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) |
-2.40 | -9.58% | 300,671,700 | -608,334 | -23.4 |
21.70
25.15
22.90
|
2 tháng
(2024-07-22) |
-1.35 | -5.62% | 548,932,900 | 1,546,424 | 23.7 |
21.70
25.15
22.90
|
3 tháng
(2024-06-21) |
-3.50 | -13.38% | 777,459,700 | 1,138,180 | 12.4 |
21.70
27.60
22.90
|
6 tháng
(2024-03-25) |
-9.35 | -29.22% | 1,898,320,800 | -5,939,686 | -188.7 |
21.70
33.60
22.90
|
12 tháng
(2023-09-25) |
-1.20 | -5.03% | 4,497,487,100 | -5,236,375 | -185.3 |
19.05
33.60
22.90
|
24 tháng
(2022-09-30) |
-7.05 | -23.74% | 9,214,282,500 | 10,634,898 | 51.8 |
10.10
33.60
22.90
|
36 tháng
(2021-10-05) |
-2.84 | -11.15% | 11,080,703,000 | 15,970,994 | 435.0 |
10.10
98.20
22.90
|
60 tháng
(2019-10-16) |
13.38 | 144.42% | 12,823,504,580 | -92,175,024 | -1,707.1 |
6.59
98.20
22.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/11/2011 |
3.84
|
175,780 | 3.66 | 3.84 | 3.81 | 129,960 | 22,730 | 1.4 | |
18/11/2011 |
3.66
|
222,940 | 3.84 | 3.84 | 3.66 | 50,000 | 60,790 | -0.1 | |
17/11/2011 |
3.84
|
54,710 | 3.99 | 4.02 | 3.84 | 0 | 29,120 | -0.4 | |
16/11/2011 |
3.99
|
254,860 | 3.81 | 3.99 | 3.90 | 92,870 | 128,000 | -0.5 | |
15/11/2011 |
3.81
|
109,230 | 3.99 | 4.08 | 3.81 | 12,910 | 29,780 | -0.2 | |
14/11/2011 |
3.99
|
82,550 | 4.20 | 4.38 | 3.99 | 12,910 | 43,790 | -0.4 | |
11/11/2011 |
4.20
|
60,330 | 4.29 | 4.35 | 4.20 | 27,740 | 8,450 | 0.3 | |
10/11/2011 |
4.29
|
36,080 | 4.50 | 4.50 | 4.29 | 1,000 | 0 | 0.0 | |
09/11/2011 |
4.50
|
52,370 | 4.71 | 4.71 | 4.50 | 66,440 | 66,440 | 0.0 | |
08/11/2011 |
4.71
|
60,380 | 4.59 | 4.71 | 4.53 | 23,780 | 500 | 0.4 | |
07/11/2011 |
4.59
|
53,360 | 4.71 | 4.74 | 4.59 | 8,980 | 0 | 0.1 | |
04/11/2011 |
4.71
|
49,720 | 4.77 | 4.89 | 4.71 | 40,000 | 14,000 | 0.4 | |
03/11/2011 |
4.77
|
111,670 | 4.77 | 4.80 | 4.71 | 69,270 | 0 | 1.1 | |
02/11/2011 |
4.77
|
135,890 | 4.80 | 4.86 | 4.74 | 75,170 | 13,380 | 1.0 | |
01/11/2011 |
4.80
|
57,360 | 5.04 | 5.04 | 4.80 | 15,810 | 0 | 0.3 | |
31/10/2011 |
5.04
|
89,120 | 5.04 | 5.25 | 5.01 | 5,800 | 0 | 0.1 | |
28/10/2011 |
5.04
|
294,180 | 4.80 | 5.04 | 4.83 | 80,400 | 0 | 1.3 | |
27/10/2011 |
4.80
|
151,220 | 4.77 | 4.89 | 4.77 | 76,320 | 0 | 1.2 | |
26/10/2011 |
4.77
|
90,000 | 4.80 | 4.80 | 4.74 | 48,620 | 0 | 0.8 | |
25/10/2011 |
4.80
|
163,150 | 4.80 | 4.86 | 4.74 | 95,470 | 0 | 1.5 | |
24/10/2011 |
4.80
|
97,960 | 4.71 | 4.89 | 4.80 | 18,030 | 0 | 0.3 | |
21/10/2011 |
4.71
|
219,230 | 4.50 | 4.71 | 4.50 | 109,280 | 500 | 1.7 | |
20/10/2011 |
4.50
|
63,460 | 4.50 | 4.56 | 4.41 | 53,600 | 1,500 | 0.8 | |
19/10/2011: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
19/10/2011 |
4.50
|
75,570 | 4.50 | 4.71 | 4.41 | 27,070 | 1,000 | 0.4 | |
18/10/2011 |
4.50
|
233,500 | 4.66 | 4.66 | 4.50 | 100,000 | 176,640 | -1.5 | |
17/10/2011 |
4.66
|
126,190 | 4.68 | 4.70 | 4.50 | 10,010 | 0 | 0.2 | |
14/10/2011 |
4.68
|
115,190 | 4.64 | 4.77 | 4.66 | 0 | 0 | 0 | |
13/10/2011 |
4.64
|
54,210 | 4.61 | 4.66 | 4.55 | 0 | 0 | 0 | |
12/10/2011 |
4.61
|
117,970 | 4.61 | 4.73 | 4.59 | 0 | 0 | 0 | |
11/10/2011 |
4.61
|
43,980 | 4.59 | 4.64 | 4.59 | 5,000 | 9,940 | -0.1 | |
10/10/2011 |
4.59
|
94,730 | 4.73 | 4.73 | 4.57 | 50 | 0 | 0.0 | |
07/10/2011 |
4.73
|
147,730 | 4.59 | 4.82 | 4.61 | 0 | 28,000 | -0.6 | |
06/10/2011 |
4.59
|
133,270 | 4.39 | 4.59 | 4.32 | 0 | 65,210 | -1.3 | |
05/10/2011 |
4.39
|
84,020 | 4.41 | 4.50 | 4.39 | 0 | 45,900 | -0.9 | |
04/10/2011 |
4.41
|
82,570 | 4.50 | 4.50 | 4.32 | 0 | 33,350 | -0.7 | |
03/10/2011 |
4.50
|
26,170 | 4.52 | 4.70 | 4.43 | 9,940 | 0 | 0.2 | |
30/09/2011 |
4.52
|
56,640 | 4.48 | 4.59 | 4.50 | 1,000 | 15,000 | -0.3 | |
29/09/2011 |
4.48
|
99,590 | 4.55 | 4.55 | 4.37 | 9,940 | 0 | 0.2 | |
28/09/2011 |
4.55
|
117,610 | 4.59 | 4.68 | 4.50 | 0 | 43,280 | -0.9 | |
27/09/2011 |
4.59
|
128,870 | 4.70 | 4.82 | 4.59 | 9,940 | 35,000 | -0.5 | |
26/09/2011 |
4.70
|
221,260 | 4.93 | 4.93 | 4.70 | 4,550 | 46,140 | -0.9 | |
23/09/2011 |
4.93
|
93,280 | 5.06 | 5.06 | 4.82 | 3,000 | 25,170 | -0.5 | |
22/09/2011 |
5.06
|
28,870 | 4.95 | 5.11 | 4.91 | 9,930 | 20 | 0.2 | |
21/09/2011 |
4.95
|
137,690 | 4.95 | 5.02 | 4.93 | 9,930 | 10,950 | -0.0 | |
20/09/2011 |
4.95
|
267,860 | 5.11 | 5.15 | 4.88 | 9,930 | 13,760 | -0.1 | |
19/09/2011 |
5.11
|
198,820 | 5.04 | 5.22 | 4.79 | 10,130 | 57,100 | -1.0 | |
16/09/2011 |
5.04
|
377,750 | 5.29 | 5.29 | 5.04 | 8,970 | 172,700 | -3.7 | |
15/09/2011 |
5.29
|
522,610 | 5.40 | 5.45 | 5.13 | 8,960 | 128,000 | -2.8 | |
14/09/2011 |
5.40
|
510,560 | 5.31 | 5.56 | 5.38 | 54,700 | 86,240 | -0.8 | |
13/09/2011 |
5.31
|
373,020 | 5.06 | 5.31 | 5.06 | 58,300 | 98,080 | -0.9 | |
12/09/2011 |
5.06
|
360,450 | 4.84 | 5.06 | 4.84 | 43,890 | 32,180 | 0.3 | |
09/09/2011 |
4.84
|
361,000 | 4.68 | 4.91 | 4.66 | 85,330 | 0 | 1.8 | |
08/09/2011 |
4.68
|
299,840 | 4.48 | 4.68 | 4.52 | 84,400 | 1,000 | 1.7 | |
07/09/2011 |
4.48
|
285,850 | 4.28 | 4.48 | 4.37 | 64,850 | 10,000 | 1.1 | |
06/09/2011 |
4.28
|
189,260 | 4.32 | 4.32 | 4.16 | 144,210 | 15,000 | 2.4 | |
05/09/2011 |
4.32
|
302,200 | 4.43 | 4.46 | 4.28 | 103,000 | 77,270 | 0.5 | |
01/09/2011 |
4.43
|
413,020 | 4.30 | 4.50 | 4.28 | 51,000 | 0 | 1.0 | |
31/08/2011 |
4.30
|
304,050 | 4.34 | 4.37 | 4.19 | 50,000 | 0 | 1.0 | |
30/08/2011 |
4.34
|
210,090 | 4.25 | 4.46 | 4.30 | 0 | 0 | 0 | |
29/08/2011 |
4.25
|
251,550 | 4.05 | 4.25 | 4.03 | 57,210 | 20,240 | 0.7 | |
26/08/2011 |
4.05
|
389,210 | 4.01 | 4.19 | 3.98 | 50,000 | 10,120 | 0.7 | |
25/08/2011 |
4.01
|
292,740 | 3.83 | 4.01 | 3.80 | 101,760 | 21,000 | 1.4 | |
24/08/2011 |
3.83
|
258,290 | 3.87 | 3.94 | 3.80 | 56,500 | 64,510 | -0.1 | |
23/08/2011 |
3.87
|
206,670 | 3.74 | 3.92 | 3.71 | 0 | 0 | 0 | |
22/08/2011 |
3.74
|
120,310 | 3.58 | 3.74 | 3.67 | 0 | 20,220 | -0.3 | |
19/08/2011 |
3.58
|
139,400 | 3.71 | 3.71 | 3.58 | 950 | 20,200 | -0.3 | |
18/08/2011 |
3.71
|
196,520 | 3.58 | 3.74 | 3.67 | 34,690 | 27,000 | 0.1 | |
17/08/2011 |
3.58
|
188,530 | 3.42 | 3.58 | 3.47 | 26,880 | 10,110 | 0.3 | |
16/08/2011 |
3.42
|
45,220 | 3.38 | 3.44 | 3.38 | 0 | 1,250 | -0.0 | |
15/08/2011 |
3.38
|
48,060 | 3.40 | 3.40 | 3.38 | 500 | 0 | 0.0 | |
12/08/2011 |
3.40
|
57,790 | 3.42 | 3.51 | 3.40 | 0 | 0 | 0 | |
11/08/2011 |
3.42
|
36,510 | 3.42 | 3.42 | 3.33 | 0 | 10,110 | -0.2 | |
10/08/2011 |
3.42
|
315,650 | 3.40 | 3.49 | 3.40 | 80,060 | 47,190 | 0.5 | |
09/08/2011 |
3.40
|
173,770 | 3.56 | 3.56 | 3.40 | 400 | 950 | -0.0 | |
08/08/2011 |
3.56
|
190,820 | 3.47 | 3.62 | 3.51 | 0 | 20,220 | -0.3 | |
05/08/2011 |
3.47
|
48,840 | 3.60 | 3.60 | 3.44 | 2,000 | 0 | 0.0 | |
04/08/2011 |
3.60
|
162,580 | 3.44 | 3.60 | 3.44 | 0 | 78,210 | -1.2 | |
03/08/2011 |
3.44
|
45,900 | 3.53 | 3.53 | 3.42 | 500 | 13,260 | -0.2 | |
02/08/2011 |
3.53
|
23,800 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 | |
01/08/2011 |
3.67
|
150,280 | 3.71 | 3.71 | 3.53 | 58,000 | 20,200 | 0.6 | |
29/07/2011 |
3.71
|
90,090 | 3.76 | 3.76 | 3.67 | 32,080 | 10,100 | 0.4 | |
28/07/2011 |
3.76
|
117,720 | 3.78 | 3.83 | 3.76 | 0 | 0 | 0 | |
27/07/2011 |
3.78
|
75,250 | 3.78 | 3.85 | 3.78 | 4,000 | 0 | 0.1 | |
26/07/2011 |
3.78
|
47,000 | 3.83 | 3.83 | 3.76 | 0 | 3,500 | -0.1 | |
25/07/2011 |
3.83
|
28,240 | 3.85 | 3.87 | 3.83 | 0 | 0 | 0 | |
22/07/2011 |
3.85
|
40,190 | 3.85 | 3.85 | 3.83 | 2,000 | 0 | 0.0 | |
21/07/2011 |
3.85
|
76,560 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
20/07/2011 |
3.89
|
137,230 | 3.80 | 3.94 | 3.78 | 30,750 | 0 | 0.5 | |
19/07/2011 |
3.80
|
30,700 | 3.80 | 3.80 | 3.78 | 0 | 0 | 0 | |
18/07/2011 |
3.80
|
1,682 | 3.80 | 3.83 | 3.74 | 0 | 0 | 0 | |
15/07/2011 |
3.80
|
63,650 | 3.85 | 3.85 | 3.80 | 3,000 | 19,490 | -0.3 | |
14/07/2011 |
3.85
|
59,120 | 3.89 | 3.89 | 3.78 | 100 | 0 | 0.0 | |
13/07/2011 |
3.89
|
64,440 | 3.89 | 3.92 | 3.78 | 200 | 0 | 0.0 | |
12/07/2011 |
3.89
|
141,920 | 3.92 | 3.92 | 3.78 | 0 | 15,670 | -0.3 | |
11/07/2011 |
3.92
|
36,460 | 3.87 | 3.92 | 3.83 | 200 | 5,000 | -0.1 | |
08/07/2011 |
3.87
|
213,420 | 3.92 | 3.92 | 3.87 | 100 | 74,080 | -1.3 | |
07/07/2011 |
3.92
|
54,250 | 3.92 | 3.96 | 3.92 | 0 | 14,000 | -0.2 | |
06/07/2011 |
3.92
|
194,260 | 4.07 | 4.19 | 3.92 | 0 | 57,700 | -1.0 | |
05/07/2011 |
4.07
|
128,040 | 3.94 | 4.12 | 3.94 | 0 | 38,700 | -0.7 | |
04/07/2011 |
3.94
|
33,900 | 3.96 | 3.96 | 3.87 | 1,000 | 9,300 | -0.1 |