Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-30) |
0.15 | 1.44% | 6,417,600 | 0 | 0 |
10.47
11.10
10.80
|
2 tháng
(2024-11-28) |
0.02 | 0.18% | 14,089,200 | -5,000 | -0.1 |
10.29
11.10
10.80
|
3 tháng
(2024-10-29) |
0.24 | 2.30% | 19,346,900 | -5,000 | -0.1 |
10.15
11.10
10.80
|
6 tháng
(2024-07-31) |
-0.61 | -5.32% | 44,959,200 | -5,000 | -0.1 |
10.02
11.41
10.80
|
12 tháng
(2024-02-02) |
1.23 | 12.85% | 151,619,900 | -36,403 | -0.4 |
8.64
12.61
10.80
|
24 tháng
(2023-02-07) |
4.56 | 73.03% | 394,511,300 | -211,733 | -3.9 |
5.78
12.61
10.80
|
36 tháng
(2022-02-14) |
0.80 | 7.97% | 488,458,200 | -375,471 | -7.4 |
3.71
12.61
10.80
|
60 tháng
(2020-02-24) |
6.32 | 141.20% | 789,064,340 | -573,741 | -13.4 |
2.99
14.77
10.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/06/2011 |
9.47
|
10,630 | 9.65 | 9.65 | 9.30 | 10,000 | 0 | 0.3 | |
17/06/2011 |
9.65
|
200 | 9.40 | 9.65 | 9.65 | 0 | 0 | 0 | |
16/06/2011 |
9.40
|
21,520 | 9.19 | 9.47 | 9.33 | 15,000 | 0 | 0.4 | |
15/06/2011 |
9.19
|
37,960 | 9.65 | 9.65 | 9.19 | 23,130 | 0 | 0.6 | |
14/06/2011 |
9.65
|
21,600 | 9.72 | 9.79 | 9.47 | 9,500 | 400 | 0.2 | |
13/06/2011 |
9.72
|
24,880 | 9.82 | 9.93 | 9.72 | 11,000 | 0 | 0.3 | |
10/06/2011 |
9.82
|
28,110 | 9.44 | 9.82 | 9.47 | 14,600 | 0 | 0.4 | |
09/06/2011 |
9.44
|
35,020 | 9.02 | 9.44 | 9.05 | 5,000 | 200 | 0.1 | |
08/06/2011 |
9.02
|
12,680 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 | |
07/06/2011 |
9.09
|
44,910 | 8.77 | 9.09 | 8.81 | 15,000 | 970 | 0.4 | |
06/06/2011 |
8.77
|
17,770 | 8.77 | 8.81 | 8.77 | 13,300 | 30 | 0.3 | |
03/06/2011 |
8.77
|
28,460 | 8.84 | 9.12 | 8.77 | 3,190 | 100 | 0.1 | |
02/06/2011 |
8.84
|
77,290 | 8.42 | 8.84 | 8.60 | 20,000 | 20,200 | -0.0 | |
01/06/2011 |
8.42
|
70,600 | 8.04 | 8.42 | 8.04 | 19,020 | 200 | 0.4 | |
31/05/2011 |
8.04
|
17,720 | 8.07 | 8.07 | 7.90 | 17,620 | 0 | 0.4 | |
30/05/2011 |
8.07
|
33,340 | 8.49 | 8.49 | 8.07 | 10,100 | 0 | 0.2 | |
27/05/2011 |
8.49
|
8,420 | 8.56 | 8.77 | 8.21 | 4,970 | 0 | 0.1 | |
26/05/2011 |
8.56
|
97,480 | 8.18 | 8.56 | 7.79 | 16,700 | 660 | 0.4 | |
25/05/2011 |
8.18
|
27,820 | 8.60 | 8.60 | 8.18 | 5,000 | 0 | 0.1 | |
24/05/2011 |
8.60
|
51,970 | 9.02 | 9.02 | 8.60 | 1,300 | 0 | 0.0 | |
23/05/2011 |
9.02
|
30,840 | 9.47 | 9.47 | 9.02 | 0 | 0 | 0 | |
20/05/2011 |
9.47
|
13,350 | 9.65 | 9.65 | 9.47 | 0 | 0 | 0 | |
19/05/2011 |
9.65
|
6,580 | 9.65 | 9.65 | 9.47 | 0 | 300 | -0.0 | |
18/05/2011 |
9.65
|
12,760 | 9.82 | 9.86 | 9.61 | 11,500 | 0 | 0.3 | |
17/05/2011 |
9.82
|
6,990 | 9.82 | 9.93 | 9.68 | 4,600 | 2,310 | 0.1 | |
16/05/2011 |
9.82
|
7,720 | 9.90 | 10.00 | 9.82 | 0 | 1,690 | -0.0 | |
13/05/2011 |
9.90
|
6,640 | 10.18 | 10.32 | 9.90 | 3,000 | 0 | 0.1 | |
12/05/2011 |
10.18
|
120 | 10.39 | 10.39 | 10.18 | 0 | 0 | 0 | |
11/05/2011 |
10.39
|
3,200 | 10.35 | 10.53 | 10.21 | 0 | 0 | 0 | |
10/05/2011 |
10.35
|
14,700 | 10.00 | 10.35 | 10.00 | 300 | 3,220 | -0.1 | |
09/05/2011 |
10.00
|
6,940 | 10.18 | 10.18 | 9.82 | 0 | 4,120 | -0.1 | |
06/05/2011 |
10.18
|
8,670 | 10.35 | 10.53 | 9.90 | 1,100 | 7,200 | -0.2 | |
05/05/2011 |
10.35
|
1,010 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 | |
04/05/2011 |
10.35
|
2,300 | 10.53 | 10.53 | 10.07 | 700 | 0 | 0.0 | |
29/04/2011 |
10.53
|
7,470 | 10.53 | 10.53 | 10.18 | 200 | 0 | 0.0 | |
28/04/2011 |
10.53
|
1,540 | 10.53 | 11.05 | 10.53 | 0 | 0 | 0 | |
27/04/2011 |
10.53
|
11,460 | 10.35 | 10.53 | 10.00 | 300,850 | 300,000 | 0.0 | |
26/04/2011 |
10.35
|
1,670 | 10.35 | 10.53 | 10.00 | 0 | 0 | 0 | |
25/04/2011 |
10.35
|
10,900 | 10.53 | 10.56 | 10.35 | 0 | 0 | 0 | |
22/04/2011 |
10.53
|
580 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 | |
21/04/2011 |
10.53
|
2,480 | 11.05 | 11.05 | 10.53 | 0 | 0 | 0 | |
20/04/2011 |
11.05
|
6,100 | 11.40 | 11.40 | 11.05 | 0 | 0 | 0 | |
19/04/2011 |
11.40
|
5,700 | 11.23 | 11.40 | 11.23 | 0 | 200 | -0.0 | |
18/04/2011 |
11.23
|
226 | 11.58 | 11.58 | 11.23 | 300 | 500 | -0.0 | |
15/04/2011 |
11.58
|
4,310 | 11.93 | 11.93 | 11.58 | 3,000 | 0 | 0.1 | |
14/04/2011 |
11.93
|
7,320 | 11.61 | 11.93 | 11.40 | 5,000 | 1,000 | 0.1 | |
13/04/2011 |
11.61
|
15,400 | 11.72 | 11.72 | 11.61 | 8,000 | 0 | 0.3 | |
08/04/2011 |
11.72
|
4,990 | 11.65 | 11.72 | 11.58 | 0 | 0 | 0 | |
07/04/2011 |
11.65
|
10,430 | 11.83 | 11.83 | 11.65 | 9,430 | 5,000 | 0.1 | |
06/04/2011 |
11.83
|
3,510 | 11.83 | 11.83 | 11.75 | 0 | 0 | 0 | |
05/04/2011 |
11.83
|
3,390 | 11.86 | 11.86 | 11.51 | 0 | 0 | 0 | |
04/04/2011 |
11.86
|
3,000 | 11.83 | 11.86 | 11.86 | 0 | 0 | 0 | |
01/04/2011 |
11.83
|
6,100 | 11.65 | 11.83 | 11.65 | 5,600 | 0 | 0.2 | |
31/03/2011 |
11.65
|
6,390 | 11.79 | 11.79 | 11.58 | 0 | 0 | 0 | |
30/03/2011 |
11.79
|
3,860 | 11.79 | 11.79 | 11.58 | 0 | 0 | 0 | |
29/03/2011 |
11.79
|
9,520 | 11.65 | 11.86 | 11.58 | 0 | 0 | 0 | |
28/03/2011 |
11.65
|
8,740 | 11.86 | 11.86 | 11.65 | 5,000 | 0 | 0.2 | |
25/03/2011 |
11.86
|
7,310 | 11.86 | 11.86 | 11.75 | 0 | 0 | 0 | |
24/03/2011 |
11.86
|
14,490 | 11.93 | 11.93 | 11.83 | 0 | 2,020 | -0.1 | |
23/03/2011 |
11.93
|
48,170 | 11.75 | 11.93 | 11.75 | 0 | 0 | 0 | |
22/03/2011 |
11.75
|
77,010 | 11.83 | 11.86 | 11.75 | 0 | 0 | 0 | |
21/03/2011 |
11.83
|
25,090 | 11.75 | 12.25 | 11.83 | 0 | 16,470 | -0.6 | |
18/03/2011 |
11.75
|
22,920 | 11.86 | 12.18 | 11.75 | 1,000 | 0 | 0.0 | |
17/03/2011 |
11.86
|
28,990 | 11.97 | 11.97 | 11.75 | 0 | 0 | 0 | |
16/03/2011 |
11.97
|
2,000 | 12.00 | 12.00 | 11.75 | 0 | 0 | 0 | |
15/03/2011 |
12.00
|
2,790 | 11.65 | 12.00 | 11.61 | 0 | 0 | 0 | |
14/03/2011 |
11.65
|
27,140 | 12.11 | 12.11 | 11.65 | 70 | 0 | 0.0 | |
11/03/2011 |
12.11
|
57,680 | 12.11 | 12.28 | 12.11 | 20,000 | 0 | 0.7 | |
10/03/2011 |
12.11
|
4,820 | 11.83 | 12.28 | 11.68 | 0 | 0 | 0 | |
09/03/2011 |
11.83
|
54,650 | 11.83 | 11.83 | 11.75 | 0 | 0 | 0 | |
08/03/2011 |
11.83
|
49,220 | 11.83 | 11.93 | 11.83 | 5,000 | 0 | 0.2 | |
07/03/2011 |
11.83
|
50,930 | 11.86 | 11.93 | 11.83 | 10,000 | 0 | 0.3 | |
04/03/2011 |
11.86
|
9,440 | 11.83 | 11.86 | 11.79 | 100 | 0 | 0.0 | |
03/03/2011 |
11.83
|
63,300 | 11.83 | 11.90 | 11.83 | 0 | 0 | 0 | |
02/03/2011 |
11.83
|
122,680 | 11.93 | 11.93 | 11.65 | 50,200 | 250 | 1.7 | |
01/03/2011 |
11.93
|
4,580 | 12.21 | 12.21 | 11.93 | 0 | 0 | 0 | |
28/02/2011 |
12.21
|
31,730 | 12.00 | 12.28 | 12.11 | 0 | 10,000 | -0.3 | |
25/02/2011 |
12.00
|
5,460 | 11.75 | 12.00 | 11.75 | 0 | 100 | -0.0 | |
24/02/2011 |
11.75
|
76,540 | 12.00 | 12.00 | 11.58 | 11,820 | 0 | 0.4 | |
23/02/2011 |
12.00
|
7,250 | 11.72 | 12.28 | 11.75 | 0 | 0 | 0 | |
22/02/2011 |
11.72
|
93,840 | 11.86 | 11.86 | 11.58 | 10,000 | 0 | 0.3 | |
21/02/2011 |
11.86
|
136,310 | 12.39 | 12.39 | 11.79 | 10,300 | 0 | 0.3 | |
18/02/2011 |
12.39
|
35,710 | 12.63 | 12.63 | 12.39 | 1,000 | 0 | 0.0 | |
17/02/2011 |
12.63
|
102,520 | 12.63 | 12.70 | 12.60 | 0 | 28,750 | -1.0 | |
16/02/2011 |
12.63
|
197,290 | 12.63 | 12.70 | 12.63 | 49,850 | 20,000 | 1.1 | |
15/02/2011 |
12.63
|
90,150 | 12.63 | 12.63 | 12.60 | 0 | 30,000 | -1.1 | |
14/02/2011 |
12.63
|
151,480 | 12.63 | 12.70 | 12.60 | 65,000 | 30,280 | 1.2 | |
11/02/2011 |
12.63
|
91,600 | 12.63 | 12.63 | 12.56 | 65,000 | 15,100 | 1.8 | |
10/02/2011 |
12.63
|
108,110 | 12.60 | 12.70 | 12.56 | 65,000 | 57,670 | 0.3 | |
09/02/2011 |
12.60
|
71,300 | 12.60 | 12.81 | 12.39 | 67,300 | 0 | 2.4 | |
08/02/2011 |
12.60
|
45,020 | 12.21 | 12.60 | 12.28 | 42,000 | 1,000 | 1.5 | |
28/01/2011 |
12.21
|
18,650 | 12.28 | 12.46 | 12.21 | 8,220 | 0 | 0.3 | |
27/01/2011 |
12.28
|
66,680 | 12.14 | 12.28 | 12.14 | 50,700 | 26,650 | 0.8 | |
26/01/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
26/01/2011 |
12.14
|
76,660 | 11.83 | 12.28 | 12.07 | 46,400 | 40,200 | 0.2 | |
25/01/2011 |
11.83
|
108,710 | 11.86 | 11.86 | 11.76 | 105,000 | 40,000 | 2.3 | |
24/01/2011 |
11.86
|
138,970 | 11.89 | 11.96 | 11.86 | 95,240 | 35,560 | 2.1 | |
21/01/2011 |
11.89
|
53,060 | 11.69 | 11.92 | 11.73 | 17,590 | 21,250 | -0.1 | |
20/01/2011 |
11.69
|
36,870 | 11.79 | 11.89 | 11.63 | 8,200 | 21,000 | -0.5 | |
19/01/2011 |
11.79
|
8,380 | 11.79 | 12.02 | 11.59 | 1,150 | 1,000 | 0.0 | |
18/01/2011 |
11.79
|
31,140 | 11.92 | 11.92 | 11.79 | 0 | 14,730 | -0.5 |