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) |
-4.66 | -9.36% | 7,009,100 | -2,277,787 | -124.0 |
44.40
49.76
45.10
|
2 tháng
(2024-07-22) |
-6.25 | -12.18% | 9,781,800 | -2,432,587 | -132.2 |
44.40
51.35
45.10
|
3 tháng
(2024-06-24) |
-10.10 | -18.30% | 11,962,500 | -4,857,685 | -264.6 |
44.40
55.20
45.10
|
6 tháng
(2024-03-25) |
0.22 | 0.50% | 15,104,300 | -4,570,145 | -250.7 |
44.31
57.27
45.10
|
12 tháng
(2023-09-26) |
1.21 | 2.76% | 19,273,200 | -4,692,795 | -258.1 |
41.50
57.27
45.10
|
24 tháng
(2022-10-03) |
8.97 | 24.81% | 30,961,200 | -2,536,717 | -164.9 |
31.55
57.27
45.10
|
36 tháng
(2021-10-06) |
4.92 | 12.24% | 89,340,930 | 5,143,212 | 180.4 |
31.55
57.27
45.10
|
60 tháng
(2019-10-17) |
21.61 | 91.99% | 129,420,881 | 7,377,869 | 270.1 |
19.04
57.27
45.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/11/2011 |
7.58
|
119,800 | 7.63 | 7.63 | 7.40 | 0 | 0 | 0 | |
23/11/2011 |
7.63
|
176,300 | 7.63 | 7.67 | 7.53 | 0 | 0 | 0 | |
22/11/2011 |
7.63
|
275,500 | 7.53 | 7.63 | 7.31 | 0 | 5,000 | -0.1 | |
21/11/2011 |
7.53
|
214,300 | 7.35 | 7.63 | 7.31 | 0 | 0 | 0 | |
18/11/2011 |
7.35
|
335,200 | 7.49 | 7.72 | 7.31 | 74,761 | 209,561 | -2.2 | |
17/11/2011 |
7.49
|
218,100 | 7.35 | 7.58 | 7.35 | 11,100 | 0 | 0.2 | |
16/11/2011 |
7.35
|
96,000 | 7.35 | 7.40 | 7.31 | 100 | 0 | 0.0 | |
15/11/2011 |
7.35
|
165,200 | 7.35 | 7.35 | 7.22 | 16,000 | 500 | 0.2 | |
14/11/2011 |
7.35
|
285,500 | 7.26 | 7.35 | 7.22 | 43,400 | 0 | 0.7 | |
11/11/2011 |
7.26
|
37,800 | 7.31 | 7.40 | 7.26 | 4,500 | 100 | 0.1 | |
10/11/2011 |
7.31
|
38,900 | 7.44 | 7.44 | 7.26 | 3,400 | 2,200 | 0.0 | |
09/11/2011 |
7.44
|
283,600 | 7.40 | 7.72 | 7.35 | 0 | 4,200 | -0.1 | |
08/11/2011 |
7.40
|
230,500 | 7.31 | 7.40 | 7.31 | 0 | 0 | 0 | |
07/11/2011 |
7.31
|
38,700 | 7.35 | 7.44 | 7.31 | 0 | 0 | 0 | |
04/11/2011 |
7.35
|
174,300 | 7.35 | 7.49 | 7.31 | 20,000 | 0 | 0.3 | |
03/11/2011 |
7.35
|
137,200 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 | |
02/11/2011 |
7.40
|
155,100 | 7.40 | 7.49 | 7.31 | 3,000 | 0 | 0.0 | |
01/11/2011 |
7.40
|
70,100 | 7.53 | 7.53 | 7.40 | 200 | 0 | 0.0 | |
31/10/2011 |
7.53
|
116,900 | 7.58 | 7.72 | 7.44 | 22,000 | 300 | 0.4 | |
28/10/2011 |
7.58
|
135,100 | 7.49 | 7.94 | 7.49 | 4,300 | 1,000 | 0.1 | |
27/10/2011 |
7.49
|
62,700 | 7.53 | 7.53 | 7.40 | 0 | 600 | -0.0 | |
26/10/2011 |
7.53
|
22,400 | 7.49 | 7.53 | 7.40 | 0 | 0 | 0 | |
25/10/2011 |
7.49
|
66,100 | 7.63 | 7.67 | 7.35 | 1,000 | 44,000 | -0.7 | |
24/10/2011 |
7.63
|
63,400 | 7.72 | 7.85 | 7.63 | 20,000 | 0 | 0.3 | |
21/10/2011 |
7.72
|
38,500 | 7.53 | 7.72 | 7.58 | 2,000 | 127,180 | -1.9 | |
20/10/2011 |
7.53
|
29,700 | 7.40 | 7.53 | 7.40 | 3,600 | 0 | 0.1 | |
19/10/2011 |
7.40
|
24,600 | 7.44 | 7.44 | 7.40 | 3,000 | 0 | 0.0 | |
18/10/2011 |
7.44
|
57,200 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 | |
17/10/2011 |
7.35
|
38,800 | 7.22 | 7.49 | 7.22 | 600 | 0 | 0.0 | |
14/10/2011 |
7.22
|
17,200 | 7.17 | 7.26 | 7.17 | 6,000 | 0 | 0.1 | |
13/10/2011 |
7.17
|
53,900 | 7.13 | 7.22 | 7.13 | 11,100 | 26,200 | -0.2 | |
12/10/2011 |
7.13
|
44,900 | 7.22 | 7.22 | 7.13 | 12,000 | 1,700 | 0.2 | |
11/10/2011 |
7.22
|
32,300 | 7.22 | 7.40 | 7.22 | 15,000 | 10,700 | 0.1 | |
10/10/2011 |
7.22
|
50,000 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 | |
07/10/2011 |
7.26
|
15,800 | 7.26 | 7.35 | 7.22 | 100 | 200 | -0.0 | |
06/10/2011 |
7.26
|
16,000 | 7.31 | 7.44 | 7.26 | 200 | 0 | 0.0 | |
05/10/2011 |
7.31
|
22,000 | 7.22 | 7.40 | 7.26 | 0 | 0 | 0 | |
04/10/2011 |
7.22
|
30,100 | 7.22 | 7.26 | 7.17 | 0 | 0 | 0 | |
03/10/2011 |
7.22
|
37,700 | 7.22 | 7.31 | 7.17 | 0 | 0 | 0 | |
30/09/2011 |
7.22
|
94,400 | 7.35 | 7.35 | 7.22 | 0 | 0 | 0 | |
29/09/2011 |
7.35
|
48,300 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 | |
28/09/2011 |
7.53
|
12,400 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 | |
27/09/2011 |
7.53
|
66,100 | 7.58 | 7.63 | 7.44 | 0 | 300 | -0.0 | |
26/09/2011 |
7.58
|
73,200 | 7.67 | 7.76 | 7.58 | 11,000 | 0 | 0.2 | |
23/09/2011 |
7.67
|
37,500 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 | |
22/09/2011 |
7.81
|
40,300 | 7.81 | 7.85 | 7.72 | 0 | 0 | 0 | |
21/09/2011 |
7.81
|
45,200 | 7.76 | 7.90 | 7.76 | 20,000 | 0 | 0.3 | |
20/09/2011 |
7.76
|
42,400 | 7.94 | 7.94 | 7.72 | 0 | 3,200 | -0.1 | |
19/09/2011 |
7.94
|
39,700 | 7.72 | 7.94 | 7.63 | 400 | 0 | 0.0 | |
16/09/2011 |
7.72
|
92,200 | 7.67 | 7.90 | 7.72 | 0 | 0 | 0 | |
15/09/2011 |
7.67
|
114,600 | 8.03 | 8.03 | 7.58 | 0 | 5,500 | -0.1 | |
14/09/2011 |
8.03
|
116,800 | 8.26 | 8.31 | 7.94 | 20,000 | 0 | 0.4 | |
13/09/2011 |
8.26
|
227,200 | 8.49 | 8.53 | 8.17 | 400 | 2,600 | -0.0 | |
12/09/2011 |
8.49
|
65,700 | 8.44 | 8.53 | 8.26 | 0 | 900 | -0.0 | |
09/09/2011 |
8.44
|
72,500 | 8.53 | 8.58 | 8.35 | 1,500 | 0 | 0.0 | |
08/09/2011 |
8.53
|
390,100 | 8.62 | 8.81 | 8.53 | 88,000 | 0 | 1.7 | |
07/09/2011 |
8.62
|
298,100 | 8.26 | 8.62 | 8.44 | 100,000 | 28,000 | 1.4 | |
06/09/2011 |
8.26
|
29,600 | 8.53 | 8.53 | 8.26 | 8,100 | 0 | 0.1 | |
05/09/2011 |
8.53
|
315,600 | 8.44 | 8.62 | 8.40 | 98,300 | 0 | 1.8 | |
01/09/2011 |
8.44
|
115,900 | 8.40 | 8.44 | 8.26 | 42,000 | 10,300 | 0.6 | |
31/08/2011 |
8.40
|
137,100 | 8.49 | 9.08 | 8.40 | 49,200 | 0 | 0.9 | |
30/08/2011 |
8.49
|
205,400 | 8.40 | 8.67 | 8.40 | 62,900 | 0 | 1.2 | |
29/08/2011 |
8.40
|
243,800 | 8.35 | 8.44 | 8.31 | 0 | 0 | 0 | |
26/08/2011 |
8.35
|
106,500 | 8.58 | 8.58 | 8.35 | 28,900 | 0 | 0.5 | |
25/08/2011 |
8.58
|
311,400 | 8.44 | 8.81 | 8.17 | 113,100 | 14,000 | 1.9 | |
24/08/2011 |
8.44
|
219,100 | 8.62 | 8.67 | 8.17 | 132,600 | 0 | 2.4 | |
23/08/2011 |
8.62
|
405,900 | 8.62 | 8.71 | 8.40 | 192,000 | 20,600 | 3.3 | |
22/08/2011 |
8.62
|
577,100 | 8.35 | 8.62 | 8.35 | 171,900 | 0 | 3.2 | |
19/08/2011 |
8.35
|
720,800 | 7.85 | 8.40 | 7.99 | 110,600 | 0 | 2.0 | |
18/08/2011 |
7.85
|
394,600 | 7.44 | 7.85 | 7.72 | 83,000 | 0 | 1.4 | |
17/08/2011 |
7.44
|
111,600 | 7.08 | 7.44 | 7.08 | 4,500 | 0 | 0.1 | |
16/08/2011: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
16/08/2011 |
7.08
|
160,200 | 7.04 | 7.08 | 6.99 | 42,400 | 0 | 0.7 | |
15/08/2011 |
7.04
|
56,700 | 7.24 | 7.24 | 6.95 | 7,300 | 0 | 0.1 | |
12/08/2011 |
7.24
|
125,200 | 7.04 | 7.24 | 6.95 | 7,600 | 0 | 0.1 | |
11/08/2011 |
7.04
|
44,200 | 7.16 | 7.24 | 6.95 | 21,000 | 120,000 | -1.6 | |
10/08/2011 |
7.16
|
102,200 | 6.75 | 7.16 | 6.95 | 4,500 | 1,200 | 0.1 | |
09/08/2011 |
6.75
|
201,900 | 6.62 | 6.99 | 6.62 | 0 | 10,000 | -0.2 | |
08/08/2011 |
6.62
|
95,300 | 6.46 | 6.75 | 6.37 | 0 | 0 | 0 | |
05/08/2011 |
6.46
|
24,900 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 | |
04/08/2011 |
6.54
|
49,500 | 6.29 | 6.62 | 6.33 | 0 | 0 | 0 | |
03/08/2011 |
6.29
|
108,700 | 6.25 | 6.41 | 6.25 | 0 | 0 | 0 | |
02/08/2011 |
6.25
|
51,800 | 6.37 | 6.41 | 6.21 | 0 | 0 | 0 | |
01/08/2011 |
6.37
|
45,600 | 6.33 | 6.50 | 6.37 | 0 | 0 | 0 | |
29/07/2011 |
6.33
|
98,900 | 6.25 | 6.37 | 6.29 | 5,200 | 5,000 | 0.0 | |
28/07/2011 |
6.25
|
70,700 | 6.21 | 6.29 | 6.21 | 36,500 | 0 | 0.6 | |
27/07/2011 |
6.21
|
25,000 | 6.21 | 6.37 | 6.21 | 5,000 | 0 | 0.1 | |
26/07/2011 |
6.21
|
10,000 | 6.29 | 6.29 | 6.17 | 2,000 | 0 | 0.0 | |
25/07/2011 |
6.29
|
29,800 | 6.29 | 6.29 | 6.04 | 165,800 | 140,000 | 0.4 | |
22/07/2011 |
6.29
|
36,200 | 6.29 | 6.29 | 6.25 | 92,700 | 61,800 | 0.5 | |
21/07/2011 |
6.29
|
19,400 | 6.33 | 6.33 | 6.29 | 8,300 | 0 | 0.1 | |
20/07/2011 |
6.33
|
30,500 | 6.21 | 6.37 | 6.21 | 61,000 | 62,000 | -0.0 | |
19/07/2011 |
6.21
|
25,100 | 6.21 | 6.25 | 6.21 | 5,000 | 100 | 0.1 | |
18/07/2011 |
6.21
|
38,500 | 6.25 | 6.25 | 6.17 | 0 | 2,600 | -0.0 | |
15/07/2011 |
6.25
|
61,800 | 6.17 | 6.25 | 6.21 | 0 | 0 | 0 | |
14/07/2011 |
6.17
|
5,100 | 6.29 | 6.29 | 6.17 | 0 | 0 | 0 | |
13/07/2011 |
6.29
|
35,400 | 6.29 | 6.41 | 6.08 | 0 | 1,100 | -0.0 | |
12/07/2011 |
6.29
|
38,600 | 6.17 | 6.29 | 6.12 | 0 | 0 | 0 | |
11/07/2011 |
6.17
|
45,100 | 6.17 | 6.21 | 6.17 | 900 | 0 | 0.0 | |
08/07/2011 |
6.17
|
20,600 | 6.21 | 6.25 | 6.17 | 10,000 | 0 | 0.1 | |
07/07/2011 |
6.21
|
24,500 | 6.25 | 6.25 | 6.21 | 17,400 | 0 | 0.3 |