Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
10.68
|
90,410 | 10.62 | 10.75 | 10.65 | 14,660 | 0 | 0.5 | |
28/01/2011 |
10.62
|
123,930 | 10.58 | 10.81 | 10.62 | 44,090 | 5,000 | 1.3 | |
27/01/2011 |
10.58
|
103,100 | 10.32 | 10.58 | 10.38 | 29,300 | 0 | 0.9 | |
26/01/2011 |
10.32
|
83,960 | 10.19 | 10.38 | 10.19 | 3,800 | 0 | 0.1 | |
25/01/2011 |
10.19
|
115,570 | 10.38 | 10.38 | 10.15 | 9,210 | 890 | 0.3 | |
24/01/2011 |
10.38
|
95,200 | 10.55 | 10.71 | 10.38 | 1,000 | 6,200 | -0.2 | |
21/01/2011 |
10.55
|
269,830 | 10.55 | 10.81 | 10.48 | 0 | 5,000 | -0.2 | |
20/01/2011 |
10.55
|
88,790 | 10.55 | 10.75 | 10.45 | 0 | 1,310 | -0.0 | |
19/01/2011 |
10.55
|
239,860 | 10.78 | 10.91 | 10.48 | 39,920 | 3,000 | 1.2 | |
18/01/2011 |
10.78
|
95,830 | 10.88 | 10.88 | 10.65 | 16,570 | 0 | 0.5 | |
17/01/2011 |
10.88
|
113,050 | 10.75 | 11.01 | 10.62 | 22,780 | 0 | 0.8 | |
14/01/2011 |
10.75
|
163,140 | 10.55 | 10.88 | 10.58 | 33,700 | 0 | 1.1 | |
13/01/2011 |
10.55
|
178,920 | 10.48 | 10.78 | 10.42 | 5,140 | 1,070 | 0.1 | |
12/01/2011 |
10.48
|
70,980 | 10.29 | 10.58 | 10.32 | 0 | 4,690 | -0.1 | |
11/01/2011 |
10.29
|
265,090 | 10.78 | 10.78 | 10.29 | 10,830 | 15,000 | -0.1 | |
10/01/2011 |
10.78
|
193,140 | 11.18 | 11.21 | 10.68 | 14,120 | 17,250 | -0.1 | |
07/01/2011 |
11.18
|
150,940 | 11.18 | 11.34 | 11.18 | 1,200 | 0 | 0.0 | |
06/01/2011 |
11.18
|
73,610 | 11.28 | 11.51 | 11.14 | 1,960 | 0 | 0.1 | |
05/01/2011 |
11.28
|
163,610 | 11.54 | 11.60 | 11.28 | 10,130 | 4,260 | 0.2 | |
04/01/2011 |
11.54
|
96,010 | 11.37 | 11.67 | 11.37 | 7,670 | 0 | 0.3 | |
31/12/2010 |
11.37
|
122,840 | 11.24 | 11.44 | 11.28 | 6,050 | 1,460 | 0.2 | |
30/12/2010 |
11.24
|
187,540 | 11.41 | 11.47 | 11.24 | 12,920 | 20,000 | -0.2 | |
29/12/2010 |
11.41
|
101,390 | 11.70 | 12.03 | 11.41 | 3,780 | 0 | 0.1 | |
28/12/2010 |
11.70
|
395,820 | 11.18 | 11.70 | 11.34 | 7,560 | 0 | 0.3 | |
27/12/2010 |
11.18
|
236,300 | 11.04 | 11.28 | 11.01 | 5,860 | 0 | 0.2 | |
24/12/2010 |
11.04
|
226,640 | 11.21 | 11.41 | 10.95 | 11,220 | 0 | 0.4 | |
23/12/2010 |
11.21
|
286,700 | 11.70 | 11.70 | 11.21 | 19,840 | 0 | 0.7 | |
22/12/2010: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
22/12/2010 |
11.70
|
261,010 | 11.74 | 12.20 | 11.67 | 6,420 | 0 | 0.2 | |
21/12/2010 |
11.74
|
554,670 | 11.74 | 12.03 | 11.32 | 87,890 | 3,900 | 3.1 | |
20/12/2010 |
11.74
|
542,360 | 11.77 | 12.19 | 11.74 | 37,720 | 0 | 1.4 | |
17/12/2010 |
11.77
|
380,070 | 11.22 | 11.77 | 11.26 | 5,000 | 600 | 0.2 | |
16/12/2010 |
11.22
|
661,430 | 11.80 | 11.80 | 11.22 | 92,010 | 94,190 | -0.1 | |
15/12/2010 |
11.80
|
789,530 | 12.35 | 12.63 | 11.80 | 15,360 | 0 | 0.6 | |
14/12/2010 |
12.35
|
1,255,550 | 12.44 | 13.05 | 11.83 | 360,250 | 1,100 | 14.1 | |
13/12/2010 |
12.44
|
238,780 | 11.86 | 12.44 | 12.44 | 0 | 30,000 | -1.2 | |
10/12/2010 |
11.86
|
846,410 | 11.32 | 11.86 | 11.54 | 47,000 | 150,000 | -3.8 | |
09/12/2010 |
11.32
|
797,840 | 10.81 | 11.32 | 10.42 | 400 | 150,000 | -5.1 | |
08/12/2010 |
10.81
|
1,159,260 | 11.35 | 11.42 | 10.81 | 365,480 | 154,500 | 7.3 | |
07/12/2010 |
11.35
|
1,780,100 | 10.84 | 11.35 | 11.13 | 163,340 | 245,070 | -2.9 | |
06/12/2010 |
10.84
|
531,260 | 10.33 | 10.84 | 10.84 | 2,000 | 227,410 | -7.6 | |
03/12/2010 |
10.33
|
687,340 | 9.84 | 10.33 | 10.33 | 640 | 353,350 | -11.4 | |
02/12/2010 |
9.84
|
496,900 | 9.40 | 9.84 | 9.36 | 500 | 175,810 | -5.3 | |
01/12/2010 |
9.40
|
309,720 | 9.59 | 9.59 | 9.30 | 7,790 | 199,680 | -5.7 | |
30/11/2010 |
9.59
|
390,400 | 9.14 | 9.59 | 9.46 | 5,390 | 250,080 | -7.3 | |
29/11/2010 |
9.14
|
139,730 | 9.14 | 9.14 | 9.01 | 30,710 | 81,940 | -1.5 | |
26/11/2010 |
9.14
|
112,320 | 9.17 | 9.24 | 9.04 | 2,200 | 60,000 | -1.6 | |
25/11/2010 |
9.17
|
114,430 | 9.04 | 9.33 | 9.04 | 6,260 | 56,000 | -1.4 | |
24/11/2010 |
9.04
|
56,330 | 9.04 | 9.08 | 8.98 | 19,410 | 5,150 | 0.4 | |
23/11/2010 |
9.04
|
74,790 | 8.98 | 9.11 | 8.98 | 26,310 | 15,750 | 0.3 | |
22/11/2010 |
8.98
|
83,450 | 8.95 | 8.98 | 8.63 | 41,340 | 0 | 1.1 | |
19/11/2010 |
8.95
|
72,480 | 8.95 | 8.98 | 8.82 | 38,510 | 0 | 1.1 | |
18/11/2010 |
8.95
|
106,770 | 8.72 | 9.04 | 8.88 | 33,840 | 300 | 0.9 | |
17/11/2010 |
8.72
|
97,190 | 8.63 | 8.91 | 8.63 | 0 | 16,990 | -0.5 | |
16/11/2010 |
8.63
|
173,470 | 8.66 | 8.66 | 8.50 | 27,800 | 54,950 | -0.7 | |
15/11/2010 |
8.66
|
229,010 | 9.08 | 9.11 | 8.66 | 27,250 | 60,000 | -0.9 | |
12/11/2010 |
9.08
|
216,380 | 9.36 | 9.36 | 8.95 | 45,540 | 79,030 | -0.9 | |
11/11/2010 |
9.36
|
101,580 | 9.68 | 9.68 | 9.36 | 400 | 32,050 | -0.9 | |
10/11/2010 |
9.68
|
75,520 | 9.75 | 9.75 | 9.62 | 9,250 | 10,580 | -0.0 | |
09/11/2010 |
9.75
|
120,720 | 9.94 | 9.94 | 9.68 | 61,110 | 0 | 1.9 | |
08/11/2010 |
9.94
|
164,480 | 10.10 | 10.13 | 9.94 | 53,650 | 4,040 | 1.6 | |
05/11/2010 |
10.10
|
90,940 | 9.91 | 10.17 | 9.94 | 12,550 | 0 | 0.4 | |
04/11/2010 |
9.91
|
155,050 | 9.94 | 9.94 | 9.72 | 4,150 | 35,000 | -1.0 | |
03/11/2010 |
9.94
|
267,810 | 9.78 | 9.94 | 9.59 | 13,180 | 77,020 | -1.9 | |
02/11/2010 |
9.78
|
100,500 | 10.10 | 10.10 | 9.78 | 19,030 | 30,200 | -0.3 | |
01/11/2010 |
10.10
|
171,690 | 10.04 | 10.17 | 9.81 | 9,750 | 59,050 | -1.5 | |
29/10/2010 |
10.04
|
81,670 | 10.17 | 10.26 | 10.01 | 0 | 820 | -0.0 | |
28/10/2010 |
10.17
|
132,430 | 10.10 | 10.20 | 9.97 | 30,200 | 1,000 | 0.9 | |
27/10/2010 |
10.10
|
201,740 | 10.10 | 10.26 | 9.94 | 6,970 | 2,000 | 0.2 | |
26/10/2010 |
10.10
|
282,080 | 9.62 | 10.10 | 9.78 | 4,000 | 25,000 | -0.7 | |
25/10/2010 |
9.62
|
217,680 | 9.20 | 9.62 | 9.17 | 0 | 102,920 | -3.0 | |
22/10/2010 |
9.20
|
68,260 | 9.33 | 9.52 | 9.17 | 14,070 | 17,000 | -0.1 | |
21/10/2010 |
9.33
|
201,930 | 9.36 | 9.78 | 9.30 | 9,550 | 52,440 | -1.3 | |
20/10/2010 |
9.36
|
264,450 | 9.84 | 9.84 | 9.36 | 10,900 | 154,090 | -4.2 | |
19/10/2010 |
9.84
|
184,050 | 10.26 | 10.26 | 9.78 | 9,040 | 52,910 | -1.4 | |
18/10/2010 |
10.26
|
62,770 | 10.39 | 10.42 | 10.26 | 1,720 | 18,000 | -0.5 | |
15/10/2010 |
10.39
|
86,780 | 10.39 | 10.42 | 10.29 | 29,640 | 27,140 | 0.1 | |
14/10/2010 |
10.39
|
67,520 | 10.36 | 10.58 | 10.39 | 4,060 | 0 | 0.1 | |
13/10/2010 |
10.36
|
59,020 | 10.42 | 10.45 | 10.26 | 25,830 | 0 | 0.8 | |
12/10/2010 |
10.42
|
181,730 | 10.55 | 10.55 | 10.39 | 83,480 | 45,800 | 1.2 | |
11/10/2010 |
10.55
|
70,210 | 10.65 | 10.68 | 10.55 | 2,850 | 13,730 | -0.4 | |
08/10/2010 |
10.65
|
167,830 | 10.65 | 10.71 | 10.61 | 13,970 | 0 | 0.5 | |
07/10/2010 |
10.65
|
280,160 | 10.61 | 10.87 | 10.65 | 16,720 | 39,190 | -0.7 | |
06/10/2010 |
10.61
|
564,010 | 10.49 | 10.68 | 10.55 | 49,220 | 334,720 | -9.5 | |
05/10/2010 |
10.49
|
245,530 | 10.52 | 10.52 | 10.20 | 23,540 | 144,580 | -4.0 | |
04/10/2010 |
10.52
|
209,940 | 11.03 | 11.03 | 10.49 | 37,050 | 0 | 1.2 | |
01/10/2010 |
11.03
|
116,580 | 11.13 | 11.22 | 11.03 | 47,980 | 410 | 1.6 | |
30/09/2010 |
11.13
|
84,700 | 11.16 | 11.19 | 11.10 | 21,210 | 1,490 | 0.7 | |
29/09/2010 |
11.16
|
79,610 | 11.32 | 11.38 | 11.16 | 3,050 | 0 | 0.1 | |
28/09/2010 |
11.32
|
345,020 | 11.22 | 11.61 | 11.26 | 63,150 | 95,210 | -1.1 | |
27/09/2010 |
11.22
|
342,860 | 11.70 | 11.77 | 11.22 | 9,960 | 252,940 | -8.6 | |
24/09/2010 |
11.70
|
255,810 | 11.48 | 11.70 | 11.42 | 112,830 | 60,970 | 1.9 | |
23/09/2010 |
11.48
|
129,240 | 11.80 | 11.80 | 11.38 | 21,490 | 0 | 0.8 | |
22/09/2010 |
11.80
|
96,080 | 11.80 | 12.03 | 11.77 | 4,040 | 10,000 | -0.2 | |
21/09/2010 |
11.80
|
159,120 | 12.19 | 12.19 | 11.80 | 10,000 | 38,580 | -1.0 | |
20/09/2010 |
12.19
|
171,010 | 12.22 | 12.54 | 12.19 | 44,890 | 0 | 1.7 | |
17/09/2010 |
12.22
|
231,860 | 11.77 | 12.22 | 11.80 | 0 | 10,150 | -0.4 | |
16/09/2010 |
11.77
|
114,470 | 11.70 | 11.80 | 11.64 | 47,080 | 0 | 1.7 | |
15/09/2010 |
11.70
|
194,810 | 11.77 | 11.83 | 11.48 | 76,470 | 1,050 | 2.7 | |
14/09/2010 |
11.77
|
71,840 | 11.77 | 12.15 | 11.74 | 0 | 4,550 | -0.2 | |
13/09/2010 |
11.77
|
577,060 | 11.93 | 11.93 | 11.35 | 272,610 | 0 | 9.7 |