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) |
-0.05 | -0.18% | 82,585,900 | -2,547,956 | -71.9 |
27.55
28.80
28
|
2 tháng
(2024-07-22) |
-0.85 | -2.95% | 183,893,400 | -2,000,514 | -58.7 |
25.55
28.85
28
|
3 tháng
(2024-06-20) |
-1.81 | -6.08% | 316,987,800 | -5,072,852 | -152.5 |
25.55
32.40
28
|
6 tháng
(2024-03-22) |
1.86 | 7.11% | 598,124,700 | -7,294,964 | -234.2 |
22.56
32.40
28
|
12 tháng
(2023-09-25) |
3.56 | 14.57% | 847,232,100 | -22,019,219 | -625.4 |
21.98
32.40
28
|
24 tháng
(2022-09-29) |
-0.65 | -2.26% | 1,244,932,100 | -3,683,952 | -2.1 |
16.65
32.40
28
|
36 tháng
(2021-10-04) |
-0.64 | -2.23% | 1,603,436,300 | 3,071,121 | 364.4 |
16.65
43.87
28
|
60 tháng
(2019-10-15) |
15.21 | 118.89% | 2,224,265,830 | -3,411,989 | 272.9 |
5.98
43.87
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
4.18
|
20,010 | 4.11 | 4.26 | 4.18 | 0 | 0 | 0 | |
27/01/2011 |
4.11
|
4,380 | 4.01 | 4.11 | 3.96 | 0 | 0 | 0 | |
26/01/2011 |
4.01
|
3,600 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 | |
25/01/2011 |
4.13
|
30 | 4.11 | 4.21 | 4.13 | 0 | 0 | 0 | |
24/01/2011 |
4.11
|
8,560 | 3.96 | 4.16 | 3.96 | 0 | 0 | 0 | |
21/01/2011 |
3.96
|
6,200 | 3.91 | 4.08 | 3.96 | 0 | 0 | 0 | |
20/01/2011 |
3.91
|
1,300 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 | |
19/01/2011 |
3.91
|
20,070 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 | |
18/01/2011 |
3.98
|
1,000 | 3.81 | 3.98 | 3.81 | 0 | 0 | 0 | |
17/01/2011 |
3.81
|
1,600 | 3.81 | 3.81 | 3.71 | 0 | 0 | 0 | |
14/01/2011 |
3.81
|
5,740 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 | |
13/01/2011 |
3.71
|
2,470 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 | |
12/01/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
12/01/2011 |
3.71
|
6,510 | 3.56 | 3.71 | 3.71 | 0 | 0 | 0 | |
11/01/2011 |
3.56
|
13,820 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
10/01/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/01/2011 |
3.66
|
13,240 | 3.66 | 3.71 | 3.66 | 0 | 0 | 0 | |
06/01/2011 |
3.66
|
2,520 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
05/01/2011 |
3.66
|
23,160 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
04/01/2011 |
3.76
|
3,860 | 3.66 | 3.78 | 3.56 | 0 | 0 | 0 | |
31/12/2010 |
3.66
|
21,810 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 | |
30/12/2010 |
3.69
|
39,120 | 3.71 | 3.78 | 3.69 | 0 | 0 | 0 | |
29/12/2010 |
3.71
|
25,960 | 3.69 | 3.81 | 3.71 | 0 | 0 | 0 | |
28/12/2010 |
3.69
|
58,180 | 3.71 | 3.83 | 3.59 | 0 | 0 | 0 | |
27/12/2010 |
3.71
|
2,400 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 | |
24/12/2010 |
3.59
|
39,790 | 3.61 | 3.73 | 3.56 | 2,800 | 0 | 0.2 | |
23/12/2010 |
3.61
|
7,950 | 3.73 | 3.73 | 3.61 | 2,000 | 0 | 0.1 | |
22/12/2010 |
3.73
|
11,240 | 3.71 | 3.76 | 3.71 | 0 | 0 | 0 | |
21/12/2010 |
3.71
|
93,180 | 3.88 | 3.88 | 3.71 | 34,030 | 0 | 2.6 | |
20/12/2010 |
3.88
|
12,020 | 3.81 | 3.88 | 3.76 | 300 | 0 | 0.0 | |
17/12/2010 |
3.81
|
1,550 | 3.78 | 3.81 | 3.76 | 0 | 0 | 0 | |
16/12/2010 |
3.78
|
6,050 | 3.78 | 3.78 | 3.69 | 0 | 3,000 | -0.2 | |
15/12/2010 |
3.78
|
15,870 | 3.78 | 3.83 | 3.76 | 0 | 0 | 0 | |
14/12/2010 |
3.78
|
21,000 | 3.81 | 3.95 | 3.71 | 0 | 3,000 | -0.2 | |
13/12/2010 |
3.81
|
130,820 | 3.64 | 3.81 | 3.71 | 0 | 0 | 0 | |
10/12/2010 |
3.64
|
16,620 | 3.56 | 3.66 | 3.61 | 3,000 | 990 | 0.2 | |
09/12/2010 |
3.56
|
9,170 | 3.49 | 3.56 | 3.49 | 0 | 0 | 0 | |
08/12/2010 |
3.49
|
7,280 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 | |
07/12/2010 |
3.59
|
10,120 | 3.64 | 3.64 | 3.59 | 0 | 8,510 | -0.6 | |
06/12/2010 |
3.64
|
36,890 | 3.56 | 3.64 | 3.51 | 0 | 0 | 0 | |
03/12/2010 |
3.56
|
28,290 | 3.51 | 3.69 | 3.54 | 0 | 0 | 0 | |
02/12/2010 |
3.51
|
6,030 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 | |
01/12/2010 |
3.49
|
8,060 | 3.47 | 3.56 | 3.47 | 0 | 0 | 0 | |
30/11/2010 |
3.47
|
10,270 | 3.47 | 3.61 | 3.47 | 0 | 0 | 0 | |
29/11/2010 |
3.47
|
1,300 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
26/11/2010 |
3.47
|
2,050 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 | |
25/11/2010 |
3.51
|
22,060 | 3.44 | 3.56 | 3.32 | 0 | 1,200 | -0.1 | |
24/11/2010 |
3.44
|
8,020 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
23/11/2010 |
3.44
|
2,140 | 3.44 | 3.47 | 3.44 | 0 | 0 | 0 | |
22/11/2010 |
3.44
|
6,450 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
19/11/2010 |
3.51
|
1,470 | 3.44 | 3.56 | 3.44 | 0 | 0 | 0 | |
18/11/2010 |
3.44
|
36,380 | 3.34 | 3.49 | 3.34 | 0 | 0 | 0 | |
17/11/2010 |
3.34
|
22,960 | 3.51 | 3.61 | 3.34 | 0 | 0 | 0 | |
16/11/2010 |
3.51
|
15,480 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
15/11/2010 |
3.66
|
15,880 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 | |
12/11/2010 |
3.83
|
2,510 | 3.86 | 3.86 | 3.71 | 0 | 0 | 0 | |
11/11/2010 |
3.86
|
80 | 3.86 | 3.88 | 3.76 | 0 | 0 | 0 | |
10/11/2010 |
3.86
|
8,540 | 3.76 | 3.88 | 3.76 | 0 | 0 | 0 | |
09/11/2010 |
3.76
|
27,590 | 3.95 | 3.95 | 3.76 | 7,000 | 0 | 0.5 | |
08/11/2010 |
3.95
|
20 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
05/11/2010 |
3.95
|
5,630 | 3.91 | 4.03 | 3.91 | 0 | 0 | 0 | |
04/11/2010 |
3.91
|
7,170 | 3.83 | 3.98 | 3.71 | 0 | 0 | 0 | |
03/11/2010 |
3.83
|
13,530 | 4.03 | 4.03 | 3.83 | 0 | 0 | 0 | |
02/11/2010 |
4.03
|
1,110 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 | |
01/11/2010 |
4.05
|
3,990 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 | |
29/10/2010 |
4.05
|
670 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 | |
28/10/2010 |
3.98
|
3,200 | 4.00 | 4.10 | 3.98 | 0 | 0 | 0 | |
27/10/2010 |
4.00
|
100 | 4.10 | 4.10 | 4.00 | 0 | 0 | 0 | |
26/10/2010 |
4.10
|
1,760 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 | |
25/10/2010 |
4.05
|
5,100 | 4.05 | 4.10 | 4.05 | 0 | 0 | 0 | |
22/10/2010 |
4.05
|
1,120 | 4.00 | 4.08 | 3.91 | 0 | 0 | 0 | |
21/10/2010 |
4.00
|
18,110 | 4.00 | 4.10 | 3.98 | 0 | 0 | 0 | |
20/10/2010 |
4.00
|
6,520 | 4.05 | 4.08 | 4.00 | 0 | 0 | 0 | |
19/10/2010 |
4.05
|
10,730 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
18/10/2010 |
4.15
|
10 | 4.08 | 4.15 | 4.15 | 0 | 0 | 0 | |
15/10/2010 |
4.08
|
5,200 | 4.05 | 4.10 | 4.08 | 0 | 0 | 0 | |
14/10/2010 |
4.05
|
12,050 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 | |
13/10/2010 |
4.10
|
3,020 | 4.03 | 4.10 | 4.08 | 0 | 0 | 0 | |
12/10/2010 |
4.03
|
48,910 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 | |
11/10/2010 |
4.13
|
7,000 | 4.10 | 4.15 | 4.13 | 0 | 0 | 0 | |
08/10/2010 |
4.10
|
39,500 | 4.15 | 4.17 | 4.10 | 0 | 0 | 0 | |
07/10/2010 |
4.15
|
44,820 | 4.17 | 4.17 | 4.10 | 5,000 | 0 | 0.4 | |
06/10/2010 |
4.17
|
14,140 | 4.17 | 4.17 | 4.15 | 0 | 0 | 0 | |
05/10/2010 |
4.17
|
710 | 4.15 | 4.17 | 3.98 | 0 | 70 | -0.0 | |
04/10/2010 |
4.15
|
32,690 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 | |
01/10/2010 |
4.20
|
19,210 | 4.17 | 4.20 | 4.13 | 0 | 0 | 0 | |
30/09/2010 |
4.17
|
28,180 | 4.17 | 4.20 | 4.13 | 0 | 0 | 0 | |
29/09/2010 |
4.17
|
43,270 | 4.17 | 4.20 | 4.17 | 0 | 0 | 0 | |
28/09/2010 |
4.17
|
58,920 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 | |
27/09/2010 |
4.15
|
45,630 | 4.13 | 4.17 | 4.10 | 0 | 0 | 0 | |
24/09/2010 |
4.13
|
7,090 | 4.10 | 4.13 | 4.08 | 0 | 0 | 0 | |
23/09/2010 |
4.10
|
30,450 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
22/09/2010 |
4.15
|
12,010 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
21/09/2010 |
4.17
|
18,860 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
20/09/2010 |
4.20
|
13,500 | 4.30 | 4.39 | 4.20 | 0 | 0 | 0 | |
17/09/2010 |
4.30
|
8,750 | 4.17 | 4.30 | 4.27 | 2,400 | 0 | 0.2 | |
16/09/2010 |
4.17
|
27,640 | 3.98 | 4.17 | 4.03 | 0 | 0 | 0 | |
15/09/2010 |
3.98
|
31,720 | 4.10 | 4.10 | 3.95 | 0 | 0 | 0 | |
14/09/2010 |
4.10
|
6,490 | 3.98 | 4.10 | 3.95 | 0 | 0 | 0 | |
13/09/2010 |
3.98
|
12,240 | 4.08 | 4.10 | 3.88 | 3,000 | 0 | 0.2 | |
10/09/2010 |
4.08
|
30,470 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |