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 | -4.35% | 512,700 | -730,728 | -16.3 |
21.80
23
22
|
2 tháng
(2024-07-22) |
-2.80 | -11.29% | 1,141,800 | -725,128 | -16.2 |
21.25
24.80
22
|
3 tháng
(2024-06-24) |
-1.50 | -6.38% | 2,087,900 | -708,228 | -15.8 |
21.25
25.50
22
|
6 tháng
(2024-03-25) |
-3 | -12% | 7,479,900 | -710,928 | -15.9 |
21.25
26
22
|
12 tháng
(2023-09-26) |
3.10 | 16.40% | 31,659,700 | -727,493 | -16.2 |
17.60
26
22
|
24 tháng
(2022-10-03) |
3.95 | 21.88% | 175,278,800 | -847,364 | -19.1 |
11.95
26
22
|
36 tháng
(2021-10-06) |
-14.50 | -39.73% | 550,005,400 | -682,324 | -22.2 |
11.95
59.70
22
|
60 tháng
(2019-10-17) |
4.78 | 27.79% | 603,562,370 | -11,759,984 | -245.3 |
11.95
59.70
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
21.34
|
36,000 | 21.34 | 21.34 | 21.34 | 0 | 0 | 0 | |
01/07/2011 |
21.34
|
30,800 | 21.68 | 21.68 | 21.34 | 800 | 0 | 0.1 | |
30/06/2011 |
21.68
|
520 | 22.35 | 22.35 | 21.34 | 0 | 0 | 0 | |
29/06/2011 |
22.35
|
68,010 | 21.68 | 22.35 | 22.35 | 0 | 0 | 0 | |
28/06/2011 |
21.68
|
8,880 | 21.34 | 21.68 | 20.34 | 0 | 0 | 0 | |
27/06/2011 |
21.34
|
190 | 21.51 | 21.51 | 20.50 | 0 | 0 | 0 | |
24/06/2011 |
21.51
|
160 | 21.51 | 21.51 | 21.18 | 0 | 0 | 0 | |
23/06/2011 |
21.51
|
670 | 21.51 | 21.51 | 20.67 | 0 | 0 | 0 | |
22/06/2011 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
21/06/2011 |
21.51
|
11,150 | 21.51 | 22.35 | 21.51 | 0 | 0 | 0 | |
20/06/2011 |
21.51
|
170 | 21.85 | 22.52 | 21.01 | 0 | 0 | 0 | |
17/06/2011 |
21.85
|
140 | 21.68 | 21.85 | 20.84 | 0 | 0 | 0 | |
16/06/2011 |
21.68
|
30 | 20.84 | 21.85 | 20.34 | 0 | 0 | 0 | |
15/06/2011 |
20.84
|
560 | 20.84 | 20.84 | 20.17 | 0 | 0 | 0 | |
14/06/2011 |
20.84
|
620 | 20.84 | 21.85 | 20.84 | 0 | 0 | 0 | |
13/06/2011 |
20.84
|
200 | 21.85 | 22.86 | 20.84 | 0 | 0 | 0 | |
10/06/2011 |
21.85
|
130 | 21.68 | 21.85 | 21.68 | 0 | 0 | 0 | |
09/06/2011 |
21.68
|
60 | 21.18 | 21.85 | 21.68 | 0 | 0 | 0 | |
08/06/2011 |
21.18
|
860 | 21.18 | 21.18 | 21.18 | 0 | 0 | 0 | |
07/06/2011 |
21.18
|
240 | 20.84 | 21.85 | 21.18 | 0 | 0 | 0 | |
06/06/2011 |
20.84
|
40 | 20.34 | 21.34 | 20.84 | 0 | 0 | 0 | |
03/06/2011 |
20.34
|
1,300 | 21.34 | 21.51 | 20.34 | 0 | 0 | 0 | |
02/06/2011 |
21.34
|
20 | 21.51 | 21.51 | 21.34 | 0 | 0 | 0 | |
01/06/2011 |
21.51
|
10 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
31/05/2011 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
30/05/2011 |
21.51
|
10 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
27/05/2011 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
26/05/2011 |
21.51
|
0 | 21.51 | 21.51 | 21.51 | 0 | 0 | 0 | |
25/05/2011 |
21.51
|
10 | 21.18 | 21.51 | 21.51 | 0 | 0 | 0 | |
24/05/2011 |
21.18
|
60 | 20.84 | 21.85 | 19.83 | 0 | 0 | 0 | |
23/05/2011 |
20.84
|
70 | 21.85 | 21.85 | 20.84 | 0 | 0 | 0 | |
20/05/2011 |
21.85
|
0 | 21.85 | 21.85 | 21.85 | 0 | 0 | 0 | |
19/05/2011 |
21.85
|
20 | 22.19 | 22.19 | 21.85 | 0 | 0 | 0 | |
18/05/2011 |
22.19
|
30 | 22.19 | 22.19 | 21.85 | 0 | 20 | -0.0 | |
17/05/2011 |
22.19
|
0 | 22.19 | 22.19 | 22.19 | 0 | 0 | 0 | |
16/05/2011 |
22.19
|
60 | 22.52 | 22.52 | 21.51 | 0 | 0 | 0 | |
13/05/2011 |
22.52
|
50,270 | 22.02 | 22.86 | 21.01 | 0 | 0 | 0 | |
12/05/2011 |
22.02
|
20 | 23.03 | 23.03 | 22.02 | 0 | 0 | 0 | |
11/05/2011 |
23.03
|
20,050 | 23.36 | 23.53 | 22.86 | 0 | 10 | -0.0 | |
10/05/2011 |
23.36
|
10 | 23.19 | 23.36 | 23.36 | 0 | 0 | 0 | |
09/05/2011 |
23.19
|
750 | 22.86 | 23.53 | 21.85 | 0 | 0 | 0 | |
06/05/2011 |
22.86
|
20 | 24.03 | 24.20 | 22.86 | 0 | 10 | -0.0 | |
05/05/2011 |
24.03
|
10 | 23.53 | 24.03 | 24.03 | 0 | 0 | 0 | |
04/05/2011 |
23.53
|
200 | 22.52 | 23.53 | 21.51 | 0 | 0 | 0 | |
29/04/2011 |
22.52
|
70 | 21.51 | 22.52 | 21.85 | 0 | 0 | 0 | |
28/04/2011 |
21.51
|
1,000 | 22.52 | 22.52 | 21.51 | 0 | 0 | 0 | |
27/04/2011 |
22.52
|
2,250 | 22.19 | 23.19 | 21.18 | 0 | 0 | 0 | |
26/04/2011 |
22.19
|
1,000 | 23.19 | 23.19 | 22.19 | 0 | 0 | 0 | |
25/04/2011 |
23.19
|
7,100 | 22.52 | 23.53 | 23.19 | 0 | 0 | 0 | |
22/04/2011 |
22.52
|
2,210 | 23.36 | 23.36 | 22.35 | 20 | 0 | 0.0 | |
21/04/2011 |
23.36
|
10 | 24.54 | 24.54 | 23.36 | 0 | 0 | 0 | |
20/04/2011 |
24.54
|
10 | 25.71 | 25.71 | 24.54 | 0 | 0 | 0 | |
19/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
18/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
15/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
14/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
13/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
08/04/2011 |
25.71
|
0 | 25.71 | 25.71 | 25.71 | 0 | 0 | 0 | |
07/04/2011 |
25.71
|
10 | 25.55 | 25.71 | 25.71 | 0 | 0 | 0 | |
06/04/2011 |
25.55
|
0 | 25.55 | 25.55 | 25.55 | 0 | 0 | 0 | |
05/04/2011 |
25.55
|
10 | 25.04 | 25.55 | 25.55 | 0 | 0 | 0 | |
04/04/2011 |
25.04
|
20 | 24.54 | 25.04 | 24.54 | 0 | 0 | 0 | |
01/04/2011 |
24.54
|
90 | 25.21 | 26.05 | 24.03 | 0 | 0 | 0 | |
31/03/2011 |
25.21
|
30 | 24.87 | 25.21 | 25.04 | 0 | 0 | 0 | |
30/03/2011 |
24.87
|
10 | 24.71 | 24.87 | 24.87 | 0 | 0 | 0 | |
29/03/2011 |
24.71
|
1,020 | 23.70 | 24.71 | 22.52 | 0 | 0 | 0 | |
28/03/2011 |
23.70
|
40 | 22.86 | 23.87 | 21.85 | 0 | 0 | 0 | |
25/03/2011 |
22.86
|
1,940 | 22.86 | 22.86 | 22.35 | 0 | 0 | 0 | |
24/03/2011 |
22.86
|
100,100 | 23.87 | 25.04 | 22.86 | 0 | 28,000 | -1.9 | |
23/03/2011 |
23.87
|
1,010 | 25.04 | 26.05 | 23.87 | 0 | 0 | 0 | |
22/03/2011 |
25.04
|
20 | 25.21 | 25.21 | 25.04 | 0 | 0 | 0 | |
21/03/2011 |
25.21
|
10 | 24.54 | 25.21 | 25.21 | 0 | 0 | 0 | |
18/03/2011 |
24.54
|
1,010 | 25.55 | 25.71 | 24.54 | 0 | 0 | 0 | |
17/03/2011 |
25.55
|
160 | 25.21 | 25.55 | 25.55 | 0 | 0 | 0 | |
16/03/2011 |
25.21
|
30 | 24.37 | 25.21 | 25.21 | 0 | 0 | 0 | |
15/03/2011 |
24.37
|
6,110 | 23.87 | 24.37 | 23.53 | 0 | 0 | 0 | |
14/03/2011 |
23.87
|
8,880 | 25.04 | 26.22 | 23.87 | 0 | 0 | 0 | |
11/03/2011: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
11/03/2011 |
25.04
|
220 | 24.67 | 25.04 | 23.53 | 0 | 0 | 0 | |
10/03/2011 |
24.67
|
1,130 | 24.67 | 25.66 | 23.52 | 0 | 0 | 0 | |
09/03/2011 |
24.67
|
310 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
08/03/2011 |
24.67
|
0 | 24.67 | 24.67 | 24.67 | 0 | 0 | 0 | |
07/03/2011 |
24.67
|
4,180 | 24.67 | 24.67 | 23.52 | 0 | 0 | 0 | |
04/03/2011 |
24.67
|
62,000 | 24.84 | 24.84 | 23.69 | 0 | 55,000 | -4.0 | |
03/03/2011 |
24.84
|
0 | 24.84 | 24.84 | 24.84 | 0 | 0 | 0 | |
02/03/2011 |
24.84
|
510 | 25.00 | 25.00 | 24.84 | 0 | 0 | 0 | |
01/03/2011 |
25.00
|
20,040 | 25.00 | 25.00 | 24.84 | 0 | 0 | 0 | |
28/02/2011 |
25.00
|
9,970 | 24.67 | 25.17 | 25.00 | 0 | 0 | 0 | |
25/02/2011 |
24.67
|
1,030 | 25.66 | 25.66 | 24.51 | 0 | 0 | 0 | |
24/02/2011 |
25.66
|
10 | 25.66 | 25.66 | 25.66 | 0 | 0 | 0 | |
23/02/2011 |
25.66
|
30,020 | 24.67 | 25.66 | 24.51 | 0 | 0 | 0 | |
22/02/2011 |
24.67
|
10,220 | 23.69 | 24.67 | 22.86 | 0 | 190 | -0.0 | |
21/02/2011 |
23.69
|
9,530 | 24.84 | 25.99 | 23.69 | 50 | 0 | 0.0 | |
18/02/2011 |
24.84
|
1,430 | 25.99 | 25.99 | 24.84 | 0 | 0 | 0 | |
17/02/2011 |
25.99
|
100 | 26.15 | 26.15 | 25.99 | 0 | 0 | 0 | |
16/02/2011 |
26.15
|
20,020 | 26.32 | 26.32 | 25.99 | 0 | 0 | 0 | |
15/02/2011 |
26.32
|
620 | 26.32 | 26.32 | 25.00 | 0 | 0 | 0 | |
14/02/2011 |
26.32
|
6,100 | 26.32 | 26.32 | 26.32 | 6,100 | 5,600 | 0.0 | |
11/02/2011 |
26.32
|
310 | 27.30 | 27.30 | 26.32 | 0 | 10 | -0.0 | |
10/02/2011 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
09/02/2011 |
27.30
|
0 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 |