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) |
1.95 | 5.06% | 650,600 | 312,200 | 12.5 |
38.50
40.50
40.45
|
2 tháng
(2024-07-22) |
0.45 | 1.12% | 787,900 | 311,680 | 12.5 |
37
40.50
40.45
|
3 tháng
(2024-06-21) |
-2.90 | -6.69% | 1,121,000 | 308,380 | 12.3 |
37
44.40
40.45
|
6 tháng
(2024-03-25) |
1.65 | 4.25% | 1,746,800 | 311,280 | 12.5 |
37
44.60
40.45
|
12 tháng
(2023-09-25) |
8.45 | 26.41% | 2,672,300 | 312,780 | 12.5 |
30
44.60
40.45
|
24 tháng
(2022-09-30) |
2.83 | 7.53% | 5,824,500 | 315,966 | 18.4 |
22.85
44.60
40.45
|
36 tháng
(2021-10-05) |
3.71 | 10.11% | 10,310,400 | 309,666 | 19.1 |
22.85
49.14
40.45
|
60 tháng
(2019-10-16) |
7.58 | 23.07% | 21,460,340 | -2,068,284 | -55.5 |
19.09
49.14
40.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2011 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
24/06/2011 |
19.29
|
40 | 19.29 | 19.29 | 18.85 | 0 | 30 | -0.0 | |
23/06/2011 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
22/06/2011 |
19.29
|
500 | 19.42 | 19.42 | 19.29 | 0 | 0 | 0 | |
21/06/2011 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
20/06/2011 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
17/06/2011 |
19.42
|
76,530 | 19.42 | 19.46 | 19.29 | 7,100 | 76,430 | -3.1 | |
16/06/2011 |
19.42
|
2,100 | 19.59 | 19.59 | 19.42 | 500 | 2,000 | -0.1 | |
15/06/2011 |
19.59
|
470 | 19.99 | 19.99 | 19.59 | 0 | 0 | 0 | |
14/06/2011 |
19.99
|
100 | 19.99 | 19.99 | 19.99 | 100 | 0 | 0.0 | |
13/06/2011 |
19.99
|
750 | 20.43 | 20.43 | 19.99 | 0 | 250 | -0.0 | |
10/06/2011 |
20.43
|
18,570 | 20.38 | 20.43 | 20.38 | 81,920 | 83,570 | -0.1 | |
09/06/2011 |
20.38
|
14,500 | 20.38 | 20.38 | 20.38 | 14,400 | 14,000 | 0.0 | |
08/06/2011 |
20.38
|
28,840 | 20.16 | 21.04 | 20.16 | 28,430 | 28,430 | 0.0 | |
07/06/2011 |
20.16
|
20,000 | 20.16 | 20.16 | 20.16 | 20,000 | 20,000 | 0 | |
06/06/2011 |
20.16
|
1,870 | 20.38 | 20.38 | 20.16 | 1,870 | 0 | 0.1 | |
03/06/2011 |
20.38
|
25,700 | 20.91 | 21.26 | 20.38 | 25,200 | 11,200 | 0.7 | |
02/06/2011 |
20.91
|
8,300 | 20.16 | 20.91 | 20.16 | 8,200 | 6,600 | 0.1 | |
01/06/2011 |
20.16
|
830 | 19.73 | 20.16 | 18.85 | 0 | 10 | -0.0 | |
31/05/2011 |
19.73
|
0 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 | |
30/05/2011 |
19.73
|
1,270 | 19.73 | 20.60 | 19.73 | 200 | 0 | 0.0 | |
27/05/2011 |
19.73
|
2,170 | 19.73 | 19.73 | 19.73 | 2,170 | 2,150 | 0.0 | |
26/05/2011 |
19.73
|
6,370 | 19.29 | 19.73 | 19.73 | 6,350 | 370 | 0.3 | |
25/05/2011 |
19.29
|
11,230 | 19.29 | 19.29 | 18.41 | 11,180 | 5,010 | 0.3 | |
24/05/2011 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
23/05/2011 |
19.29
|
18,360 | 19.29 | 19.29 | 19.29 | 4,360 | 12,140 | -0.3 | |
20/05/2011 |
19.29
|
16,300 | 19.29 | 19.29 | 18.85 | 3,200 | 7,000 | -0.2 | |
19/05/2011 |
19.29
|
3,830 | 19.33 | 19.33 | 18.89 | 800 | 730 | 0.0 | |
18/05/2011 |
19.33
|
4,490 | 19.51 | 20.47 | 19.33 | 3,090 | 3,590 | -0.0 | |
17/05/2011 |
19.51
|
1,500 | 20.38 | 20.38 | 19.51 | 0 | 1,500 | -0.1 | |
16/05/2011 |
20.38
|
470 | 21.04 | 21.04 | 20.38 | 0 | 0 | 0 | |
13/05/2011 |
21.04
|
10 | 20.82 | 21.04 | 21.04 | 0 | 0 | 0 | |
12/05/2011 |
20.82
|
1,990 | 21.87 | 21.87 | 20.82 | 500 | 0 | 0.0 | |
11/05/2011 |
21.87
|
0 | 21.87 | 21.87 | 21.87 | 0 | 0 | 0 | |
10/05/2011 |
21.87
|
10 | 21.70 | 21.87 | 21.87 | 0 | 0 | 0 | |
09/05/2011 |
21.70
|
8,480 | 21.92 | 22.79 | 21.70 | 1,980 | 1,010 | 0.0 | |
06/05/2011 |
21.92
|
110 | 21.48 | 21.92 | 20.60 | 0 | 0 | 0 | |
05/05/2011 |
21.48
|
40 | 20.47 | 21.48 | 19.94 | 10 | 0 | 0.0 | |
04/05/2011 |
20.47
|
1,020 | 21.30 | 22.14 | 20.47 | 0 | 0 | 0 | |
29/04/2011 |
21.30
|
40 | 20.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
28/04/2011 |
20.30
|
190 | 21.22 | 22.14 | 20.30 | 0 | 0 | 0 | |
27/04/2011 |
21.22
|
710 | 20.21 | 21.22 | 21.22 | 0 | 0 | 0 | |
26/04/2011 |
20.21
|
270 | 21.26 | 21.48 | 20.21 | 0 | 0 | 0 | |
25/04/2011 |
21.26
|
0 | 21.26 | 21.26 | 21.26 | 0 | 0 | 0 | |
22/04/2011 |
21.26
|
8,810 | 22.36 | 22.36 | 21.26 | 1,800 | 2,780 | -0.0 | |
21/04/2011 |
22.36
|
0 | 22.36 | 22.36 | 22.36 | 0 | 0 | 0 | |
20/04/2011 |
22.36
|
1,050 | 21.74 | 22.36 | 21.92 | 0 | 0 | 0 | |
19/04/2011 |
21.74
|
30 | 20.73 | 21.74 | 21.48 | 0 | 0 | 0 | |
18/04/2011 |
20.73
|
45 | 21.70 | 22.36 | 20.73 | 0 | 20 | -0.0 | |
15/04/2011 |
21.70
|
7,810 | 22.36 | 22.36 | 21.70 | 2,600 | 5,610 | -0.2 | |
14/04/2011 |
22.36
|
2,020 | 22.57 | 22.57 | 22.36 | 400 | 1,520 | -0.1 | |
13/04/2011 |
22.57
|
90 | 22.57 | 22.57 | 22.57 | 0 | 90 | -0.0 | |
08/04/2011 |
22.57
|
9,170 | 23.01 | 23.01 | 21.92 | 2,800 | 3,020 | -0.0 | |
07/04/2011 |
23.01
|
5,720 | 23.23 | 23.23 | 23.01 | 1,100 | 5,720 | -0.2 | |
06/04/2011 |
23.23
|
13,000 | 23.45 | 23.45 | 23.01 | 2,580 | 12,800 | -0.5 | |
05/04/2011 |
23.45
|
7,050 | 23.67 | 23.67 | 23.45 | 1,450 | 6,300 | -0.3 | |
04/04/2011 |
23.67
|
150 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
01/04/2011 |
23.67
|
220 | 24.33 | 24.33 | 23.67 | 0 | 0 | 0 | |
31/03/2011 |
24.33
|
210 | 24.33 | 24.33 | 24.33 | 0 | 210 | -0.0 | |
30/03/2011 |
24.33
|
30 | 25.20 | 25.20 | 24.33 | 0 | 0 | 0 | |
29/03/2011 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
28/03/2011 |
25.20
|
0 | 25.20 | 25.20 | 25.20 | 0 | 0 | 0 | |
25/03/2011 |
25.20
|
1,560 | 24.77 | 25.20 | 23.67 | 260 | 0 | 0.0 | |
24/03/2011 |
24.77
|
1,250 | 23.67 | 24.77 | 23.67 | 250 | 0 | 0.0 | |
23/03/2011 |
23.67
|
930 | 23.67 | 23.67 | 23.67 | 100 | 910 | -0.0 | |
22/03/2011 |
23.67
|
200 | 23.89 | 23.89 | 23.67 | 0 | 0 | 0 | |
21/03/2011 |
23.89
|
680 | 24.55 | 25.42 | 23.89 | 120 | 0 | 0.0 | |
18/03/2011 |
24.55
|
7,640 | 24.55 | 24.55 | 23.67 | 1,040 | 6,920 | -0.3 | |
17/03/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
17/03/2011 |
24.55
|
840 | 24.11 | 24.77 | 24.55 | 170 | 690 | -0.0 | |
16/03/2011 |
24.11
|
8,310 | 25.18 | 25.18 | 24.11 | 1,500 | 6,290 | -0.3 | |
15/03/2011 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
14/03/2011 |
25.18
|
0 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
11/03/2011 |
25.18
|
110 | 26.03 | 26.03 | 24.96 | 0 | 0 | 0 | |
10/03/2011 |
26.03
|
0 | 26.03 | 26.03 | 26.03 | 0 | 0 | 0 | |
09/03/2011 |
26.03
|
12,500 | 26.03 | 26.03 | 26.03 | 2,500 | 10,830 | -0.5 | |
08/03/2011 |
26.03
|
28,160 | 26.67 | 26.67 | 26.03 | 4,650 | 28,140 | -1.4 | |
07/03/2011 |
26.67
|
1,100 | 26.46 | 26.67 | 26.46 | 60 | 0 | 0.0 | |
04/03/2011 |
26.46
|
0 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
03/03/2011 |
26.46
|
2,600 | 26.46 | 26.67 | 26.46 | 0 | 0 | 0 | |
02/03/2011 |
26.46
|
4,160 | 27.10 | 28.16 | 26.46 | 1,000 | 110 | 0.1 | |
01/03/2011 |
27.10
|
1,150 | 27.10 | 27.10 | 25.82 | 0 | 0 | 0 | |
28/02/2011 |
27.10
|
1,030 | 27.74 | 27.74 | 26.88 | 0 | 10 | -0.0 | |
25/02/2011 |
27.74
|
2,200 | 26.46 | 27.74 | 27.74 | 0 | 120 | -0.0 | |
24/02/2011 |
26.46
|
230 | 26.46 | 26.88 | 26.46 | 120 | 0 | 0.0 | |
23/02/2011 |
26.46
|
10 | 25.60 | 26.46 | 26.46 | 0 | 10 | -0.0 | |
22/02/2011 |
25.60
|
1,210 | 26.46 | 26.46 | 25.60 | 0 | 0 | 0 | |
21/02/2011 |
26.46
|
6,850 | 27.52 | 27.52 | 26.24 | 600 | 50 | 0.0 | |
18/02/2011 |
27.52
|
10 | 28.16 | 28.16 | 27.52 | 0 | 0 | 0 | |
17/02/2011 |
28.16
|
20 | 28.16 | 29.44 | 28.16 | 10 | 0 | 0.0 | |
16/02/2011 |
28.16
|
7,150 | 28.59 | 28.59 | 28.16 | 620 | 0 | 0.0 | |
15/02/2011 |
28.59
|
600 | 28.38 | 28.59 | 28.59 | 600 | 0 | 0.0 | |
14/02/2011 |
28.38
|
110 | 29.66 | 29.66 | 28.38 | 110 | 0 | 0.0 | |
11/02/2011 |
29.66
|
100 | 29.44 | 29.66 | 29.66 | 100 | 0 | 0.0 | |
10/02/2011 |
29.44
|
160 | 29.87 | 29.87 | 29.44 | 120 | 0 | 0.0 | |
09/02/2011 |
29.87
|
20 | 29.23 | 29.87 | 28.16 | 10 | 0 | 0.0 | |
08/02/2011 |
29.23
|
10 | 28.16 | 29.23 | 29.23 | 10 | 0 | 0.0 | |
28/01/2011 |
28.16
|
7,100 | 28.38 | 28.38 | 27.52 | 0 | 7,030 | -0.5 | |
27/01/2011 |
28.38
|
190 | 28.59 | 28.59 | 28.38 | 0 | 120 | -0.0 | |
26/01/2011 |
28.59
|
500 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
25/01/2011 |
28.59
|
600 | 28.59 | 28.59 | 28.59 | 160,330 | 159,730 | 0.0 |