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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
2.97
|
71,960 | 2.97 | 3.03 | 2.94 | 0 | 30,000 | -0.4 | |
21/11/2011 |
2.97
|
82,430 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
18/11/2011 |
2.99
|
119,420 | 3.05 | 3.05 | 2.94 | 5,990 | 14,700 | -0.1 | |
17/11/2011 |
3.05
|
236,440 | 3.18 | 3.18 | 3.05 | 2,000 | 94,270 | -1.3 | |
16/11/2011 |
3.18
|
163,860 | 3.05 | 3.18 | 3.05 | 28,500 | 19,800 | 0.1 | |
15/11/2011 |
3.05
|
449,870 | 3.20 | 3.22 | 3.05 | 0 | 114,220 | -1.6 | |
14/11/2011 |
3.20
|
274,900 | 3.35 | 3.35 | 3.20 | 51,500 | 67,860 | -0.2 | |
11/11/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
11/11/2011 |
3.35
|
69,650 | 3.46 | 3.52 | 3.29 | 3,700 | 18,420 | -0.2 | |
10/11/2011 |
3.46
|
260,950 | 3.55 | 3.55 | 3.42 | 4,600 | 1,510 | 0.1 | |
09/11/2011 |
3.55
|
202,980 | 3.51 | 3.62 | 3.51 | 11,260 | 23,080 | -0.2 | |
08/11/2011 |
3.51
|
219,130 | 3.53 | 3.53 | 3.40 | 500 | 134,040 | -2.5 | |
07/11/2011 |
3.53
|
196,840 | 3.68 | 3.68 | 3.51 | 7,210 | 29,740 | -0.4 | |
04/11/2011 |
3.68
|
177,820 | 3.70 | 3.73 | 3.68 | 100 | 90,000 | -1.8 | |
03/11/2011 |
3.70
|
186,050 | 3.70 | 3.75 | 3.68 | 0 | 115,290 | -2.3 | |
02/11/2011 |
3.70
|
243,490 | 3.75 | 3.81 | 3.66 | 36,000 | 138,850 | -2.1 | |
01/11/2011 |
3.75
|
720,560 | 3.66 | 3.83 | 3.73 | 5,000 | 446,400 | -9.0 | |
31/10/2011 |
3.66
|
131,610 | 3.77 | 3.88 | 3.64 | 610 | 71,520 | -1.4 | |
28/10/2011 |
3.77
|
154,860 | 3.60 | 3.77 | 3.59 | 20,000 | 0 | 0.4 | |
27/10/2011 |
3.60
|
248,110 | 3.44 | 3.60 | 3.51 | 0 | 0 | 0 | |
26/10/2011 |
3.44
|
57,490 | 3.42 | 3.46 | 3.40 | 17,790 | 0 | 0.3 | |
25/10/2011 |
3.42
|
86,240 | 3.57 | 3.57 | 3.42 | 12,970 | 3,600 | 0.2 | |
24/10/2011 |
3.57
|
34,460 | 3.60 | 3.66 | 3.57 | 8,730 | 0 | 0.2 | |
21/10/2011 |
3.60
|
180,050 | 3.51 | 3.64 | 3.51 | 78,710 | 0 | 1.5 | |
20/10/2011 |
3.51
|
37,540 | 3.51 | 3.53 | 3.51 | 7,000 | 0 | 0.1 | |
19/10/2011 |
3.51
|
44,220 | 3.51 | 3.53 | 3.47 | 0 | 13,250 | -0.3 | |
18/10/2011 |
3.51
|
112,690 | 3.57 | 3.57 | 3.47 | 44,480 | 0 | 0.8 | |
17/10/2011 |
3.57
|
46,310 | 3.57 | 3.62 | 3.57 | 4,710 | 0 | 0.1 | |
14/10/2011 |
3.57
|
38,530 | 3.60 | 3.62 | 3.57 | 0 | 0 | 0 | |
13/10/2011 |
3.60
|
47,730 | 3.60 | 3.64 | 3.57 | 550 | 0 | 0.0 | |
12/10/2011 |
3.60
|
118,650 | 3.70 | 3.70 | 3.57 | 43,970 | 0 | 0.9 | |
11/10/2011 |
3.70
|
99,070 | 3.68 | 3.73 | 3.66 | 0 | 0 | 0 | |
10/10/2011 |
3.68
|
45,170 | 3.70 | 3.72 | 3.62 | 150 | 0 | 0.0 | |
07/10/2011 |
3.70
|
126,150 | 3.70 | 3.75 | 3.68 | 3,500 | 5,110 | -0.0 | |
06/10/2011 |
3.70
|
184,730 | 3.60 | 3.77 | 3.64 | 40,000 | 4,000 | 0.7 | |
05/10/2011 |
3.60
|
79,840 | 3.53 | 3.68 | 3.57 | 700 | 0 | 0.0 | |
04/10/2011 |
3.53
|
145,970 | 3.66 | 3.66 | 3.53 | 0 | 4,000 | -0.1 | |
03/10/2011 |
3.66
|
46,400 | 3.83 | 3.83 | 3.66 | 610 | 0 | 0.0 | |
30/09/2011 |
3.83
|
103,020 | 3.86 | 3.90 | 3.83 | 5,110 | 0 | 0.1 | |
29/09/2011 |
3.86
|
121,840 | 4.01 | 4.01 | 3.83 | 30 | 25,340 | -0.5 | |
28/09/2011 |
4.01
|
125,110 | 3.99 | 4.07 | 3.99 | 15,160 | 24,800 | -0.2 | |
27/09/2011 |
3.99
|
139,900 | 4.03 | 4.10 | 3.99 | 1,300 | 8,000 | -0.1 | |
26/09/2011 |
4.03
|
118,340 | 4.08 | 4.25 | 4.01 | 32,050 | 10,640 | 0.5 | |
23/09/2011 |
4.08
|
117,580 | 4.20 | 4.20 | 4.07 | 0 | 29,160 | -0.6 | |
22/09/2011 |
4.20
|
150,510 | 4.08 | 4.23 | 4.07 | 5,240 | 610 | 0.1 | |
21/09/2011 |
4.08
|
331,540 | 4.25 | 4.32 | 4.05 | 7,000 | 154,360 | -3.3 | |
20/09/2011 |
4.25
|
224,140 | 4.42 | 4.42 | 4.23 | 150 | 13,860 | -0.3 | |
19/09/2011 |
4.42
|
174,430 | 4.40 | 4.49 | 4.21 | 1,500 | 32,640 | -0.7 | |
16/09/2011 |
4.40
|
358,600 | 4.62 | 4.62 | 4.40 | 5,390 | 177,040 | -4.1 | |
15/09/2011 |
4.62
|
350,800 | 4.51 | 4.62 | 4.31 | 58,600 | 69,000 | -0.2 | |
14/09/2011 |
4.51
|
711,500 | 4.31 | 4.51 | 4.36 | 8,830 | 53,700 | -1.1 | |
13/09/2011 |
4.31
|
305,860 | 4.10 | 4.31 | 4.10 | 50 | 35,300 | -0.8 | |
12/09/2011 |
4.10
|
229,420 | 4.14 | 4.18 | 4.01 | 1,200 | 178,920 | -3.9 | |
09/09/2011 |
4.14
|
130,250 | 4.10 | 4.20 | 3.99 | 10,530 | 14,000 | -0.1 | |
08/09/2011 |
4.10
|
204,130 | 4.08 | 4.29 | 4.10 | 15,490 | 45,200 | -0.7 | |
07/09/2011 |
4.08
|
124,140 | 3.90 | 4.08 | 3.97 | 25,590 | 39,000 | -0.3 | |
06/09/2011 |
3.90
|
205,740 | 4.10 | 4.10 | 3.90 | 200 | 24,720 | -0.5 | |
05/09/2011 |
4.10
|
167,650 | 4.29 | 4.31 | 4.08 | 10,650 | 82,850 | -1.6 | |
01/09/2011 |
4.29
|
209,170 | 4.29 | 4.40 | 4.25 | 5,000 | 0 | 0.1 | |
31/08/2011 |
4.29
|
142,380 | 4.23 | 4.38 | 4.16 | 3,980 | 10 | 0.1 | |
30/08/2011 |
4.23
|
290,080 | 4.05 | 4.23 | 4.16 | 9,000 | 800 | 0.2 | |
29/08/2011 |
4.05
|
131,700 | 3.86 | 4.05 | 3.86 | 31,700 | 0 | 0.7 | |
26/08/2011 |
3.86
|
131,660 | 3.83 | 3.94 | 3.83 | 4,770 | 0 | 0.1 | |
25/08/2011 |
3.83
|
209,380 | 3.79 | 3.90 | 3.62 | 23,150 | 0 | 0.5 | |
24/08/2011 |
3.79
|
266,250 | 3.97 | 4.12 | 3.79 | 11,700 | 38,290 | -0.5 | |
23/08/2011 |
3.97
|
190,840 | 3.83 | 4.01 | 3.83 | 9,820 | 1,200 | 0.2 | |
22/08/2011 |
3.83
|
138,100 | 3.66 | 3.83 | 3.70 | 22,800 | 4,240 | 0.4 | |
19/08/2011 |
3.66
|
344,020 | 3.59 | 3.72 | 3.47 | 32,710 | 12,020 | 0.4 | |
18/08/2011 |
3.59
|
215,490 | 3.42 | 3.59 | 3.57 | 26,490 | 35,000 | -0.2 | |
17/08/2011 |
3.42
|
134,670 | 3.27 | 3.42 | 3.29 | 7,400 | 46,000 | -0.7 | |
16/08/2011 |
3.27
|
62,740 | 3.23 | 3.31 | 3.23 | 12,200 | 21,000 | -0.2 | |
15/08/2011 |
3.23
|
231,640 | 3.23 | 3.27 | 3.23 | 9,720 | 8,000 | 0.0 | |
12/08/2011 |
3.23
|
51,100 | 3.20 | 3.27 | 3.22 | 14,980 | 8,100 | 0.1 | |
11/08/2011 |
3.20
|
78,320 | 3.20 | 3.20 | 3.07 | 0 | 2,000 | -0.0 | |
10/08/2011 |
3.20
|
152,480 | 3.12 | 3.27 | 3.14 | 19,130 | 28,630 | -0.2 | |
09/08/2011 |
3.12
|
89,090 | 3.25 | 3.25 | 3.11 | 2,700 | 0 | 0.0 | |
08/08/2011 |
3.25
|
84,380 | 3.35 | 3.35 | 3.23 | 17,000 | 5,000 | 0.2 | |
05/08/2011 |
3.35
|
103,780 | 3.25 | 3.38 | 3.27 | 6,130 | 40,000 | -0.6 | |
04/08/2011 |
3.25
|
137,200 | 3.11 | 3.25 | 3.18 | 19,870 | 60,360 | -0.7 | |
03/08/2011 |
3.11
|
115,350 | 3.11 | 3.14 | 3.05 | 1,040 | 40,950 | -0.7 | |
02/08/2011 |
3.11
|
249,710 | 3.25 | 3.25 | 3.11 | 3,800 | 19,400 | -0.3 | |
01/08/2011 |
3.25
|
119,080 | 3.42 | 3.51 | 3.25 | 6,000 | 0 | 0.1 | |
29/07/2011 |
3.42
|
99,590 | 3.57 | 3.60 | 3.42 | 22,490 | 7,000 | 0.3 | |
28/07/2011 |
3.57
|
51,190 | 3.62 | 3.72 | 3.57 | 320 | 20,540 | -0.4 | |
27/07/2011 |
3.62
|
103,200 | 3.64 | 3.64 | 3.59 | 48,010 | 0 | 0.9 | |
26/07/2011 |
3.64
|
34,460 | 3.68 | 3.68 | 3.62 | 0 | 0 | 0 | |
25/07/2011 |
3.68
|
77,340 | 3.70 | 3.75 | 3.68 | 18,000 | 0 | 0.4 | |
22/07/2011 |
3.70
|
96,710 | 3.81 | 3.81 | 3.68 | 3,000 | 500 | 0.1 | |
21/07/2011 |
3.81
|
11,030 | 3.94 | 3.94 | 3.81 | 0 | 1,300 | -0.0 | |
20/07/2011 |
3.94
|
49,030 | 3.75 | 3.94 | 3.70 | 16,010 | 0 | 0.3 | |
19/07/2011 |
3.75
|
28,120 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 | |
18/07/2011 |
3.75
|
3,260 | 3.84 | 3.84 | 3.73 | 600 | 1,000 | -0.0 | |
15/07/2011 |
3.84
|
23,060 | 3.84 | 3.88 | 3.72 | 15,920 | 0 | 0.3 | |
14/07/2011 |
3.84
|
41,900 | 3.84 | 3.86 | 3.70 | 11,000 | 0 | 0.2 | |
13/07/2011 |
3.84
|
36,020 | 3.84 | 3.88 | 3.83 | 18,150 | 0 | 0.4 | |
12/07/2011 |
3.84
|
39,490 | 3.96 | 3.96 | 3.84 | 710 | 23,200 | -0.5 | |
11/07/2011 |
3.96
|
31,950 | 3.97 | 4.01 | 3.96 | 21,000 | 0 | 0.5 | |
08/07/2011 |
3.97
|
37,410 | 4.01 | 4.01 | 3.92 | 2,000 | 0 | 0.0 | |
07/07/2011 |
4.01
|
10,830 | 4.01 | 4.10 | 4.01 | 100 | 0 | 0.0 | |
06/07/2011 |
4.01
|
53,810 | 4.01 | 4.12 | 3.99 | 2,100 | 0 | 0.0 | |
05/07/2011 |
4.01
|
114,710 | 3.96 | 4.14 | 3.96 | 6,920 | 6,720 | 0.0 |