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) |
-1.49 | -5.62% | 27,100 | 1,800 | 0.0 |
24.50
26.98
25
|
2 tháng
(2024-07-22) |
-4.14 | -14.20% | 60,800 | -6,400 | -0.2 |
24.50
29.14
25
|
3 tháng
(2024-06-24) |
-3.35 | -11.83% | 90,400 | -7,100 | -0.2 |
24.50
33.85
25
|
6 tháng
(2024-03-25) |
-2.37 | -8.67% | 203,900 | 6,294 | 0.2 |
24.13
33.85
25
|
12 tháng
(2023-09-26) |
-9.23 | -26.96% | 905,700 | -61,506 | -1.8 |
24.13
35.62
25
|
24 tháng
(2022-10-03) |
-24.88 | -49.88% | 1,215,300 | -99,289 | -5.7 |
24.13
58.97
25
|
36 tháng
(2021-10-06) |
-13.14 | -34.46% | 1,697,200 | -119,342 | -13.5 |
24.13
70.07
25
|
60 tháng
(2019-10-17) |
11.55 | 85.85% | 5,023,670 | -11,561,102 | -660.9 |
12.92
70.07
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/01/2011 |
4.73
|
2,310 | 4.75 | 4.75 | 4.53 | 300 | 0 | 0.0 | |
21/01/2011 |
4.75
|
4,530 | 4.75 | 4.75 | 4.65 | 1,500 | 0 | 0.0 | |
20/01/2011 |
4.75
|
14,390 | 4.65 | 4.75 | 4.51 | 0 | 2,000 | -0.0 | |
19/01/2011 |
4.65
|
43,640 | 4.55 | 4.65 | 4.55 | 0 | 0 | 0 | |
18/01/2011 |
4.55
|
14,500 | 4.53 | 4.71 | 4.53 | 0 | 0 | 0 | |
17/01/2011 |
4.53
|
8,150 | 4.53 | 4.75 | 4.45 | 0 | 0 | 0 | |
14/01/2011 |
4.53
|
1,920 | 4.51 | 4.59 | 4.53 | 0 | 0 | 0 | |
13/01/2011 |
4.51
|
5,070 | 4.57 | 4.77 | 4.51 | 0 | 0 | 0 | |
12/01/2011 |
4.57
|
1,530 | 4.57 | 4.57 | 4.55 | 0 | 0 | 0 | |
11/01/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/01/2011 |
4.57
|
6,210 | 4.47 | 4.65 | 4.51 | 0 | 0 | 0 | |
10/01/2011 |
4.47
|
1,940 | 4.65 | 4.75 | 4.47 | 0 | 400 | -0.0 | |
07/01/2011 |
4.65
|
2,500 | 4.61 | 4.65 | 4.65 | 0 | 0 | 0 | |
06/01/2011 |
4.61
|
8,420 | 4.75 | 4.85 | 4.61 | 30 | 0 | 0.0 | |
05/01/2011 |
4.75
|
4,520 | 4.98 | 4.98 | 4.75 | 0 | 0 | 0 | |
04/01/2011 |
4.98
|
2,030 | 4.95 | 5.04 | 4.98 | 0 | 0 | 0 | |
31/12/2010 |
4.95
|
54,790 | 5.04 | 5.04 | 4.83 | 530 | 0 | 0.0 | |
30/12/2010 |
5.04
|
25,850 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 | |
29/12/2010 |
5.04
|
44,120 | 4.89 | 5.04 | 4.71 | 4,850 | 0 | 0.1 | |
28/12/2010 |
4.89
|
67,790 | 4.71 | 4.89 | 4.59 | 5,000 | 0 | 0.1 | |
27/12/2010 |
4.71
|
22,370 | 4.71 | 4.71 | 4.59 | 0 | 0 | 0 | |
24/12/2010 |
4.71
|
6,490 | 4.57 | 4.71 | 4.47 | 0 | 0 | 0 | |
23/12/2010 |
4.57
|
9,630 | 4.79 | 4.79 | 4.57 | 0 | 0 | 0 | |
22/12/2010 |
4.79
|
21,540 | 4.77 | 4.81 | 4.75 | 7,000 | 0 | 0.2 | |
21/12/2010 |
4.77
|
37,300 | 4.75 | 4.77 | 4.71 | 22,540 | 0 | 0.5 | |
20/12/2010 |
4.75
|
25,770 | 4.77 | 4.85 | 4.55 | 0 | 0 | 0 | |
17/12/2010 |
4.77
|
18,800 | 4.65 | 4.77 | 4.55 | 0 | 0 | 0 | |
16/12/2010 |
4.65
|
68,040 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 | |
15/12/2010 |
4.73
|
46,860 | 4.73 | 4.75 | 4.53 | 880 | 0 | 0.0 | |
14/12/2010 |
4.73
|
58,310 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
13/12/2010 |
4.89
|
42,600 | 4.69 | 4.91 | 4.75 | 0 | 0 | 0 | |
10/12/2010 |
4.69
|
45,810 | 4.47 | 4.69 | 4.49 | 4,590 | 0 | 0.1 | |
09/12/2010 |
4.47
|
20,280 | 4.29 | 4.47 | 4.35 | 0 | 0 | 0 | |
08/12/2010 |
4.29
|
20,260 | 4.51 | 4.55 | 4.29 | 0 | 0 | 0 | |
07/12/2010 |
4.51
|
25,360 | 4.73 | 4.93 | 4.51 | 0 | 0 | 0 | |
06/12/2010 |
4.73
|
27,540 | 4.51 | 4.73 | 4.51 | 0 | 0 | 0 | |
03/12/2010 |
4.51
|
42,170 | 4.31 | 4.51 | 4.45 | 0 | 0 | 0 | |
02/12/2010 |
4.31
|
25,780 | 4.15 | 4.35 | 4.02 | 0 | 0 | 0 | |
01/12/2010 |
4.15
|
9,620 | 4.13 | 4.25 | 4.07 | 0 | 0 | 0 | |
30/11/2010 |
4.13
|
63,650 | 3.96 | 4.15 | 4.13 | 0 | 0 | 0 | |
29/11/2010 |
3.96
|
14,720 | 4.11 | 4.11 | 3.94 | 1,100 | 0 | 0.0 | |
26/11/2010 |
4.11
|
10,980 | 4.13 | 4.21 | 3.96 | 0 | 0 | 0 | |
25/11/2010 |
4.13
|
8,890 | 4.04 | 4.21 | 3.96 | 0 | 0 | 0 | |
24/11/2010 |
4.04
|
8,290 | 4.00 | 4.04 | 3.80 | 0 | 0 | 0 | |
23/11/2010 |
4.00
|
5,100 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 | |
22/11/2010 |
3.92
|
5,690 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 | |
19/11/2010 |
4.02
|
6,970 | 4.04 | 4.09 | 4.00 | 3,200 | 0 | 0.1 | |
18/11/2010 |
4.04
|
6,180 | 3.92 | 4.06 | 3.94 | 0 | 0 | 0 | |
17/11/2010 |
3.92
|
2,110 | 3.84 | 3.92 | 3.74 | 0 | 0 | 0 | |
16/11/2010 |
3.84
|
5,160 | 3.86 | 3.92 | 3.84 | 0 | 0 | 0 | |
15/11/2010 |
3.86
|
83,500 | 3.84 | 3.92 | 3.66 | 0 | 0 | 0 | |
12/11/2010 |
3.84
|
16,070 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 | |
11/11/2010 |
4.02
|
10,400 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
10/11/2010 |
4.02
|
33,110 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
09/11/2010 |
4.17
|
49,120 | 4.35 | 4.35 | 4.17 | 0 | 0 | 0 | |
08/11/2010 |
4.35
|
8,290 | 4.37 | 4.37 | 4.27 | 0 | 0 | 0 | |
05/11/2010 |
4.37
|
9,290 | 4.37 | 4.43 | 4.27 | 0 | 0 | 0 | |
04/11/2010 |
4.37
|
5,050 | 4.25 | 4.37 | 4.37 | 0 | 0 | 0 | |
03/11/2010 |
4.25
|
55,940 | 4.45 | 4.45 | 4.25 | 0 | 0 | 0 | |
02/11/2010 |
4.45
|
8,030 | 4.53 | 4.57 | 4.35 | 0 | 0 | 0 | |
01/11/2010 |
4.53
|
5,400 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 | |
29/10/2010 |
4.53
|
57,480 | 4.45 | 4.55 | 4.31 | 0 | 0 | 0 | |
28/10/2010 |
4.45
|
5,860 | 4.41 | 4.47 | 4.29 | 0 | 0 | 0 | |
27/10/2010 |
4.41
|
2,830 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 | |
26/10/2010 |
4.53
|
90,870 | 4.63 | 4.73 | 4.43 | 0 | 0 | 0 | |
25/10/2010 |
4.63
|
7,020 | 4.59 | 4.65 | 4.43 | 0 | 0 | 0 | |
22/10/2010 |
4.59
|
18,910 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 | |
21/10/2010 |
4.65
|
7,070 | 4.55 | 4.73 | 4.39 | 0 | 0 | 0 | |
20/10/2010 |
4.55
|
61,170 | 4.53 | 4.73 | 4.35 | 0 | 0 | 0 | |
19/10/2010 |
4.53
|
23,740 | 4.75 | 4.97 | 4.53 | 0 | 0 | 0 | |
18/10/2010 |
4.75
|
12,350 | 4.81 | 4.91 | 4.75 | 0 | 0 | 0 | |
15/10/2010 |
4.81
|
36,840 | 4.95 | 5.02 | 4.79 | 100 | 20,000 | -0.5 | |
14/10/2010 |
4.95
|
31,910 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 | |
13/10/2010 |
4.95
|
20,400 | 4.98 | 5.04 | 4.83 | 4,500 | 0 | 0.1 | |
12/10/2010 |
4.98
|
11,690 | 4.95 | 5.10 | 4.79 | 0 | 0 | 0 | |
11/10/2010 |
4.95
|
15,130 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 | |
08/10/2010 |
4.95
|
8,180 | 4.97 | 5.08 | 4.95 | 0 | 0 | 0 | |
07/10/2010 |
4.97
|
42,970 | 5.06 | 5.20 | 4.97 | 0 | 0 | 0 | |
06/10/2010 |
5.06
|
50,090 | 4.95 | 5.18 | 4.95 | 1,300 | 0 | 0.0 | |
05/10/2010 |
4.95
|
30,690 | 5.16 | 5.34 | 4.95 | 0 | 0 | 0 | |
04/10/2010 |
5.16
|
40,000 | 5.42 | 5.42 | 5.16 | 0 | 0 | 0 | |
01/10/2010 |
5.42
|
72,700 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 | |
30/09/2010 |
5.68
|
35,500 | 5.68 | 5.68 | 5.46 | 0 | 0 | 0 | |
29/09/2010 |
5.68
|
57,600 | 5.68 | 5.72 | 5.68 | 1,600 | 0 | 0.0 | |
28/09/2010 |
5.68
|
44,120 | 5.68 | 5.72 | 5.54 | 0 | 0 | 0 | |
27/09/2010 |
5.68
|
38,830 | 5.64 | 5.68 | 5.50 | 0 | 0 | 0 | |
24/09/2010 |
5.64
|
24,170 | 5.64 | 5.74 | 5.48 | 0 | 0 | 0 | |
23/09/2010 |
5.64
|
27,030 | 5.64 | 5.64 | 5.48 | 0 | 0 | 0 | |
22/09/2010 |
5.64
|
34,700 | 5.54 | 5.64 | 5.48 | 1,000 | 0 | 0.0 | |
21/09/2010 |
5.54
|
19,670 | 5.50 | 5.54 | 5.32 | 0 | 500 | -0.0 | |
20/09/2010 |
5.50
|
10,580 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 | |
17/09/2010 |
5.48
|
19,450 | 5.46 | 5.56 | 5.46 | 3,050 | 0 | 0.1 | |
16/09/2010 |
5.46
|
11,130 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 | |
15/09/2010 |
5.46
|
23,140 | 5.50 | 5.50 | 5.34 | 0 | 0 | 0 | |
14/09/2010 |
5.50
|
15,740 | 5.50 | 5.54 | 5.40 | 0 | 0 | 0 | |
13/09/2010 |
5.50
|
31,700 | 5.50 | 5.54 | 5.34 | 0 | 0 | 0 | |
10/09/2010 |
5.50
|
33,750 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
09/09/2010 |
5.78
|
20,510 | 5.80 | 6.03 | 5.68 | 0 | 0 | 0 | |
08/09/2010 |
5.80
|
37,490 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 | |
07/09/2010 |
5.91
|
50,230 | 5.93 | 6.03 | 5.64 | 0 | 0 | 0 | |
06/09/2010 |
5.93
|
41,940 | 5.74 | 6.01 | 5.89 | 0 | 0 | 0 |