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) |
-0.99 | -9.17% | 82,675,200 | -3,199,500 | -32.2 |
9.60
10.80
9.81
|
2 tháng
(2024-07-22) |
-1.89 | -16.15% | 209,009,300 | -4,464,045 | -47.7 |
9.60
12
9.81
|
3 tháng
(2024-06-21) |
-1.69 | -14.70% | 345,279,900 | -8,914,372 | -98.3 |
9.60
12.40
9.81
|
6 tháng
(2024-03-25) |
-0.94 | -8.74% | 628,053,800 | -21,070,435 | -236.4 |
9.48
12.40
9.81
|
12 tháng
(2023-09-25) |
0.23 | 2.40% | 1,008,518,700 | -7,530,045 | -89.1 |
8
12.40
9.81
|
24 tháng
(2022-09-30) |
-0.08 | -0.81% | 2,212,258,300 | -6,964,358 | -87.3 |
5.69
12.45
9.81
|
36 tháng
(2021-10-05) |
-6.19 | -38.69% | 3,572,170,600 | -14,164,296 | -206.9 |
5.69
22.80
9.81
|
60 tháng
(2019-10-16) |
-2.59 | -20.89% | 5,358,004,510 | -12,826,856 | -188.4 |
5.69
22.80
9.81
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
3.00
|
96,000 | 3.05 | 3.07 | 3.00 | 0 | 0 | 0 | |
18/11/2011 |
3.02
|
133,900 | 3.07 | 3.09 | 2.98 | 0 | 0 | 0 | |
17/11/2011 |
3.12
|
130,200 | 3.28 | 3.28 | 3.12 | 0 | 700 | -0.0 | |
16/11/2011 |
3.25
|
129,900 | 3.14 | 3.30 | 3.12 | 0 | 0 | 0 | |
15/11/2011 |
3.18
|
151,400 | 3.25 | 3.30 | 3.18 | 0 | 0 | 0 | |
14/11/2011 |
3.23
|
93,500 | 3.32 | 3.32 | 3.18 | 4,800 | 0 | 0.1 | |
11/11/2011 |
3.32
|
69,800 | 3.41 | 3.46 | 3.32 | 3,000 | 0 | 0.0 | |
10/11/2011 |
3.35
|
132,100 | 3.41 | 3.41 | 3.35 | 5,000 | 0 | 0.1 | |
09/11/2011 |
3.46
|
58,800 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 | |
08/11/2011 |
3.58
|
172,400 | 3.51 | 3.58 | 3.46 | 5,000 | 0 | 0.1 | |
07/11/2011 |
3.51
|
137,200 | 3.62 | 3.62 | 3.51 | 0 | 2,000 | -0.0 | |
04/11/2011 |
3.55
|
104,700 | 3.60 | 3.69 | 3.55 | 2,000 | 20,000 | -0.3 | |
03/11/2011 |
3.58
|
97,200 | 3.60 | 3.62 | 3.53 | 0 | 0 | 0 | |
02/11/2011 |
3.55
|
123,300 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 | |
01/11/2011 |
3.65
|
283,500 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 | |
31/10/2011 |
3.83
|
234,400 | 3.83 | 4.01 | 3.74 | 1,000 | 0 | 0.0 | |
28/10/2011 |
3.81
|
348,000 | 3.62 | 3.81 | 3.62 | 20,000 | 0 | 0.3 | |
27/10/2011 |
3.60
|
58,100 | 3.60 | 3.60 | 3.55 | 1,500 | 0 | 0.0 | |
26/10/2011 |
3.55
|
75,300 | 3.55 | 3.58 | 3.51 | 0 | 0 | 0 | |
25/10/2011 |
3.53
|
116,800 | 3.55 | 3.60 | 3.53 | 1,000 | 0 | 0.0 | |
24/10/2011 |
3.55
|
102,600 | 3.65 | 3.69 | 3.55 | 0 | 1,200 | -0.0 | |
21/10/2011 |
3.60
|
143,400 | 3.48 | 3.62 | 3.46 | 0 | 0 | 0 | |
20/10/2011 |
3.46
|
71,200 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
19/10/2011 |
3.48
|
109,500 | 3.51 | 3.53 | 3.46 | 20,600 | 0 | 0.3 | |
18/10/2011 |
3.46
|
85,600 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
17/10/2011 |
3.53
|
92,600 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
14/10/2011 |
3.62
|
136,800 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 | |
13/10/2011 |
3.58
|
101,300 | 3.58 | 3.65 | 3.55 | 0 | 1,200 | -0.0 | |
12/10/2011 |
3.60
|
356,500 | 3.78 | 3.78 | 3.55 | 2,400 | 52,000 | -0.8 | |
11/10/2011 |
3.76
|
121,700 | 3.81 | 3.85 | 3.74 | 0 | 25,000 | -0.4 | |
10/10/2011 |
3.74
|
191,200 | 3.81 | 3.81 | 3.69 | 0 | 0 | 0 | |
07/10/2011 |
3.76
|
163,200 | 3.78 | 3.92 | 3.76 | 10,000 | 0 | 0.2 | |
06/10/2011 |
3.88
|
195,500 | 3.81 | 3.95 | 3.81 | 25,000 | 700 | 0.4 | |
05/10/2011 |
3.76
|
220,200 | 3.83 | 3.88 | 3.74 | 13,000 | 500 | 0.2 | |
04/10/2011 |
3.78
|
180,100 | 3.65 | 3.81 | 3.65 | 10,000 | 2,000 | 0.1 | |
03/10/2011 |
3.71
|
410,400 | 3.78 | 3.83 | 3.69 | 1,200 | 0 | 0.0 | |
30/09/2011 |
3.85
|
153,300 | 4.04 | 4.04 | 3.83 | 0 | 1,000 | -0.0 | |
29/09/2011 |
4.01
|
735,300 | 4.22 | 4.25 | 4.01 | 0 | 33,300 | -0.6 | |
28/09/2011 |
4.22
|
200,800 | 4.43 | 4.43 | 4.22 | 27,900 | 0 | 0.5 | |
27/09/2011 |
4.41
|
1,517,900 | 4.43 | 4.43 | 4.25 | 32,100 | 12,000 | 0.4 | |
26/09/2011 |
4.15
|
61,200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
23/09/2011 |
4.08
|
1,198,900 | 3.81 | 4.08 | 3.67 | 7,100 | 7,800 | -0.0 | |
22/09/2011 |
3.83
|
103,900 | 3.83 | 3.88 | 3.76 | 3,000 | 0 | 0.0 | |
21/09/2011 |
3.81
|
90,500 | 3.85 | 3.88 | 3.74 | 0 | 0 | 0 | |
20/09/2011 |
3.78
|
117,800 | 3.88 | 3.92 | 3.76 | 8,500 | 0 | 0.1 | |
19/09/2011 |
3.81
|
203,500 | 3.76 | 3.85 | 3.69 | 45,000 | 0 | 0.7 | |
16/09/2011 |
3.71
|
278,600 | 3.81 | 3.85 | 3.69 | 100 | 0 | 0.0 | |
15/09/2011 |
3.78
|
291,000 | 3.81 | 3.85 | 3.67 | 1,100 | 1,000 | 0.0 | |
14/09/2011 |
3.81
|
343,900 | 3.99 | 4.04 | 3.76 | 2,800 | 0 | 0.0 | |
13/09/2011: Cổ tức tiền mặt tỉ lệ: 9.14% | |||||||||
13/09/2011 |
3.99
|
389,000 | 3.97 | 4.08 | 3.92 | 5,700 | 64,600 | -1.0 | |
12/09/2011 |
3.87
|
410,500 | 3.72 | 3.87 | 3.70 | 10,300 | 1,200 | 0.2 | |
09/09/2011 |
3.74
|
285,300 | 3.68 | 3.81 | 3.63 | 1,200 | 0 | 0.0 | |
08/09/2011 |
3.70
|
315,400 | 3.76 | 3.81 | 3.65 | 12,700 | 0 | 0.2 | |
07/09/2011 |
3.61
|
291,100 | 3.44 | 3.61 | 3.44 | 0 | 1,200 | -0.0 | |
06/09/2011 |
3.37
|
287,000 | 3.52 | 3.54 | 3.33 | 6,200 | 40,000 | -0.5 | |
05/09/2011 |
3.50
|
313,800 | 3.63 | 3.63 | 3.46 | 8,100 | 4,000 | 0.1 | |
01/09/2011 |
3.65
|
196,200 | 3.65 | 3.70 | 3.54 | 4,900 | 0 | 0.1 | |
31/08/2011 |
3.54
|
286,200 | 3.68 | 3.70 | 3.50 | 12,000 | 43,300 | -0.5 | |
30/08/2011 |
3.61
|
554,400 | 3.63 | 3.65 | 3.59 | 65,000 | 101,300 | -0.6 | |
29/08/2011 |
3.48
|
449,200 | 3.33 | 3.48 | 3.28 | 90,000 | 0 | 1.4 | |
26/08/2011 |
3.26
|
197,700 | 3.35 | 3.35 | 3.22 | 500 | 40,000 | -0.6 | |
25/08/2011 |
3.28
|
348,600 | 3.33 | 3.35 | 3.19 | 0 | 65,000 | -1.0 | |
24/08/2011 |
3.24
|
276,100 | 3.35 | 3.46 | 3.22 | 0 | 93,700 | -1.4 | |
23/08/2011 |
3.30
|
145,300 | 3.48 | 3.50 | 3.28 | 0 | 11,500 | -0.2 | |
22/08/2011 |
3.41
|
530,400 | 3.17 | 3.41 | 3.17 | 0 | 100,000 | -1.5 | |
19/08/2011 |
3.15
|
152,700 | 3.13 | 3.28 | 3.11 | 0 | 15,000 | -0.2 | |
18/08/2011 |
3.19
|
297,300 | 3.28 | 3.39 | 3.19 | 18,100 | 800 | 0.3 | |
17/08/2011 |
3.22
|
261,300 | 3.02 | 3.22 | 3.02 | 0 | 0 | 0 | |
16/08/2011 |
3.02
|
39,300 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 | |
15/08/2011 |
3.00
|
30,300 | 3.00 | 3.02 | 2.95 | 0 | 0 | 0 | |
12/08/2011 |
3.04
|
25,700 | 2.95 | 3.06 | 2.95 | 0 | 0 | 0 | |
11/08/2011 |
3.00
|
38,300 | 2.91 | 3.02 | 2.89 | 0 | 0 | 0 | |
10/08/2011 |
3.04
|
46,200 | 2.91 | 3.11 | 2.91 | 0 | 0 | 0 | |
09/08/2011 |
2.91
|
176,500 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
08/08/2011 |
3.06
|
142,500 | 3.17 | 3.17 | 3.04 | 2,500 | 0 | 0.0 | |
05/08/2011 |
3.22
|
214,000 | 3.33 | 3.35 | 3.15 | 15,500 | 0 | 0.2 | |
04/08/2011 |
3.17
|
61,700 | 3.02 | 3.17 | 3.02 | 0 | 1,200 | -0.0 | |
03/08/2011 |
3.04
|
36,100 | 2.93 | 3.04 | 2.91 | 0 | 0 | 0 | |
02/08/2011 |
2.95
|
103,900 | 3.00 | 3.04 | 2.93 | 0 | 0 | 0 | |
01/08/2011 |
3.04
|
121,100 | 3.09 | 3.09 | 3.02 | 1,000 | 0 | 0.0 | |
29/07/2011 |
3.06
|
77,600 | 3.13 | 3.13 | 3.06 | 3,700 | 0 | 0.1 | |
28/07/2011 |
3.06
|
133,100 | 3.13 | 3.22 | 3.06 | 400 | 0 | 0.0 | |
27/07/2011 |
3.15
|
88,700 | 3.17 | 3.17 | 3.11 | 100 | 0 | 0.0 | |
26/07/2011 |
3.22
|
83,200 | 3.37 | 3.37 | 3.19 | 4,300 | 0 | 0.1 | |
25/07/2011 |
3.30
|
33,500 | 3.33 | 3.33 | 3.28 | 1,100 | 0 | 0.0 | |
22/07/2011 |
3.37
|
49,300 | 3.44 | 3.44 | 3.35 | 1,300 | 0 | 0.0 | |
21/07/2011 |
3.39
|
29,500 | 3.46 | 3.46 | 3.37 | 0 | 0 | 0 | |
20/07/2011 |
3.46
|
121,000 | 3.52 | 3.52 | 3.37 | 1,200 | 0 | 0.0 | |
19/07/2011 |
3.41
|
78,300 | 3.44 | 3.46 | 3.37 | 5,300 | 0 | 0.1 | |
18/07/2011 |
3.48
|
47,500 | 3.50 | 3.50 | 3.46 | 4,000 | 0 | 0.1 | |
15/07/2011 |
3.50
|
35,600 | 3.54 | 3.54 | 3.50 | 200 | 0 | 0.0 | |
14/07/2011 |
3.54
|
43,300 | 3.46 | 3.54 | 3.46 | 1,000 | 0 | 0.0 | |
13/07/2011 |
3.52
|
114,800 | 3.59 | 3.61 | 3.48 | 1,200 | 47,000 | -0.7 | |
12/07/2011 |
3.63
|
177,100 | 3.63 | 3.63 | 3.46 | 1,400 | 60,000 | -0.9 | |
11/07/2011 |
3.61
|
78,500 | 3.68 | 3.72 | 3.59 | 300 | 21,100 | -0.3 | |
08/07/2011 |
3.74
|
46,400 | 3.85 | 3.85 | 3.72 | 1,700 | 0 | 0.0 | |
07/07/2011 |
3.79
|
33,700 | 3.83 | 3.85 | 3.76 | 1,000 | 0 | 0.0 | |
06/07/2011 |
3.79
|
48,200 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 | |
05/07/2011 |
3.85
|
131,300 | 3.72 | 3.85 | 3.72 | 500 | 1,000 | -0.0 | |
04/07/2011 |
3.65
|
68,200 | 3.54 | 3.68 | 3.54 | 100 | 0 | 0.0 |