Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 0.55% | 166,500 | -48,800 | -2.7 |
54.80
55.50
55.40
|
2 tháng
(2024-07-22) |
-1.70 | -2.98% | 367,000 | -81,699 | -4.5 |
54.30
57
55.40
|
3 tháng
(2024-06-20) |
-1 | -1.78% | 686,200 | -87,699 | -4.8 |
54.30
58.40
55.40
|
6 tháng
(2024-03-22) |
-1.30 | -2.30% | 1,400,300 | -146,294 | -8.1 |
54.30
58.40
55.40
|
12 tháng
(2023-09-25) |
5.66 | 11.41% | 3,706,100 | -265,394 | -14.5 |
48.52
58.40
55.40
|
24 tháng
(2022-09-29) |
10.39 | 23.14% | 7,964,900 | -582,168 | -32.4 |
41.77
58.40
55.40
|
36 tháng
(2021-10-04) |
18.95 | 52.13% | 11,080,600 | -291,334 | -18.0 |
36.35
58.40
55.40
|
60 tháng
(2019-10-15) |
12.66 | 29.68% | 17,940,820 | -670,595 | -34.7 |
32.52
58.40
55.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
4.20
|
3,350 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
26/01/2011 |
4.23
|
3,020 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 | |
25/01/2011 |
4.20
|
4,780 | 4.23 | 4.23 | 4.20 | 0 | 0 | 0 | |
24/01/2011 |
4.23
|
4,700 | 4.23 | 4.25 | 4.20 | 400 | 0 | 0.0 | |
21/01/2011 |
4.23
|
2,200 | 4.25 | 4.29 | 4.23 | 0 | 0 | 0 | |
20/01/2011 |
4.25
|
5,240 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 | |
19/01/2011 |
4.21
|
6,660 | 4.21 | 4.23 | 4.20 | 0 | 0 | 0 | |
18/01/2011 |
4.21
|
4,880 | 4.21 | 4.27 | 4.21 | 0 | 0 | 0 | |
17/01/2011 |
4.21
|
2,950 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 | |
14/01/2011 |
4.20
|
2,860 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 | |
13/01/2011 |
4.20
|
4,590 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 | |
12/01/2011 |
4.20
|
1,530 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
11/01/2011 |
4.20
|
4,350 | 4.21 | 4.21 | 4.20 | 0 | 0 | 0 | |
10/01/2011 |
4.21
|
1,200 | 4.25 | 4.27 | 4.21 | 0 | 0 | 0 | |
07/01/2011 |
4.25
|
7,510 | 4.25 | 4.27 | 4.25 | 0 | 0 | 0 | |
06/01/2011 |
4.25
|
3,620 | 4.27 | 4.27 | 4.23 | 0 | 0 | 0 | |
05/01/2011 |
4.27
|
10,820 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
04/01/2011 |
4.33
|
7,370 | 4.31 | 4.39 | 4.27 | 0 | 0 | 0 | |
31/12/2010 |
4.31
|
4,210 | 4.27 | 4.39 | 4.25 | 0 | 0 | 0 | |
30/12/2010 |
4.27
|
18,620 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
29/12/2010 |
4.33
|
6,950 | 4.31 | 4.33 | 4.29 | 0 | 0 | 0 | |
28/12/2010 |
4.31
|
7,130 | 4.39 | 4.42 | 4.31 | 0 | 0 | 0 | |
27/12/2010 |
4.39
|
2,100 | 4.37 | 4.39 | 4.39 | 0 | 0 | 0 | |
24/12/2010 |
4.37
|
9,870 | 4.33 | 4.37 | 4.27 | 0 | 0 | 0 | |
23/12/2010 |
4.33
|
13,900 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
22/12/2010 |
4.39
|
22,510 | 4.33 | 4.42 | 4.37 | 10,000 | 0 | 0.2 | |
21/12/2010 |
4.33
|
16,070 | 4.29 | 4.42 | 4.29 | 1,780 | 0 | 0.0 | |
20/12/2010 |
4.29
|
28,250 | 4.37 | 4.42 | 4.29 | 0 | 0 | 0 | |
17/12/2010 |
4.37
|
23,980 | 4.33 | 4.44 | 4.25 | 0 | 0 | 0 | |
16/12/2010 |
4.33
|
36,890 | 4.52 | 4.52 | 4.33 | 0 | 0 | 0 | |
15/12/2010 |
4.52
|
8,250 | 4.60 | 4.62 | 4.52 | 300 | 0 | 0.0 | |
14/12/2010 |
4.60
|
8,510 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 | |
13/12/2010 |
4.81
|
54,340 | 4.58 | 4.81 | 4.77 | 0 | 0 | 0 | |
10/12/2010 |
4.58
|
29,320 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 | |
09/12/2010 |
4.75
|
13,700 | 4.60 | 4.75 | 4.46 | 0 | 0 | 0 | |
08/12/2010 |
4.60
|
13,500 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 | |
07/12/2010: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
07/12/2010 |
4.82
|
5,850 | 4.96 | 5.15 | 4.82 | 0 | 0 | 0 | |
06/12/2010 |
4.96
|
83,520 | 4.92 | 4.99 | 4.89 | 5,000 | 0 | 0.1 | |
03/12/2010 |
4.92
|
52,380 | 4.78 | 4.96 | 4.82 | 0 | 0 | 0 | |
02/12/2010 |
4.78
|
33,090 | 4.67 | 4.85 | 4.67 | 0 | 0 | 0 | |
01/12/2010 |
4.67
|
51,930 | 4.46 | 4.67 | 4.60 | 0 | 0 | 0 | |
30/11/2010 |
4.46
|
18,610 | 4.25 | 4.46 | 4.43 | 0 | 0 | 0 | |
29/11/2010 |
4.25
|
11,480 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 | |
26/11/2010 |
4.29
|
8,400 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
25/11/2010 |
4.29
|
12,210 | 4.32 | 4.43 | 4.29 | 0 | 0 | 0 | |
24/11/2010 |
4.32
|
4,470 | 4.30 | 4.32 | 4.16 | 0 | 0 | 0 | |
23/11/2010 |
4.30
|
27,730 | 4.16 | 4.36 | 3.97 | 0 | 0 | 0 | |
22/11/2010 |
4.16
|
13,550 | 4.02 | 4.18 | 3.90 | 0 | 0 | 0 | |
19/11/2010 |
4.02
|
36,370 | 4.21 | 4.29 | 4.02 | 0 | 0 | 0 | |
18/11/2010 |
4.21
|
40,550 | 4.43 | 4.55 | 4.21 | 0 | 0 | 0 | |
17/11/2010 |
4.43
|
5,000 | 4.39 | 4.43 | 4.43 | 0 | 0 | 0 | |
16/11/2010 |
4.39
|
17,530 | 4.37 | 4.53 | 4.25 | 0 | 0 | 0 | |
15/11/2010 |
4.37
|
18,860 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
12/11/2010 |
4.59
|
37,640 | 4.39 | 4.59 | 4.21 | 100 | 0 | 0.0 | |
11/11/2010 |
4.39
|
14,320 | 4.57 | 4.57 | 4.39 | 0 | 0 | 0 | |
10/11/2010 |
4.57
|
55,510 | 4.39 | 4.60 | 4.39 | 0 | 0 | 0 | |
09/11/2010 |
4.39
|
87,340 | 4.59 | 4.80 | 4.39 | 0 | 0 | 0 | |
08/11/2010 |
4.59
|
44,640 | 4.37 | 4.59 | 4.59 | 0 | 0 | 0 | |
05/11/2010 |
4.37
|
14,040 | 4.18 | 4.37 | 4.37 | 0 | 0 | 0 | |
04/11/2010 |
4.18
|
39,030 | 3.98 | 4.18 | 4.13 | 0 | 0 | 0 | |
03/11/2010 |
3.98
|
26,470 | 3.81 | 3.98 | 3.95 | 0 | 0 | 0 | |
02/11/2010 |
3.81
|
15,780 | 3.63 | 3.81 | 3.70 | 0 | 0 | 0 | |
01/11/2010 |
3.63
|
28,940 | 3.67 | 3.70 | 3.63 | 0 | 0 | 0 | |
29/10/2010 |
3.67
|
53,340 | 3.84 | 4.02 | 3.67 | 0 | 0 | 0 | |
28/10/2010 |
3.84
|
22,820 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 | |
27/10/2010 |
4.04
|
24,680 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 | |
26/10/2010 |
4.25
|
48,010 | 4.25 | 4.43 | 4.25 | 0 | 0 | 0 |