | |
10/10/2011 |
7.12
|
161,300 | 7.32 | 7.32 | 7.12 | 9,750 | 33,310 | -0.8 | |
07/10/2011 |
7.32
|
139,920 | 7.51 | 7.53 | 7.32 | 100 | 11,690 | -0.4 | |
06/10/2011 |
7.51
|
128,180 | 7.43 | 7.53 | 7.32 | 121,200 | 136,310 | -0.5 | |
05/10/2011 |
7.43
|
123,440 | 7.32 | 7.47 | 7.26 | 135,800 | 105,000 | 1.1 | |
04/10/2011 |
7.32
|
159,820 | 7.41 | 7.41 | 7.26 | 41,140 | 11,430 | 1.0 | |
03/10/2011 |
7.41
|
158,700 | 7.45 | 7.45 | 7.30 | 66,700 | 45,930 | 0.7 | |
30/09/2011 |
7.45
|
194,600 | 7.47 | 7.47 | 7.43 | 198,000 | 11,180 | 6.6 | |
29/09/2011 |
7.47
|
159,860 | 7.47 | 7.47 | 7.30 | 151,500 | 140 | 5.4 | |
28/09/2011 |
7.47
|
185,880 | 7.47 | 7.49 | 7.35 | 41,300 | 46,980 | -0.2 | |
27/09/2011 |
7.47
|
165,700 | 7.37 | 7.47 | 7.30 | 234,780 | 24,500 | 7.4 | |
26/09/2011 |
7.37
|
185,520 | 7.43 | 7.45 | 7.24 | 45,030 | 70,340 | -0.9 | |
23/09/2011 |
7.43
|
166,290 | 7.43 | 7.47 | 7.32 | 24,920 | 0 | 0.9 | |
22/09/2011 |
7.43
|
199,700 | 7.28 | 7.43 | 7.12 | 2,320,000 | 20 | 80.7 | |
21/09/2011 |
7.28
|
196,750 | 7.28 | 7.32 | 7.22 | 5,190 | 20,240 | -0.5 | |
20/09/2011 |
7.28
|
158,360 | 7.37 | 7.37 | 7.22 | 13,980 | 22,150 | -0.3 | |
19/09/2011 |
7.37
|
109,210 | 7.37 | 7.37 | 7.30 | 0 | 23,850 | -0.8 | |
16/09/2011 |
7.37
|
375,720 | 7.74 | 7.95 | 7.37 | 153,150 | 279,460 | -4.5 | |
15/09/2011 |
7.74
|
207,350 | 7.74 | 7.74 | 7.37 | 20,130 | 91,090 | -2.5 | |
14/09/2011 |
7.74
|
158,860 | 7.93 | 7.99 | 7.58 | 22,450 | 90,000 | -2.5 | |
13/09/2011 |
7.93
|
146,330 | 7.95 | 7.95 | 7.74 | 31,760 | 1,250 | 1.1 | |
12/09/2011 |
7.95
|
133,520 | 7.99 | 8.02 | 7.78 | 20,370 | 32,540 | -0.5 | |
09/09/2011 |
7.99
|
139,620 | 7.95 | 8.08 | 7.89 | 46,590 | 0 | 1.8 | |
08/09/2011 |
7.95
|
245,020 | 7.81 | 8.14 | 7.83 | 31,430 | 5,000 | 1.0 | |
07/09/2011 |
7.81
|
115,670 | 7.74 | 7.81 | 7.70 | 12,650 | 80 | 0.5 | |
06/09/2011 |
7.74
|
142,950 | 7.95 | 7.95 | 7.74 | 11,700 | 500 | 0.4 | |
05/09/2011 |
7.95
|
113,660 | 8.14 | 8.14 | 7.91 | 1,810 | 56,150 | -2.1 | |
01/09/2011 |
8.14
|
111,900 | 8.16 | 8.22 | 7.95 | 20,000 | 0 | 0.8 | |
31/08/2011 |
8.16
|
229,450 | 8.06 | 8.16 | 7.85 | 149,370 | 64,550 | 3.3 | |
30/08/2011 |
8.06
|
149,700 | 7.85 | 8.06 | 7.85 | 74,880 | 22,400 | 2.0 | |
29/08/2011 |
7.85
|
208,150 | 7.74 | 7.93 | 7.66 | 42,180 | 76,220 | -1.2 | |
26/08/2011 |
7.74
|
146,220 | 7.74 | 7.85 | 7.72 | 31,700 | 50 | 1.2 | |
25/08/2011 |
7.74
|
168,900 | 7.49 | 7.74 | 7.43 | 1,825,000 | 5,590 | 65.1 | |
24/08/2011: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
24/08/2011 |
7.49
|
202,170 | 7.28 | 7.53 | 7.37 | 25,100 | 12,250 | 0.5 | |
23/08/2011 |
7.28
|
161,430 | 7.28 | 7.48 | 7.26 | 214,030 | 660 | 7.9 | |
22/08/2011 |
7.28
|
194,820 | 6.94 | 7.28 | 7.06 | 55,450 | 1,280 | 1.9 | |
19/08/2011 |
6.94
|
171,340 | 6.86 | 6.94 | 6.68 | 49,200 | 13,170 | 1.2 | |
18/08/2011 |
6.86
|
172,690 | 6.57 | 6.86 | 6.59 | 62,020 | 2,250 | 2.0 | |
17/08/2011 |
6.57
|
256,030 | 6.33 | 6.57 | 6.41 | 100,000 | 5,000 | 3.0 | |
16/08/2011 |
6.33
|
326,410 | 6.27 | 6.33 | 6.21 | 148,220 | 55,190 | 2.9 | |
15/08/2011 |
6.27
|
499,920 | 6.25 | 6.27 | 6.23 | 5,100 | 150 | 0.2 | |
12/08/2011 |
6.25
|
156,060 | 6.23 | 6.25 | 6.19 | 42,900 | 6,210 | 1.1 | |
11/08/2011 |
6.23
|
193,090 | 6.19 | 6.23 | 6.01 | 1,400 | 16,080 | -0.5 | |
10/08/2011 |
6.19
|
196,650 | 6.17 | 6.21 | 6.15 | 20,200 | 60,900 | -1.2 | |
09/08/2011 |
6.17
|
242,290 | 6.25 | 6.25 | 6.01 | 20,000 | 42,550 | -0.7 | |
08/08/2011 |
6.25
|
298,710 | 6.19 | 6.31 | 6.21 | 4,910 | 76,230 | -2.2 | |
05/08/2011 |
6.19
|
315,030 | 6.15 | 6.25 | 6.15 | 25,000 | 44,680 | -0.6 | |
04/08/2011 |
6.15
|
294,640 | 6.15 | 6.21 | 6.15 | 20,200 | 79,080 | -1.8 | |
03/08/2011 |
6.15
|
245,960 | 6.21 | 6.21 | 6.09 | 385,580 | 167,870 | 6.6 | |
02/08/2011 |
6.21
|
280,420 | 6.33 | 6.33 | 6.19 | 225,150 | 178,670 | 1.4 | |
01/08/2011 |
6.33
|
286,900 | 6.19 | 6.33 | 6.17 | 60,220 | 103,920 | -1.4 | |
29/07/2011 |
6.19
|
273,090 | 6.21 | 6.21 | 6.15 | 91,050 | 76,310 | 0.4 | |
28/07/2011 |
6.21
|
281,680 | 6.23 | 6.23 | 6.17 | 85,950 | 73,510 | 0.4 | |
27/07/2011 |
6.23
|
194,420 | 6.27 | 6.35 | 6.19 | 4,000 | 14,960 | -0.3 | |
26/07/2011 |
6.27
|
225,940 | 6.29 | 6.37 | 6.19 | 41,820 | 45,330 | -0.1 | |
25/07/2011 |
6.29
|
217,900 | 6.39 | 6.39 | 6.29 | 22,100 | 30,110 | -0.3 | |
22/07/2011 |
6.39
|
178,270 | 6.37 | 6.47 | 6.27 | 20,180 | 26,430 | -0.2 | |
21/07/2011 |
6.37
|
242,090 | 6.43 | 6.47 | 6.37 | 57,000 | 38,060 | 0.6 | |
20/07/2011 |
6.43
|
723,060 | 6.45 | 6.47 | 6.27 | 100,580 | 81,920 | 0.6 | |
19/07/2011 |
6.45
|
127,420 | 6.47 | 6.49 | 6.21 | 20,000 | 37,300 | -0.6 | |
18/07/2011 |
6.47
|
20,372 | 6.51 | 6.51 | 6.39 | 20,500 | 46,560 | -0.8 | |
15/07/2011 |
6.51
|
156,650 | 6.47 | 6.57 | 6.37 | 20,000 | 33,430 | -0.4 | |
14/07/2011 |
6.47
|
185,760 | 6.41 | 6.51 | 6.37 | 50 | 45,410 | -1.4 | |
13/07/2011 |
6.41
|
269,410 | 6.72 | 6.88 | 6.39 | 50,100 | 78,480 | -0.9 | |
12/07/2011 |
6.72
|
170,320 | 7.02 | 7.02 | 6.72 | 100 | 57,010 | -1.9 | |
11/07/2011 |
7.02
|
132,580 | 7.04 | 7.08 | 6.88 | 270 | 11,090 | -0.4 | |
08/07/2011 |
7.04
|
99,460 | 7.08 | 7.08 | 6.98 | 1,550 | 0 | 0.1 | |
07/07/2011 |
7.08
|
137,510 | 7.08 | 7.10 | 7.02 | 20,100 | 33,570 | -0.5 | |
06/07/2011 |
7.08
|
117,550 | 7.10 | 7.18 | 7.06 | 10 | 18,250 | -0.6 | |
05/07/2011 |
7.10
|
124,380 | 7.12 | 7.18 | 7.10 | 100 | 20,110 | -0.7 |