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) |
7.20 | 3.29% | 59,900 | -4,650 | -1.2 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,900 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-21) |
6 | 2.73% | 77,600 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-25) |
22.70 | 11.17% | 120,000 | -9,934 | -2.4 |
203.30
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,100 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-30) |
-7.10 | -3.05% | 235,800 | -29,068 | -5.4 |
180.60
282.10
226
|
36 tháng
(2021-10-05) |
-2.60 | -1.14% | 281,300 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-16) |
74.78 | 49.45% | 509,000 | -7,211 | 0.5 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/11/2011 |
57.17
|
2,900 | 57.72 | 58.27 | 57.17 | 0 | 0 | 0 | |
08/11/2011 |
57.72
|
440 | 57.72 | 57.72 | 57.72 | 0 | 0 | 0 | |
07/11/2011 |
57.72
|
5,670 | 57.72 | 58.27 | 57.72 | 100 | 0 | 0.0 | |
04/11/2011 |
57.72
|
4,210 | 57.17 | 58.27 | 57.72 | 0 | 0 | 0 | |
03/11/2011 |
57.17
|
6,020 | 57.17 | 57.72 | 56.62 | 0 | 0 | 0 | |
02/11/2011 |
57.17
|
15,240 | 57.72 | 57.72 | 56.62 | 0 | 0 | 0 | |
01/11/2011 |
57.72
|
6,770 | 58.27 | 58.27 | 57.17 | 0 | 0 | 0 | |
31/10/2011 |
58.27
|
27,490 | 57.17 | 58.27 | 55.52 | 0 | 0 | 0 | |
28/10/2011 |
57.17
|
4,360 | 56.62 | 57.17 | 56.07 | 0 | 0 | 0 | |
27/10/2011 |
56.62
|
15,720 | 54.97 | 56.62 | 54.97 | 0 | 0 | 0 | |
26/10/2011 |
54.97
|
16,890 | 53.60 | 54.97 | 53.32 | 0 | 0 | 0 | |
25/10/2011 |
53.60
|
3,200 | 54.97 | 55.52 | 53.60 | 0 | 0 | 0 | |
24/10/2011 |
54.97
|
44,230 | 54.97 | 54.97 | 54.70 | 0 | 37,790 | -3.8 | |
21/10/2011 |
54.97
|
61,480 | 53.05 | 54.97 | 53.05 | 0 | 1,940 | -0.2 | |
20/10/2011 |
53.05
|
6,220 | 50.58 | 53.05 | 52.22 | 0 | 500 | -0.0 | |
19/10/2011 |
50.58
|
6,720 | 53.05 | 53.32 | 50.58 | 0 | 1,000 | -0.1 | |
18/10/2011 |
53.05
|
10,700 | 52.77 | 53.32 | 50.30 | 0 | 0 | 0 | |
17/10/2011 |
52.77
|
16,660 | 52.50 | 53.05 | 52.22 | 8,500 | 350 | 0.8 | |
14/10/2011 |
52.50
|
17,360 | 52.77 | 53.05 | 52.50 | 0 | 0 | 0 | |
13/10/2011 |
52.77
|
10,650 | 52.50 | 52.77 | 52.22 | 0 | 0 | 0 | |
12/10/2011 |
52.50
|
20,500 | 52.50 | 52.77 | 52.22 | 0 | 0 | 0 | |
11/10/2011 |
52.50
|
3,870 | 51.95 | 52.50 | 51.67 | 100 | 0 | 0.0 | |
10/10/2011 |
51.95
|
6,480 | 53.05 | 53.05 | 51.95 | 0 | 300 | -0.0 | |
07/10/2011 |
53.05
|
25,980 | 52.77 | 53.05 | 52.22 | 0 | 0 | 0 | |
06/10/2011 |
52.77
|
3,260 | 52.22 | 52.77 | 52.22 | 0 | 0 | 0 | |
05/10/2011 |
52.22
|
26,230 | 49.75 | 52.22 | 51.13 | 0 | 0 | 0 | |
04/10/2011 |
49.75
|
8,960 | 52.22 | 52.50 | 49.75 | 0 | 0 | 0 | |
03/10/2011 |
52.22
|
1,530 | 52.22 | 52.22 | 51.95 | 0 | 0 | 0 | |
30/09/2011 |
52.22
|
13,050 | 50.85 | 52.22 | 49.48 | 0 | 0 | 0 | |
29/09/2011 |
50.85
|
9,520 | 51.40 | 51.40 | 50.58 | 0 | 0 | 0 | |
28/09/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
28/09/2011 |
51.40
|
4,660 | 49.04 | 51.40 | 51.40 | 0 | 0 | 0 | |
27/09/2011 |
49.04
|
8,080 | 46.86 | 49.04 | 47.13 | 0 | 0 | 0 | |
26/09/2011 |
46.86
|
9,060 | 46.58 | 46.86 | 45.49 | 0 | 0 | 0 | |
23/09/2011 |
46.58
|
8,480 | 48.22 | 49.58 | 46.31 | 0 | 0 | 0 | |
22/09/2011 |
48.22
|
1,880 | 49.04 | 49.58 | 46.86 | 0 | 0 | 0 | |
21/09/2011 |
49.04
|
8,610 | 50.67 | 51.22 | 48.22 | 0 | 0 | 0 | |
20/09/2011 |
50.67
|
1,680 | 52.03 | 53.12 | 49.85 | 0 | 0 | 0 | |
19/09/2011 |
52.03
|
7,070 | 53.39 | 53.39 | 50.94 | 0 | 0 | 0 | |
16/09/2011 |
53.39
|
9,850 | 51.49 | 53.94 | 49.58 | 0 | 0 | 0 | |
15/09/2011 |
51.49
|
4,920 | 49.04 | 51.49 | 51.22 | 0 | 200 | -0.0 | |
14/09/2011 |
49.04
|
20,250 | 46.86 | 49.04 | 46.86 | 0 | 1,300 | -0.1 | |
13/09/2011 |
46.86
|
39,490 | 48.49 | 49.58 | 46.31 | 100 | 0 | 0.0 | |
12/09/2011 |
48.49
|
6,760 | 50.94 | 50.94 | 48.49 | 100 | 0 | 0.0 | |
09/09/2011 |
50.94
|
10,260 | 53.39 | 53.39 | 50.94 | 200 | 0 | 0.0 | |
08/09/2011 |
53.39
|
4,290 | 54.48 | 55.57 | 53.39 | 0 | 1,270 | -0.1 | |
07/09/2011 |
54.48
|
19,750 | 54.48 | 56.66 | 54.48 | 100 | 11,000 | -1.1 | |
06/09/2011 |
54.48
|
125,490 | 52.03 | 54.48 | 53.94 | 0 | 36,780 | -3.7 | |
05/09/2011 |
52.03
|
40,170 | 49.58 | 52.03 | 47.95 | 0 | 100 | -0.0 | |
01/09/2011 |
49.58
|
7,500 | 49.04 | 50.67 | 49.58 | 0 | 300 | -0.0 | |
31/08/2011 |
49.04
|
15,820 | 47.67 | 49.04 | 47.95 | 0 | 10 | -0.0 | |
30/08/2011 |
47.67
|
7,020 | 46.31 | 47.67 | 46.31 | 0 | 0 | 0 | |
29/08/2011 |
46.31
|
2,410 | 46.31 | 47.40 | 46.31 | 0 | 0 | 0 | |
26/08/2011 |
46.31
|
29,810 | 44.68 | 46.31 | 44.95 | 0 | 100 | -0.0 | |
25/08/2011 |
44.68
|
3,520 | 44.95 | 45.22 | 44.68 | 0 | 0 | 0 | |
24/08/2011 |
44.95
|
4,920 | 44.40 | 44.95 | 42.77 | 0 | 0 | 0 | |
23/08/2011 |
44.40
|
10,940 | 44.95 | 46.04 | 44.40 | 0 | 0 | 0 | |
22/08/2011 |
44.95
|
15,640 | 43.59 | 45.22 | 42.23 | 0 | 0 | 0 | |
19/08/2011 |
43.59
|
30,720 | 42.23 | 43.59 | 41.14 | 0 | 0 | 0 | |
18/08/2011 |
42.23
|
40,880 | 40.32 | 42.23 | 40.59 | 370 | 0 | 0.0 | |
17/08/2011 |
40.32
|
1,850 | 40.32 | 40.86 | 39.50 | 0 | 0 | 0 | |
16/08/2011 |
40.32
|
24,520 | 38.41 | 40.32 | 38.41 | 20 | 2,700 | -0.2 | |
15/08/2011 |
38.41
|
33,700 | 39.77 | 40.32 | 38.41 | 130 | 0 | 0.0 | |
12/08/2011 |
39.77
|
14,770 | 39.77 | 40.05 | 39.77 | 0 | 0 | 0 | |
11/08/2011 |
39.77
|
28,400 | 39.23 | 39.77 | 39.23 | 0 | 200 | -0.0 | |
10/08/2011 |
39.23
|
15,340 | 39.23 | 39.23 | 39.23 | 50 | 200 | -0.0 | |
09/08/2011 |
39.23
|
21,410 | 39.23 | 39.23 | 37.87 | 0 | 0 | 0 | |
08/08/2011 |
39.23
|
14,690 | 39.50 | 39.50 | 39.23 | 0 | 0 | 0 | |
05/08/2011 |
39.50
|
61,230 | 38.14 | 39.50 | 38.14 | 42,680 | 41,410 | 0.1 | |
04/08/2011 |
38.14
|
10,210 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
03/08/2011 |
38.14
|
4,060 | 38.68 | 38.68 | 38.14 | 0 | 0 | 0 | |
02/08/2011 |
38.68
|
6,710 | 38.14 | 38.68 | 38.14 | 31,870 | 0 | 2.3 | |
01/08/2011 |
38.14
|
700 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
29/07/2011 |
38.14
|
15,150 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
28/07/2011 |
38.14
|
10,560 | 38.14 | 38.14 | 38.14 | 0 | 0 | 0 | |
27/07/2011 |
38.14
|
19,500 | 38.14 | 38.14 | 37.59 | 0 | 0 | 0 | |
26/07/2011 |
38.14
|
13,400 | 37.59 | 38.14 | 37.05 | 0 | 430 | -0.0 | |
25/07/2011 |
37.59
|
11,200 | 37.32 | 38.14 | 37.59 | 0 | 0 | 0 | |
22/07/2011 |
37.32
|
1,620 | 37.32 | 37.32 | 36.78 | 0 | 0 | 0 | |
21/07/2011 |
37.32
|
13,050 | 37.32 | 37.59 | 37.32 | 10 | 0 | 0.0 | |
20/07/2011 |
37.32
|
800 | 37.87 | 37.87 | 37.32 | 0 | 0 | 0 | |
19/07/2011 |
37.87
|
16,530 | 37.59 | 38.14 | 37.59 | 2,500 | 0 | 0.2 | |
18/07/2011 |
37.59
|
460 | 38.41 | 38.41 | 37.32 | 600 | 0 | 0.0 | |
15/07/2011 |
38.41
|
6,880 | 37.59 | 38.41 | 37.59 | 1,500 | 0 | 0.1 | |
14/07/2011 |
37.59
|
2,820 | 38.14 | 38.41 | 37.59 | 1,100 | 0 | 0.1 | |
13/07/2011 |
38.14
|
4,450 | 37.59 | 38.68 | 37.87 | 0 | 0 | 0 | |
12/07/2011 |
37.59
|
2,820 | 39.23 | 39.23 | 37.59 | 0 | 0 | 0 | |
11/07/2011 |
39.23
|
6,400 | 38.41 | 39.23 | 38.14 | 1,200 | 0 | 0.1 | |
08/07/2011 |
38.41
|
7,090 | 40.05 | 40.05 | 38.41 | 1,140 | 0 | 0.1 | |
07/07/2011 |
40.05
|
16,550 | 38.96 | 40.32 | 38.14 | 1,030 | 0 | 0.1 | |
06/07/2011 |
38.96
|
28,990 | 37.32 | 38.96 | 38.14 | 8,130 | 0 | 0.6 | |
05/07/2011 |
37.32
|
26,180 | 35.69 | 37.32 | 35.96 | 25,680 | 0 | 1.7 | |
04/07/2011 |
35.69
|
2,490 | 36.23 | 36.50 | 35.69 | 500 | 0 | 0.0 | |
01/07/2011 |
36.23
|
1,430 | 36.50 | 36.50 | 35.41 | 300 | 0 | 0.0 | |
30/06/2011 |
36.50
|
2,130 | 36.50 | 36.50 | 36.50 | 500 | 0 | 0.0 | |
29/06/2011 |
36.50
|
7,820 | 36.50 | 37.05 | 36.50 | 1,500 | 0 | 0.1 | |
28/06/2011 |
36.50
|
2,480 | 36.50 | 36.50 | 36.50 | 600 | 0 | 0.0 | |
27/06/2011 |
36.50
|
22,610 | 35.96 | 36.50 | 35.41 | 750 | 0 | 0.0 | |
24/06/2011 |
35.96
|
3,300 | 35.41 | 35.96 | 34.60 | 800 | 0 | 0.1 | |
23/06/2011 |
35.41
|
1,430 | 35.41 | 35.96 | 35.41 | 300 | 0 | 0.0 | |
22/06/2011 |
35.41
|
4,190 | 36.78 | 36.78 | 35.41 | 1,390 | 0 | 0.1 |