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) |
0.55 | 1.66% | 289,330,500 | 17,266,301 | 579.9 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 575,855,100 | -2,619,509 | -43.4 |
29.60
34.65
33.60
|
3 tháng
(2024-06-24) |
-1 | -2.89% | 764,125,500 | -8,128,543 | -232.0 |
29.60
34.80
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,787,495,100 | -23,860,761 | -819.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-26) |
2.70 | 8.74% | 4,692,842,000 | -21,500,971 | -668.3 |
25.75
39.15
33.60
|
24 tháng
(2022-10-03) |
15.85 | 89.28% | 9,617,676,200 | 119,882,711 | 1,853.7 |
13.37
39.15
33.60
|
36 tháng
(2021-10-06) |
-1.13 | -3.24% | 13,430,213,600 | 37,534,633 | -1,609.9 |
13.37
48.59
33.60
|
60 tháng
(2019-10-17) |
23.49 | 232.37% | 17,271,861,830 | -49,459,121 | -3,775.1 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
4.28
|
656,300 | 4.21 | 4.28 | 4.15 | 125,430 | 58,610 | 1.1 | |
21/11/2011 |
4.21
|
315,930 | 4.26 | 4.28 | 4.21 | 40,900 | 35,000 | 0.1 | |
18/11/2011 |
4.26
|
571,810 | 4.26 | 4.26 | 4.21 | 66,780 | 51,100 | 0.3 | |
17/11/2011 |
4.26
|
428,800 | 4.34 | 4.36 | 4.26 | 17,300 | 7,000 | 0.2 | |
16/11/2011 |
4.34
|
608,470 | 4.21 | 4.36 | 4.23 | 1,620 | 97,500 | -1.6 | |
15/11/2011 |
4.21
|
538,290 | 4.26 | 4.36 | 4.21 | 3,920 | 173,710 | -2.8 | |
14/11/2011 |
4.26
|
826,050 | 4.36 | 4.36 | 4.21 | 140,320 | 230,280 | -1.5 | |
11/11/2011 |
4.36
|
598,820 | 4.39 | 4.44 | 4.34 | 48,650 | 143,300 | -1.6 | |
10/11/2011 |
4.39
|
1,284,350 | 4.52 | 4.52 | 4.39 | 350,010 | 956,170 | -10.2 | |
09/11/2011 |
4.52
|
412,530 | 4.54 | 4.60 | 4.52 | 22,870 | 2,000 | 0.4 | |
08/11/2011 |
4.54
|
777,160 | 4.49 | 4.60 | 4.44 | 360 | 82,610 | -1.4 | |
07/11/2011 |
4.49
|
757,000 | 4.54 | 4.57 | 4.47 | 26,550 | 12,920 | 0.2 | |
04/11/2011 |
4.54
|
674,350 | 4.57 | 4.65 | 4.54 | 16,800 | 7,100 | 0.2 | |
03/11/2011 |
4.57
|
862,000 | 4.62 | 4.68 | 4.52 | 181,560 | 15,000 | 2.9 | |
02/11/2011 |
4.62
|
794,190 | 4.78 | 4.78 | 4.62 | 132,050 | 43,360 | 1.6 | |
01/11/2011 |
4.78
|
939,210 | 4.83 | 4.88 | 4.73 | 242,000 | 39,120 | 3.7 | |
31/10/2011 |
4.83
|
2,262,170 | 4.73 | 4.96 | 4.83 | 404,280 | 145,570 | 4.9 | |
28/10/2011 |
4.73
|
1,587,290 | 4.52 | 4.73 | 4.54 | 29,680 | 6,040 | 0.4 | |
27/10/2011 |
4.52
|
408,770 | 4.44 | 4.57 | 4.47 | 46,060 | 53,330 | -0.1 | |
26/10/2011 |
4.44
|
901,520 | 4.54 | 4.57 | 4.44 | 367,870 | 847,090 | -8.2 | |
25/10/2011 |
4.54
|
529,430 | 4.60 | 4.60 | 4.49 | 76,650 | 210,300 | -2.3 | |
24/10/2011 |
4.60
|
795,360 | 4.65 | 4.73 | 4.60 | 63,140 | 3,150 | 1.1 | |
21/10/2011 |
4.65
|
596,340 | 4.54 | 4.68 | 4.54 | 11,000 | 18,100 | -0.1 | |
20/10/2011 |
4.54
|
547,170 | 4.52 | 4.57 | 4.52 | 150,150 | 53,300 | 1.7 | |
19/10/2011 |
4.52
|
619,680 | 4.52 | 4.60 | 4.47 | 7,690 | 33,220 | -0.4 | |
18/10/2011 |
4.52
|
644,620 | 4.60 | 4.60 | 4.49 | 110,000 | 100,000 | 0.2 | |
17/10/2011 |
4.60
|
652,650 | 4.75 | 4.75 | 4.60 | 55,810 | 5,000 | 0.9 | |
14/10/2011 |
4.75
|
543,780 | 4.68 | 4.78 | 4.70 | 75,830 | 15,000 | 1.1 | |
13/10/2011 |
4.68
|
1,168,920 | 4.75 | 4.81 | 4.65 | 16,000 | 518,450 | -9.0 | |
12/10/2011 |
4.75
|
1,856,230 | 4.99 | 4.99 | 4.75 | 162,460 | 10,000 | 2.9 | |
11/10/2011 |
4.99
|
500,270 | 4.94 | 5.04 | 4.96 | 191,330 | 55,810 | 2.6 | |
10/10/2011 |
4.94
|
474,210 | 5.02 | 5.02 | 4.94 | 35,400 | 13,900 | 0.4 | |
07/10/2011 |
5.02
|
540,190 | 5.04 | 5.09 | 4.99 | 158,130 | 77,930 | 1.5 | |
06/10/2011 |
5.04
|
611,240 | 4.91 | 5.09 | 4.96 | 23,000 | 33,270 | -0.2 | |
05/10/2011 |
4.91
|
710,820 | 4.88 | 5.02 | 4.91 | 12,500 | 62,290 | -0.9 | |
04/10/2011 |
4.88
|
631,380 | 4.94 | 4.96 | 4.86 | 620 | 26,630 | -0.5 | |
03/10/2011 |
4.94
|
1,039,180 | 5.09 | 5.09 | 4.94 | 207,670 | 31,400 | 3.3 | |
30/09/2011 |
5.09
|
830,940 | 5.15 | 5.15 | 5.04 | 271,010 | 238,830 | 0.6 | |
29/09/2011 |
5.15
|
1,609,150 | 5.30 | 5.30 | 5.09 | 153,510 | 122,030 | 0.6 | |
28/09/2011 |
5.30
|
727,010 | 5.25 | 5.35 | 5.25 | 29,500 | 41,690 | -0.2 | |
27/09/2011 |
5.25
|
1,100,450 | 5.25 | 5.33 | 5.22 | 7,200 | 197,250 | -3.8 | |
26/09/2011 |
5.25
|
1,040,860 | 5.33 | 5.35 | 5.25 | 7,300 | 141,020 | -2.7 | |
23/09/2011 |
5.33
|
828,230 | 5.41 | 5.41 | 5.30 | 125,700 | 8,320 | 2.4 | |
22/09/2011 |
5.41
|
1,352,510 | 5.28 | 5.41 | 5.28 | 200,730 | 116,940 | 1.7 | |
21/09/2011 |
5.28
|
1,450,590 | 5.28 | 5.38 | 5.25 | 909,800 | 283,150 | 12.8 | |
20/09/2011 |
5.28
|
1,284,750 | 5.35 | 5.38 | 5.25 | 247,000 | 140,720 | 2.2 | |
19/09/2011 |
5.35
|
1,368,990 | 5.28 | 5.43 | 5.22 | 148,820 | 18,960 | 2.6 | |
16/09/2011 |
5.28
|
1,416,770 | 5.49 | 5.49 | 5.28 | 247,590 | 227,350 | 0.4 | |
15/09/2011 |
5.49
|
2,458,520 | 5.38 | 5.49 | 5.20 | 226,000 | 299,800 | -1.4 | |
14/09/2011 |
5.38
|
2,487,930 | 5.64 | 5.67 | 5.38 | 420,400 | 167,000 | 5.4 | |
13/09/2011 |
5.64
|
3,986,470 | 5.38 | 5.64 | 5.38 | 1,211,050 | 48,460 | 25.0 | |
12/09/2011 |
5.38
|
2,316,650 | 5.49 | 5.49 | 5.33 | 238,960 | 508,190 | -5.5 | |
09/09/2011 |
5.49
|
1,957,550 | 5.51 | 5.59 | 5.43 | 310,710 | 198,650 | 2.3 | |
08/09/2011 |
5.51
|
2,343,990 | 5.51 | 5.75 | 5.51 | 412,700 | 117,300 | 6.4 | |
07/09/2011 |
5.51
|
2,654,890 | 5.25 | 5.51 | 5.30 | 445,900 | 612,490 | -3.4 | |
06/09/2011 |
5.25
|
3,535,910 | 5.30 | 5.30 | 5.12 | 1,734,620 | 64,100 | 33.4 | |
05/09/2011 |
5.30
|
3,124,500 | 5.51 | 5.54 | 5.28 | 794,360 | 326,540 | 9.6 | |
01/09/2011 |
5.51
|
2,758,280 | 5.30 | 5.51 | 5.28 | 536,490 | 114,080 | 8.7 | |
31/08/2011 |
5.30
|
3,282,720 | 5.12 | 5.35 | 5.07 | 1,204,160 | 71,800 | 22.8 | |
30/08/2011 |
5.12
|
3,590,260 | 4.99 | 5.22 | 5.12 | 71,300 | 131,050 | -1.2 | |
29/08/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
29/08/2011 |
4.99
|
2,099,300 | 4.75 | 4.99 | 4.86 | 332,960 | 121,200 | 4.0 | |
26/08/2011 |
4.75
|
2,114,610 | 4.75 | 4.80 | 4.70 | 622,910 | 54,000 | 10.9 | |
25/08/2011 |
4.75
|
2,120,950 | 4.63 | 4.75 | 4.61 | 1,040,400 | 2,200 | 19.6 | |
24/08/2011 |
4.63
|
1,875,980 | 4.70 | 4.80 | 4.63 | 391,700 | 5,000 | 7.3 | |
23/08/2011 |
4.70
|
2,749,660 | 4.73 | 4.80 | 4.65 | 595,440 | 86,640 | 9.7 | |
22/08/2011 |
4.73
|
2,654,960 | 4.51 | 4.73 | 4.65 | 133,700 | 66,220 | 1.3 | |
19/08/2011 |
4.51
|
2,038,550 | 4.58 | 4.63 | 4.43 | 304,930 | 21,970 | 5.2 | |
18/08/2011 |
4.58
|
3,756,360 | 4.43 | 4.63 | 4.53 | 1,033,020 | 254,800 | 14.5 | |
17/08/2011 |
4.43
|
2,773,700 | 4.23 | 4.43 | 4.23 | 236,370 | 12,200 | 3.9 | |
16/08/2011 |
4.23
|
793,940 | 4.18 | 4.28 | 4.18 | 96,050 | 54,260 | 0.7 | |
15/08/2011 |
4.18
|
926,830 | 4.16 | 4.21 | 4.13 | 234,400 | 57,780 | 3.0 | |
12/08/2011 |
4.16
|
707,770 | 4.11 | 4.18 | 4.11 | 212,130 | 21,420 | 3.2 | |
11/08/2011 |
4.11
|
1,084,490 | 4.13 | 4.16 | 4.01 | 295,570 | 13,920 | 4.7 | |
10/08/2011 |
4.13
|
1,049,700 | 4.04 | 4.16 | 4.06 | 230,140 | 2,140 | 3.8 | |
09/08/2011 |
4.04
|
1,508,210 | 4.18 | 4.18 | 3.99 | 50,120 | 224,980 | -2.8 | |
08/08/2011 |
4.18
|
974,890 | 4.28 | 4.28 | 4.18 | 216,830 | 126,800 | 1.5 | |
05/08/2011 |
4.28
|
1,087,050 | 4.31 | 4.38 | 4.21 | 108,000 | 9,510 | 1.7 | |
04/08/2011 |
4.31
|
1,230,040 | 4.11 | 4.31 | 4.16 | 10,930 | 52,500 | -0.7 | |
03/08/2011 |
4.11
|
673,850 | 4.16 | 4.16 | 4.09 | 36,030 | 72,170 | -0.6 | |
02/08/2011 |
4.16
|
947,980 | 4.26 | 4.26 | 4.13 | 85,850 | 71,780 | 0.2 | |
01/08/2011 |
4.26
|
654,220 | 4.31 | 4.31 | 4.23 | 88,550 | 106,500 | -0.3 | |
29/07/2011 |
4.31
|
712,020 | 4.36 | 4.41 | 4.28 | 13,360 | 23,400 | -0.2 | |
28/07/2011 |
4.36
|
374,670 | 4.33 | 4.43 | 4.33 | 45,160 | 9,500 | 0.6 | |
27/07/2011 |
4.33
|
558,770 | 4.38 | 4.41 | 4.31 | 22,130 | 199,750 | -3.1 | |
26/07/2011 |
4.38
|
453,240 | 4.38 | 4.41 | 4.36 | 150 | 13,000 | -0.2 | |
25/07/2011 |
4.38
|
393,810 | 4.41 | 4.43 | 4.38 | 3,060 | 11,540 | -0.2 | |
22/07/2011 |
4.41
|
455,830 | 4.43 | 4.43 | 4.38 | 6,650 | 60,000 | -1.0 | |
21/07/2011 |
4.43
|
633,020 | 4.56 | 4.58 | 4.43 | 1,800 | 48,680 | -0.9 | |
20/07/2011 |
4.56
|
974,420 | 4.38 | 4.56 | 4.38 | 28,560 | 69,000 | -0.7 | |
19/07/2011 |
4.38
|
625,470 | 4.41 | 4.41 | 4.36 | 9,840 | 16,760 | -0.1 | |
18/07/2011 |
4.41
|
111,278 | 4.41 | 4.41 | 4.28 | 87,300 | 107,340 | -0.3 | |
15/07/2011 |
4.41
|
446,180 | 4.43 | 4.46 | 4.38 | 8,060 | 3,000 | 0.1 | |
14/07/2011 |
4.43
|
869,170 | 4.41 | 4.46 | 4.33 | 87,320 | 5,850 | 1.4 | |
13/07/2011 |
4.41
|
1,114,260 | 4.31 | 4.48 | 4.33 | 4,220 | 136,640 | -2.4 | |
12/07/2011 |
4.31
|
1,139,690 | 4.31 | 4.33 | 4.23 | 25,060 | 4,800 | 0.4 | |
11/07/2011 |
4.31
|
783,030 | 4.38 | 4.38 | 4.31 | 41,250 | 19,000 | 0.4 | |
08/07/2011 |
4.38
|
742,140 | 4.41 | 4.41 | 4.36 | 11,230 | 107,000 | -1.7 | |
07/07/2011 |
4.41
|
1,066,820 | 4.46 | 4.51 | 4.38 | 136,290 | 236,690 | -1.8 | |
06/07/2011 |
4.46
|
1,426,320 | 4.48 | 4.56 | 4.36 | 145,590 | 236,070 | -1.6 | |
05/07/2011 |
4.48
|
1,837,990 | 4.28 | 4.48 | 4.43 | 126,300 | 101,200 | 0.5 |