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) |
-0.70 | -1.63% | 147,700 | -10,845 | -0.5 |
42.30
43
42.30
|
2 tháng
(2024-07-22) |
-2.20 | -4.94% | 270,700 | -21,245 | -0.9 |
42.30
44.50
42.30
|
3 tháng
(2024-06-24) |
0 | 0% | 432,800 | -37,845 | -1.6 |
42.30
44.90
42.30
|
6 tháng
(2024-03-25) |
0.50 | 1.20% | 1,012,800 | -261,015 | -10.6 |
38.50
44.90
42.30
|
12 tháng
(2023-09-26) |
9.29 | 28.16% | 1,888,500 | -355,515 | -14.2 |
32.88
44.90
42.30
|
24 tháng
(2022-10-03) |
11.20 | 36.01% | 2,485,300 | -394,036 | -24.7 |
27.01
44.90
42.30
|
36 tháng
(2021-10-06) |
13 | 44.35% | 5,262,000 | -548,896 | -39.7 |
27.01
44.90
42.30
|
60 tháng
(2019-10-17) |
20.99 | 98.54% | 28,959,030 | 661,554 | 19.9 |
13.97
44.90
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
4.30
|
11,610 | 4.28 | 4.35 | 4.17 | 0 | 0 | 0 | |
27/01/2011 |
4.28
|
2,920 | 4.28 | 4.30 | 4.28 | 200 | 0 | 0.0 | |
26/01/2011 |
4.28
|
3,910 | 4.35 | 4.48 | 4.28 | 0 | 0 | 0 | |
25/01/2011 |
4.35
|
11,240 | 4.17 | 4.35 | 4.15 | 20 | 5,000 | -0.1 | |
24/01/2011 |
4.17
|
18,730 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 | |
21/01/2011 |
4.32
|
48,440 | 4.41 | 4.41 | 4.32 | 0 | 0 | 0 | |
20/01/2011 |
4.41
|
10,130 | 4.43 | 4.48 | 4.41 | 0 | 0 | 0 | |
19/01/2011 |
4.43
|
9,460 | 4.43 | 4.46 | 4.37 | 2,000 | 0 | 0.0 | |
18/01/2011 |
4.43
|
10,230 | 4.54 | 4.56 | 4.43 | 0 | 0 | 0 | |
17/01/2011 |
4.54
|
84,420 | 4.35 | 4.54 | 4.39 | 0 | 0 | 0 | |
14/01/2011 |
4.35
|
21,010 | 4.32 | 4.37 | 4.28 | 0 | 0 | 0 | |
13/01/2011 |
4.32
|
26,810 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 | |
12/01/2011 |
4.28
|
5,200 | 4.32 | 4.32 | 4.28 | 0 | 550 | -0.0 | |
11/01/2011 |
4.32
|
6,620 | 4.35 | 4.37 | 4.24 | 0 | 0 | 0 | |
10/01/2011 |
4.35
|
6,760 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 | |
07/01/2011 |
4.37
|
22,830 | 4.39 | 4.43 | 4.37 | 0 | 0 | 0 | |
06/01/2011 |
4.39
|
10,590 | 4.39 | 4.48 | 4.39 | 0 | 0 | 0 | |
05/01/2011 |
4.39
|
19,010 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 | |
04/01/2011 |
4.54
|
8,940 | 4.54 | 4.70 | 4.54 | 0 | 0 | 0 | |
31/12/2010 |
4.54
|
32,210 | 4.46 | 4.54 | 4.37 | 0 | 0 | 0 | |
30/12/2010 |
4.46
|
17,540 | 4.59 | 4.61 | 4.46 | 0 | 0 | 0 | |
29/12/2010 |
4.59
|
6,000 | 4.59 | 4.72 | 4.48 | 0 | 0 | 0 | |
28/12/2010 |
4.59
|
26,510 | 4.48 | 4.67 | 4.39 | 0 | 0 | 0 | |
27/12/2010 |
4.48
|
19,350 | 4.37 | 4.48 | 4.37 | 0 | 0 | 0 | |
24/12/2010 |
4.37
|
24,560 | 4.46 | 4.54 | 4.37 | 0 | 0 | 0 | |
23/12/2010 |
4.46
|
18,090 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 | |
22/12/2010 |
4.61
|
63,780 | 4.63 | 4.70 | 4.61 | 0 | 0 | 0 | |
21/12/2010 |
4.63
|
91,460 | 4.80 | 4.85 | 4.59 | 30,290 | 1,210 | 0.6 | |
20/12/2010 |
4.80
|
32,160 | 4.80 | 4.94 | 4.80 | 0 | 2,930 | -0.1 | |
17/12/2010 |
4.80
|
30,460 | 4.61 | 4.80 | 4.59 | 0 | 0 | 0 | |
16/12/2010 |
4.61
|
58,580 | 4.85 | 4.91 | 4.61 | 0 | 0 | 0 | |
15/12/2010 |
4.85
|
63,610 | 4.91 | 5.09 | 4.67 | 0 | 0 | 0 | |
14/12/2010 |
4.91
|
71,660 | 5.15 | 5.29 | 4.91 | 0 | 0 | 0 | |
13/12/2010 |
5.15
|
113,580 | 4.91 | 5.15 | 5.11 | 0 | 250 | -0.0 | |
10/12/2010 |
4.91
|
101,190 | 4.70 | 4.91 | 4.78 | 0 | 0 | 0 | |
09/12/2010 |
4.70
|
41,490 | 4.65 | 4.87 | 4.48 | 0 | 0 | 0 | |
08/12/2010 |
4.65
|
121,690 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 | |
07/12/2010 |
4.89
|
103,050 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 | |
06/12/2010 |
5.07
|
153,460 | 4.83 | 5.07 | 4.87 | 0 | 130 | -0.0 | |
03/12/2010 |
4.83
|
83,250 | 4.61 | 4.83 | 4.83 | 0 | 0 | 0 | |
02/12/2010 |
4.61
|
78,180 | 4.39 | 4.61 | 4.37 | 0 | 0 | 0 | |
01/12/2010 |
4.39
|
60,570 | 4.37 | 4.48 | 4.26 | 2,200 | 0 | 0.0 | |
30/11/2010 |
4.37
|
121,100 | 4.17 | 4.37 | 4.35 | 0 | 0 | 0 | |
29/11/2010 |
4.17
|
16,190 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
26/11/2010 |
4.17
|
39,340 | 4.11 | 4.19 | 4.04 | 0 | 0 | 0 | |
25/11/2010 |
4.11
|
52,660 | 3.97 | 4.15 | 3.97 | 0 | 2,000 | -0.0 | |
24/11/2010 |
3.97
|
20,890 | 3.93 | 3.97 | 3.89 | 200 | 0 | 0.0 | |
23/11/2010 |
3.93
|
19,250 | 3.91 | 3.97 | 3.93 | 0 | 0 | 0 | |
22/11/2010 |
3.91
|
10,250 | 3.91 | 3.91 | 3.76 | 1,000 | 0 | 0.0 | |
19/11/2010 |
3.91
|
47,270 | 3.91 | 4.06 | 3.89 | 60 | 0 | 0.0 | |
18/11/2010 |
3.91
|
23,280 | 3.76 | 3.93 | 3.87 | 0 | 0 | 0 | |
17/11/2010 |
3.76
|
26,240 | 3.76 | 3.93 | 3.76 | 70 | 0 | 0.0 | |
16/11/2010 |
3.76
|
70,220 | 3.95 | 4.06 | 3.76 | 200 | 0 | 0.0 | |
15/11/2010 |
3.95
|
61,810 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 | |
12/11/2010 |
4.15
|
72,210 | 4.37 | 4.43 | 4.15 | 100 | 0 | 0.0 | |
11/11/2010 |
4.37
|
58,570 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
10/11/2010 |
4.59
|
7,690 | 4.52 | 4.59 | 4.46 | 0 | 0 | 0 | |
09/11/2010 |
4.52
|
32,310 | 4.65 | 4.65 | 4.50 | 100 | 0 | 0.0 | |
08/11/2010 |
4.65
|
18,250 | 4.76 | 4.76 | 4.63 | 0 | 0 | 0 | |
05/11/2010 |
4.76
|
15,460 | 4.65 | 4.80 | 4.72 | 0 | 0 | 0 | |
04/11/2010 |
4.65
|
5,370 | 4.61 | 4.65 | 4.61 | 0 | 0 | 0 | |
03/11/2010 |
4.61
|
22,610 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 | |
02/11/2010 |
4.63
|
13,380 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 | |
01/11/2010 |
4.74
|
10,000 | 4.89 | 4.89 | 4.74 | 0 | 0 | 0 | |
29/10/2010 |
4.89
|
19,230 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 | |
28/10/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
28/10/2010 |
4.91
|
9,560 | 4.87 | 5.02 | 4.80 | 0 | 0 | 0 | |
27/10/2010 |
4.87
|
18,100 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 | |
26/10/2010 |
5.04
|
24,890 | 4.83 | 5.06 | 4.97 | 0 | 0 | 0 | |
25/10/2010 |
4.83
|
17,670 | 4.68 | 4.83 | 4.60 | 0 | 0 | 0 | |
22/10/2010 |
4.68
|
26,240 | 4.72 | 4.77 | 4.60 | 0 | 0 | 0 | |
21/10/2010 |
4.72
|
17,980 | 4.68 | 4.81 | 4.70 | 0 | 0 | 0 | |
20/10/2010 |
4.68
|
54,490 | 4.91 | 4.91 | 4.68 | 100 | 0 | 0.0 | |
19/10/2010 |
4.91
|
44,410 | 4.95 | 4.95 | 4.74 | 200 | 1,000 | -0.0 | |
18/10/2010 |
4.95
|
25,530 | 4.89 | 5.02 | 4.89 | 170 | 0 | 0.0 | |
15/10/2010 |
4.89
|
14,100 | 4.91 | 4.93 | 4.89 | 0 | 0 | 0 | |
14/10/2010 |
4.91
|
30,100 | 4.91 | 4.93 | 4.91 | 0 | 0 | 0 | |
13/10/2010 |
4.91
|
17,910 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 | |
12/10/2010 |
4.95
|
27,460 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
11/10/2010 |
4.97
|
21,240 | 5.00 | 5.02 | 4.93 | 0 | 0 | 0 | |
08/10/2010 |
5.00
|
22,550 | 5.08 | 5.20 | 5.00 | 100 | 0 | 0.0 | |
07/10/2010 |
5.08
|
70,690 | 5.25 | 5.27 | 5.06 | 0 | 0 | 0 | |
06/10/2010 |
5.25
|
26,820 | 5.20 | 5.41 | 5.23 | 0 | 0 | 0 | |
05/10/2010 |
5.20
|
61,060 | 5.04 | 5.20 | 4.87 | 0 | 0 | 0 | |
04/10/2010 |
5.04
|
130,540 | 5.29 | 5.48 | 5.04 | 200 | 1,000 | -0.0 | |
01/10/2010 |
5.29
|
33,760 | 5.46 | 5.54 | 5.27 | 0 | 0 | 0 | |
30/09/2010 |
5.46
|
46,390 | 5.46 | 5.50 | 5.35 | 0 | 0 | 0 | |
29/09/2010 |
5.46
|
34,990 | 5.52 | 5.64 | 5.43 | 0 | 0 | 0 | |
28/09/2010 |
5.52
|
28,150 | 5.50 | 5.75 | 5.50 | 0 | 0 | 0 | |
27/09/2010 |
5.50
|
46,800 | 5.64 | 5.64 | 5.50 | 0 | 0 | 0 | |
24/09/2010 |
5.64
|
21,240 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 | |
23/09/2010 |
5.54
|
54,760 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 | |
22/09/2010 |
5.66
|
54,670 | 5.66 | 5.69 | 5.64 | 0 | 0 | 0 | |
21/09/2010 |
5.66
|
61,010 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 | |
20/09/2010 |
5.77
|
60,740 | 5.85 | 6.02 | 5.77 | 0 | 0 | 0 | |
17/09/2010 |
5.85
|
84,450 | 5.66 | 5.85 | 5.60 | 0 | 0 | 0 | |
16/09/2010 |
5.66
|
148,290 | 5.94 | 5.94 | 5.64 | 0 | 0 | 0 | |
15/09/2010 |
5.94
|
212,070 | 5.81 | 6.08 | 5.75 | 2,000 | 0 | 0.1 | |
14/09/2010 |
5.81
|
209,140 | 5.54 | 5.81 | 5.50 | 0 | 0 | 0 | |
13/09/2010 |
5.54
|
218,970 | 5.77 | 5.89 | 5.50 | 0 | 0 | 0 | |
10/09/2010 |
5.77
|
518,630 | 5.77 | 6.04 | 5.77 | 0 | 0 | 0 |