Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
6 | 27.52% | 42,346,900 | 871,557 | 22.1 |
21.60
28.60
27.80
|
2 tháng
(2024-04-01) |
3.65 | 15.11% | 59,690,700 | 746,257 | 18.9 |
20
28.60
27.80
|
3 tháng
(2024-03-04) |
5.40 | 24.11% | 87,382,900 | 476,257 | 13.1 |
20
28.60
27.80
|
6 tháng
(2023-12-04) |
9.44 | 51.44% | 126,010,100 | 521,226 | 14.5 |
18.32
28.60
27.80
|
12 tháng
(2023-06-06) |
17.80 | 178% | 178,471,200 | -135,184 | 0.3 |
9.29
28.60
27.80
|
24 tháng
(2022-06-13) |
17.26 | 163.73% | 246,290,900 | 250,251 | 5.0 |
4.25
28.60
27.80
|
36 tháng
(2021-06-16) |
18.69 | 205.24% | 434,584,600 | -3,556,249 | -59.5 |
4.25
28.60
27.80
|
60 tháng
(2019-06-27) |
23.74 | 585.56% | 556,435,240 | -8,218,289 | -108.3 |
2.48
28.60
27.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/03/2011 |
10.35
0
|
49,270 | 10.35 | 10.41 | 10.30 | 23,000 | 0 | 0.9 | |
09/03/2011 |
10.35
-0.05
|
18,500 | 10.41 | 10.41 | 10.35 | 0 | 0 | 0 | |
08/03/2011 |
10.41
0
|
5,080 | 10.41 | 10.41 | 10.15 | 0 | 0 | 0 | |
07/03/2011 |
10.41
0
|
37,500 | 10.41 | 10.41 | 10.15 | 0 | 0 | 0 | |
04/03/2011 |
10.41
0
|
93,750 | 10.41 | 10.43 | 10.41 | 250 | 0 | 0.0 | |
03/03/2011 |
10.41
-0.03
|
86,950 | 10.43 | 10.67 | 10.41 | 0 | 0 | 0 | |
02/03/2011 |
10.43
-0.55
|
17,380 | 10.98 | 10.98 | 10.43 | 0 | 0 | 0 | |
01/03/2011 |
10.98
0
|
21,010 | 10.98 | 10.98 | 10.67 | 0 | 0 | 0 | |
28/02/2011 |
10.98
-0.08
|
14,590 | 11.06 | 11.06 | 10.93 | 0 | 0 | 0 | |
25/02/2011 |
11.06
0.13
|
37,550 | 10.93 | 11.06 | 10.80 | 0 | 0 | 0 | |
24/02/2011 |
10.93
-0.26
|
37,280 | 11.19 | 11.19 | 10.93 | 0 | 0 | 0 | |
23/02/2011 |
11.19
0.10
|
17,770 | 11.08 | 11.58 | 11.19 | 0 | 0 | 0 | |
22/02/2011 |
11.08
-0.42
|
56,910 | 11.50 | 11.50 | 10.93 | 0 | 0 | 0 | |
21/02/2011 |
11.50
-0.60
|
22,390 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 | |
18/02/2011 |
12.10
0.03
|
28,700 | 12.07 | 12.10 | 11.92 | 0 | 0 | 0 | |
17/02/2011 |
12.07
0
|
75,610 | 12.07 | 12.15 | 11.97 | 0 | 0 | 0 | |
16/02/2011 |
12.07
0.10
|
52,710 | 11.97 | 12.10 | 11.99 | 0 | 0 | 0 | |
15/02/2011 |
11.97
-0.18
|
25,300 | 12.15 | 12.18 | 11.97 | 0 | 0 | 0 | |
14/02/2011 |
12.15
0
|
30,140 | 12.15 | 12.20 | 11.97 | 700 | 0 | 0.0 | |
11/02/2011 |
12.15
0.39
|
112,480 | 11.76 | 12.15 | 11.97 | 4,600 | 0 | 0.2 | |
10/02/2011 |
11.76
-0.47
|
29,240 | 12.23 | 12.23 | 11.76 | 0 | 0 | 0 | |
09/02/2011 |
12.23
0
|
44,550 | 12.23 | 12.23 | 12.23 | 0 | 0 | 0 | |
08/02/2011 |
12.23
0.26
|
39,850 | 11.97 | 12.46 | 11.97 | 0 | 0 | 0 | |
28/01/2011 |
11.97
0.39
|
102,660 | 11.58 | 12.15 | 11.58 | 0 | 0 | 0 | |
27/01/2011 |
11.58
0.13
|
34,000 | 11.45 | 11.71 | 11.45 | 0 | 0 | 0 | |
26/01/2011 |
11.45
0.05
|
46,100 | 11.40 | 11.53 | 11.21 | 25,000 | 0 | 1.1 | |
25/01/2011 |
11.40
-0.05
|
30,350 | 11.45 | 11.66 | 11.32 | 3,550 | 0 | 0.2 | |
24/01/2011 |
11.45
-0.18
|
60,730 | 11.63 | 11.63 | 11.45 | 6,280 | 0 | 0.3 | |
21/01/2011 |
11.63
0.03
|
135,030 | 11.60 | 11.63 | 11.45 | 54,950 | 0 | 2.4 | |
20/01/2011 |
11.60
0.03
|
82,530 | 11.58 | 11.60 | 11.45 | 39,930 | 0 | 1.8 | |
19/01/2011 |
11.58
0.13
|
61,200 | 11.45 | 11.58 | 11.45 | 38,590 | 0 | 1.7 | |
18/01/2011 |
11.45
-0.31
|
75,170 | 11.76 | 11.84 | 11.32 | 15,030 | 0 | 0.7 | |
17/01/2011 |
11.76
-0.03
|
46,300 | 11.79 | 12.20 | 11.21 | 0 | 0 | 0 | |
14/01/2011 |
11.79
0.08
|
43,120 | 11.71 | 11.84 | 11.58 | 0 | 0 | 0 | |
13/01/2011 |
11.71
0.34
|
55,380 | 11.37 | 11.71 | 11.37 | 3,470 | 0 | 0.2 | |
12/01/2011 |
11.37
-0.08
|
65,330 | 11.45 | 11.58 | 11.19 | 830 | 0 | 0.0 | |
11/01/2011 |
11.45
0.08
|
58,900 | 11.37 | 11.58 | 10.98 | 5,840 | 0 | 0.3 | |
10/01/2011 |
11.37
0.03
|
48,200 | 11.34 | 11.45 | 11.08 | 20,200 | 0 | 0.9 | |
07/01/2011 |
11.34
-0.52
|
113,030 | 11.86 | 11.86 | 11.29 | 0 | 0 | 0 | |
06/01/2011 |
11.86
-0.62
|
108,300 | 12.49 | 12.49 | 11.86 | 19,810 | 0 | 0.9 | |
05/01/2011 |
12.49
-0.03
|
56,050 | 12.51 | 12.72 | 12.49 | 0 | 0 | 0 | |
04/01/2011 |
12.51
0.57
|
74,550 | 11.94 | 12.51 | 11.92 | 0 | 0 | 0 | |
31/12/2010 |
11.94
0.55
|
61,080 | 11.40 | 11.94 | 11.42 | 0 | 0 | 0 | |
30/12/2010 |
11.40
-0.57
|
162,090 | 11.97 | 11.97 | 11.37 | 10,000 | 0 | 0.4 | |
29/12/2010 |
11.97
0.16
|
129,100 | 11.81 | 11.97 | 11.32 | 5,000 | 0 | 0.2 | |
28/12/2010 |
11.81
-0.52
|
145,870 | 12.33 | 12.44 | 11.73 | 0 | 0 | 0 | |
27/12/2010 |
12.33
0.13
|
93,000 | 12.20 | 12.59 | 12.18 | 0 | 0 | 0 | |
24/12/2010 |
12.20
-0.03
|
92,000 | 12.23 | 12.25 | 11.76 | 0 | 0 | 0 | |
23/12/2010 |
12.23
-0.36
|
150,740 | 12.59 | 12.96 | 12.02 | 30,760 | 0 | 1.4 | |
22/12/2010 |
12.59
-0.10
|
152,630 | 12.70 | 12.75 | 12.38 | 0 | 0 | 0 | |
21/12/2010 |
12.70
-0.05
|
230,970 | 12.75 | 12.75 | 12.44 | 32,450 | 0 | 1.6 | |
20/12/2010 |
12.75
-0.03
|
109,500 | 12.77 | 13.01 | 12.44 | 0 | 0 | 0 | |
17/12/2010 |
12.77
0.03
|
134,500 | 12.75 | 12.77 | 12.23 | 19,600 | 0 | 0.9 | |
16/12/2010 |
12.75
0.52
|
237,200 | 12.23 | 12.75 | 11.63 | 0 | 0 | 0 | |
15/12/2010 |
12.23
-0.52
|
99,100 | 12.75 | 12.75 | 12.23 | 300 | 0 | 0.0 | |
14/12/2010 |
12.75
0
|
49,060 | 12.75 | 12.75 | 12.12 | 0 | 0 | 0 | |
13/12/2010 |
12.75
0
|
96,000 | 12.75 | 12.77 | 12.75 | 0 | 0 | 0 | |
10/12/2010 |
12.75
-0.03
|
70,010 | 12.77 | 12.85 | 12.23 | 38,310 | 0 | 1.8 | |
09/12/2010 |
12.77
0.42
|
6,530 | 12.36 | 12.83 | 11.76 | 0 | 0 | 0 | |
08/12/2010 |
12.36
-0.31
|
18,690 | 12.67 | 12.67 | 12.31 | 0 | 0 | 0 | |
07/12/2010 |
12.67
-0.21
|
46,600 | 12.88 | 12.88 | 12.25 | 0 | 0 | 0 | |
06/12/2010 |
12.88
0.13
|
12,700 | 12.75 | 13.01 | 12.12 | 0 | 0 | 0 | |
03/12/2010 |
12.75
0.52
|
36,300 | 12.23 | 12.83 | 12.23 | 0 | 0 | 0 | |
02/12/2010 |
12.23
0
|
26,600 | 12.23 | 12.23 | 11.97 | 0 | 0 | 0 | |
01/12/2010 |
12.23
-0.05
|
14,600 | 12.28 | 12.28 | 11.71 | 0 | 0 | 0 | |
30/11/2010 |
12.28
0
|
12,820 | 12.28 | 12.72 | 12.23 | 0 | 0 | 0 | |
29/11/2010 |
12.28
-0.16
|
4,620 | 12.44 | 12.44 | 11.84 | 0 | 0 | 0 | |
26/11/2010 |
12.44
0
|
6,420 | 12.44 | 12.75 | 11.84 | 0 | 0 | 0 | |
25/11/2010 |
12.44
0
|
3,280 | 12.44 | 12.46 | 12.41 | 0 | 0 | 0 | |
24/11/2010 |
12.44
0
|
200 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
23/11/2010 |
12.44
0.08
|
3,600 | 12.36 | 12.49 | 12.28 | 0 | 0 | 0 | |
22/11/2010 |
12.36
-0.13
|
2,000 | 12.49 | 12.49 | 12.36 | 0 | 0 | 0 | |
19/11/2010 |
12.49
0
|
2,100 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
18/11/2010 |
12.49
0
|
1,100 | 12.49 | 12.75 | 12.49 | 0 | 0 | 0 | |
17/11/2010 |
12.49
0.34
|
14,590 | 12.15 | 12.75 | 12.15 | 1,500 | 0 | 0.1 | |
16/11/2010 |
12.15
-0.57
|
3,740 | 12.72 | 12.72 | 12.15 | 0 | 0 | 0 | |
15/11/2010 |
12.72
0
|
1,000 | 12.72 | 12.72 | 12.72 | 0 | 0 | 0 | |
12/11/2010 |
12.72
-0.16
|
6,310 | 12.88 | 12.88 | 12.25 | 0 | 0 | 0 | |
11/11/2010 |
12.88
-0.05
|
2,310 | 12.93 | 12.93 | 12.33 | 0 | 0 | 0 | |
10/11/2010 |
12.93
-0.03
|
3,500 | 12.96 | 12.96 | 12.33 | 0 | 0 | 0 | |
09/11/2010 |
12.96
-0.05
|
11,060 | 13.01 | 13.01 | 12.36 | 0 | 0 | 0 | |
08/11/2010 |
13.01
0
|
29,730 | 13.01 | 13.01 | 12.62 | 2,000 | 0 | 0.1 | |
05/11/2010 |
13.01
0
|
3,000 | 13.01 | 13.01 | 13.01 | 0 | 0 | 0 | |
04/11/2010: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
04/11/2010 |
13.01
0.23
|
9,630 | 12.77 | 13.01 | 12.15 | 0 | 0 | 0 | |
03/11/2010 |
12.77
0.13
|
6,680 | 12.65 | 13.03 | 12.03 | 0 | 0 | 0 | |
02/11/2010 |
12.65
-0.51
|
5,200 | 13.16 | 13.29 | 12.52 | 0 | 0 | 0 | |
01/11/2010 |
13.16
0.13
|
710 | 13.03 | 13.29 | 13.03 | 0 | 0 | 0 | |
29/10/2010 |
13.03
0.26
|
18,000 | 12.77 | 13.03 | 12.26 | 0 | 5,000 | -0.3 | |
28/10/2010 |
12.77
-0.64
|
16,160 | 13.41 | 13.41 | 12.75 | 0 | 0 | 0 | |
27/10/2010 |
13.41
0
|
20,750 | 13.41 | 13.67 | 12.77 | 0 | 0 | 0 | |
26/10/2010 |
13.41
0.13
|
17,310 | 13.29 | 13.67 | 13.16 | 0 | 0 | 0 | |
25/10/2010 |
13.29
0
|
26,200 | 13.29 | 13.29 | 12.77 | 0 | 0 | 0 | |
22/10/2010 |
13.29
0
|
26,000 | 13.29 | 13.29 | 13.16 | 0 | 0 | 0 | |
21/10/2010 |
13.29
0
|
20,500 | 13.29 | 13.29 | 12.77 | 0 | 0 | 0 | |
20/10/2010 |
13.29
0
|
11,000 | 13.29 | 13.29 | 12.67 | 0 | 0 | 0 | |
19/10/2010 |
13.29
0.13
|
64,120 | 13.16 | 13.67 | 12.77 | 1,000 | 0 | 0.1 | |
18/10/2010 |
13.16
-0.26
|
67,420 | 13.41 | 13.54 | 12.90 | 0 | 0 | 0 | |
15/10/2010 |
13.41
-0.64
|
79,650 | 14.05 | 14.05 | 13.41 | 0 | 0 | 0 | |
14/10/2010 |
14.05
0
|
102,890 | 14.05 | 14.31 | 13.92 | 1,500 | 0 | 0.1 | |
13/10/2010 |
14.05
0
|
366,930 | 14.05 | 14.05 | 13.29 | 0 | 0 | 0 |