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) |
0.10 | 5.56% | 20,400 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 112,800 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 191,400 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,028,300 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,519,400 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-09-30) |
-1.20 | -38.71% | 3,208,732 | -59,100 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-05) |
-1.30 | -40.63% | 14,056,723 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-16) |
-0.70 | -26.92% | 22,836,491 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/05/2011 |
3.69
|
51,200 | 3.63 | 3.69 | 3.48 | 2,000 | 0 | 0.0 | |
26/05/2011 |
3.63
|
310,000 | 3.42 | 3.63 | 3.21 | 12,000 | 0 | 0.1 | |
25/05/2011 |
3.42
|
166,900 | 3.63 | 3.63 | 3.42 | 2,000 | 0 | 0.0 | |
24/05/2011 |
3.63
|
135,800 | 3.79 | 3.90 | 3.58 | 2,000 | 0 | 0.0 | |
23/05/2011 |
3.79
|
134,000 | 4.11 | 4.11 | 3.79 | 0 | 0 | 0 | |
20/05/2011 |
4.11
|
82,200 | 4.11 | 4.16 | 4.00 | 1,000 | 0 | 0.0 | |
19/05/2011 |
4.11
|
74,700 | 4.11 | 4.21 | 3.95 | 5,800 | 0 | 0.0 | |
18/05/2011 |
4.11
|
60,300 | 4.27 | 4.27 | 4.00 | 2,000 | 0 | 0.0 | |
17/05/2011 |
4.27
|
116,400 | 4.58 | 4.58 | 4.27 | 0 | 9,700 | -0.1 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 4.5% | |||||||||
16/05/2011 |
4.58
|
41,200 | 4.55 | 4.74 | 4.53 | 4,300 | 0 | 0.0 | |
13/05/2011 |
4.55
|
48,600 | 4.60 | 4.76 | 4.30 | 200 | 24,000 | -0.2 | |
12/05/2011 |
4.60
|
86,900 | 4.60 | 4.71 | 4.55 | 0 | 0 | 0 | |
11/05/2011 |
4.60
|
240,500 | 4.86 | 4.86 | 4.60 | 0 | 0 | 0 | |
10/05/2011 |
4.86
|
70,600 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 | |
09/05/2011 |
4.96
|
102,300 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 | |
06/05/2011 |
5.11
|
41,000 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
05/05/2011 |
5.16
|
17,000 | 5.16 | 5.36 | 5.06 | 0 | 0 | 0 | |
04/05/2011 |
5.16
|
16,400 | 5.11 | 5.36 | 5.16 | 0 | 0 | 0 | |
29/04/2011 |
5.11
|
52,700 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
28/04/2011 |
5.16
|
21,200 | 5.21 | 5.31 | 5.11 | 0 | 0 | 0 | |
27/04/2011 |
5.21
|
19,100 | 5.21 | 5.26 | 5.16 | 0 | 0 | 0 | |
26/04/2011 |
5.21
|
15,700 | 5.46 | 5.46 | 5.16 | 0 | 0 | 0 | |
25/04/2011 |
5.46
|
70,800 | 5.26 | 5.51 | 5.41 | 0 | 0 | 0 | |
22/04/2011 |
5.26
|
139,500 | 5.41 | 5.51 | 5.11 | 0 | 0 | 0 | |
21/04/2011 |
5.41
|
14,200 | 5.51 | 5.51 | 5.41 | 0 | 0 | 0 | |
20/04/2011 |
5.51
|
14,200 | 5.51 | 5.56 | 5.16 | 0 | 0 | 0 | |
19/04/2011 |
5.51
|
11,200 | 5.46 | 5.51 | 5.41 | 0 | 0 | 0 | |
18/04/2011 |
5.46
|
32,400 | 5.61 | 5.61 | 5.41 | 0 | 0 | 0 | |
15/04/2011 |
5.61
|
30,900 | 5.76 | 5.76 | 5.61 | 0 | 0 | 0 | |
14/04/2011 |
5.76
|
40,700 | 6.11 | 6.11 | 5.76 | 0 | 0 | 0 | |
13/04/2011 |
6.11
|
13,300 | 6.01 | 6.11 | 5.71 | 0 | 0 | 0 | |
08/04/2011 |
6.01
|
29,800 | 6.01 | 6.01 | 5.81 | 0 | 0 | 0 | |
07/04/2011 |
6.01
|
23,000 | 6.11 | 6.11 | 5.86 | 0 | 0 | 0 | |
06/04/2011 |
6.11
|
79,800 | 5.86 | 6.16 | 5.76 | 0 | 0 | 0 | |
05/04/2011 |
5.86
|
28,100 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 | |
04/04/2011 |
5.86
|
21,900 | 5.91 | 6.11 | 5.71 | 0 | 0 | 0 | |
01/04/2011 |
5.91
|
38,300 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 | |
31/03/2011 |
6.01
|
27,100 | 6.11 | 6.26 | 6.01 | 0 | 10,600 | -0.1 | |
30/03/2011 |
6.11
|
39,900 | 6.11 | 6.16 | 6.01 | 0 | 0 | 0 | |
29/03/2011 |
6.11
|
39,800 | 6.26 | 6.41 | 6.11 | 0 | 0 | 0 | |
28/03/2011 |
6.26
|
22,900 | 6.16 | 6.36 | 6.11 | 0 | 0 | 0 | |
25/03/2011 |
6.16
|
38,900 | 6.31 | 6.31 | 6.06 | 0 | 9,800 | -0.1 | |
24/03/2011 |
6.31
|
27,000 | 6.46 | 6.46 | 6.21 | 0 | 0 | 0 | |
23/03/2011 |
6.46
|
22,200 | 6.26 | 6.46 | 6.26 | 0 | 0 | 0 | |
22/03/2011 |
6.26
|
32,600 | 6.51 | 6.56 | 6.26 | 0 | 0 | 0 | |
21/03/2011 |
6.51
|
134,700 | 6.36 | 6.66 | 6.46 | 0 | 12,000 | -0.2 | |
18/03/2011 |
6.36
|
175,300 | 5.96 | 6.36 | 6.01 | 5,000 | 0 | 0.1 | |
17/03/2011 |
5.96
|
13,400 | 5.91 | 6.21 | 5.86 | 0 | 0 | 0 | |
16/03/2011 |
5.91
|
40,100 | 5.81 | 5.91 | 5.76 | 0 | 0 | 0 | |
15/03/2011 |
5.81
|
26,100 | 5.91 | 5.91 | 5.61 | 0 | 0 | 0 | |
14/03/2011 |
5.91
|
58,900 | 6.31 | 6.51 | 5.91 | 9,000 | 0 | 0.1 | |
11/03/2011 |
6.31
|
54,000 | 5.91 | 6.31 | 6.21 | 0 | 0 | 0 | |
10/03/2011 |
5.91
|
39,600 | 5.51 | 5.91 | 5.26 | 0 | 0 | 0 | |
09/03/2011 |
5.51
|
51,800 | 5.61 | 5.86 | 5.41 | 0 | 0 | 0 | |
08/03/2011 |
5.61
|
5,400 | 5.81 | 5.81 | 5.61 | 0 | 0 | 0 | |
07/03/2011 |
5.81
|
43,500 | 5.86 | 5.86 | 5.71 | 100 | 0 | 0.0 | |
04/03/2011 |
5.86
|
47,000 | 5.76 | 5.91 | 5.41 | 1,000 | 0 | 0.0 | |
03/03/2011 |
5.76
|
41,200 | 5.91 | 5.96 | 5.76 | 0 | 0 | 0 | |
02/03/2011 |
5.91
|
62,200 | 6.21 | 6.21 | 5.81 | 5,800 | 0 | 0.1 | |
01/03/2011 |
6.21
|
31,300 | 6.36 | 6.36 | 6.11 | 0 | 8,100 | -0.1 | |
28/02/2011 |
6.36
|
38,400 | 6.46 | 6.51 | 6.26 | 1,400 | 0 | 0.0 | |
25/02/2011 |
6.46
|
56,000 | 6.36 | 6.51 | 6.36 | 1,000 | 0 | 0.0 | |
24/02/2011 |
6.36
|
96,800 | 6.51 | 6.51 | 6.11 | 0 | 0 | 0 | |
23/02/2011 |
6.51
|
87,400 | 6.11 | 6.56 | 6.01 | 2,300 | 0 | 0.0 | |
22/02/2011 |
6.11
|
79,200 | 6.36 | 6.36 | 6.11 | 0 | 0 | 0 | |
21/02/2011 |
6.36
|
58,600 | 6.76 | 6.76 | 6.36 | 2,200 | 0 | 0.0 | |
18/02/2011 |
6.76
|
42,400 | 6.91 | 6.91 | 6.71 | 5,300 | 0 | 0.1 | |
17/02/2011 |
6.91
|
35,800 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 | |
16/02/2011 |
7.01
|
69,500 | 7.01 | 7.06 | 6.96 | 0 | 0 | 0 | |
15/02/2011 |
7.01
|
64,700 | 7.16 | 7.16 | 7.01 | 200 | 0 | 0.0 | |
14/02/2011 |
7.16
|
42,500 | 7.21 | 7.36 | 7.11 | 0 | 0 | 0 | |
11/02/2011 |
7.21
|
40,300 | 7.31 | 7.31 | 7.16 | 500 | 0 | 0.0 | |
10/02/2011 |
7.31
|
39,000 | 7.41 | 7.46 | 7.16 | 800 | 0 | 0.0 | |
09/02/2011 |
7.41
|
72,100 | 7.26 | 7.66 | 7.36 | 400 | 0 | 0.0 | |
08/02/2011 |
7.26
|
19,400 | 7.31 | 7.51 | 7.16 | 0 | 0 | 0 | |
28/01/2011 |
7.31
|
68,800 | 7.36 | 7.41 | 7.26 | 2,000 | 0 | 0.0 | |
27/01/2011 |
7.36
|
64,700 | 7.11 | 7.46 | 7.01 | 4,600 | 0 | 0.1 | |
26/01/2011 |
7.11
|
57,700 | 6.96 | 7.11 | 6.91 | 0 | 0 | 0 | |
25/01/2011 |
6.96
|
63,600 | 7.01 | 7.01 | 6.86 | 0 | 0 | 0 | |
24/01/2011 |
7.01
|
73,400 | 7.26 | 7.51 | 7.01 | 0 | 3,000 | -0.0 | |
21/01/2011 |
7.26
|
40,100 | 7.26 | 7.41 | 7.21 | 0 | 0 | 0 | |
20/01/2011 |
7.26
|
32,100 | 7.36 | 7.51 | 7.21 | 1,500 | 0 | 0.0 | |
19/01/2011 |
7.36
|
105,300 | 7.26 | 7.46 | 7.16 | 0 | 15,300 | -0.2 | |
18/01/2011 |
7.26
|
85,100 | 7.36 | 7.46 | 7.21 | 0 | 0 | 0 | |
17/01/2011 |
7.36
|
78,400 | 7.41 | 7.66 | 7.26 | 5,000 | 0 | 0.1 | |
14/01/2011 |
7.41
|
66,800 | 7.41 | 7.46 | 7.26 | 1,700 | 0 | 0.0 | |
13/01/2011 |
7.41
|
79,500 | 7.41 | 7.41 | 7.21 | 15,300 | 0 | 0.2 | |
12/01/2011 |
7.41
|
45,900 | 7.21 | 7.51 | 7.21 | 0 | 5,000 | -0.1 | |
11/01/2011 |
7.21
|
92,300 | 7.41 | 7.41 | 7.11 | 0 | 0 | 0 | |
10/01/2011 |
7.41
|
49,000 | 7.76 | 7.76 | 7.31 | 0 | 0 | 0 | |
07/01/2011 |
7.76
|
62,600 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 | |
06/01/2011 |
7.91
|
26,000 | 7.86 | 7.96 | 7.81 | 0 | 0 | 0 | |
05/01/2011 |
7.86
|
44,200 | 8.11 | 8.11 | 7.81 | 0 | 0 | 0 | |
04/01/2011 |
8.11
|
24,400 | 8.06 | 8.21 | 8.01 | 0 | 0 | 0 | |
31/12/2010 |
8.06
|
24,800 | 8.01 | 8.11 | 7.91 | 0 | 0 | 0 | |
30/12/2010 |
8.01
|
61,800 | 8.16 | 8.16 | 7.91 | 0 | 0 | 0 | |
29/12/2010 |
8.16
|
59,800 | 8.36 | 8.51 | 8.11 | 0 | 0 | 0 | |
28/12/2010 |
8.36
|
112,000 | 7.96 | 8.36 | 7.96 | 0 | 0 | 0 | |
27/12/2010 |
7.96
|
86,000 | 7.91 | 8.11 | 7.81 | 0 | 0 | 0 | |
24/12/2010 |
7.91
|
97,900 | 7.96 | 8.16 | 7.91 | 0 | 0 | 0 |