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) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
4.18
|
16,310 | 4.28 | 4.28 | 4.15 | 3,600 | 0 | 0.1 | |
01/07/2011 |
4.28
|
15,350 | 4.40 | 4.51 | 4.28 | 6,600 | 0 | 0.1 | |
30/06/2011 |
4.40
|
1,690 | 4.53 | 4.53 | 4.40 | 200 | 0 | 0.0 | |
29/06/2011 |
4.53
|
2,000 | 4.43 | 4.53 | 4.53 | 2,000 | 0 | 0.0 | |
28/06/2011 |
4.43
|
310 | 4.48 | 4.48 | 4.43 | 0 | 0 | 0 | |
27/06/2011 |
4.48
|
6,740 | 4.48 | 4.51 | 4.40 | 0 | 0 | 0 | |
24/06/2011 |
4.48
|
2,230 | 4.51 | 4.53 | 4.38 | 0 | 0 | 0 | |
23/06/2011 |
4.51
|
10 | 4.35 | 4.51 | 4.51 | 0 | 0 | 0 | |
22/06/2011 |
4.35
|
1,460 | 4.30 | 4.45 | 4.33 | 100 | 0 | 0.0 | |
21/06/2011 |
4.30
|
1,210 | 4.20 | 4.38 | 4.30 | 0 | 0 | 0 | |
20/06/2011 |
4.20
|
12,960 | 4.33 | 4.33 | 4.20 | 500 | 0 | 0.0 | |
17/06/2011 |
4.33
|
650 | 4.48 | 4.48 | 4.33 | 200 | 0 | 0.0 | |
16/06/2011 |
4.48
|
1,720 | 4.35 | 4.48 | 4.28 | 0 | 0 | 0 | |
15/06/2011 |
4.35
|
7,300 | 4.53 | 4.53 | 4.35 | 100 | 0 | 0.0 | |
14/06/2011 |
4.53
|
13,100 | 4.56 | 4.61 | 4.53 | 100 | 0 | 0.0 | |
13/06/2011 |
4.56
|
18,560 | 4.53 | 4.56 | 4.53 | 4,200 | 0 | 0.1 | |
10/06/2011 |
4.53
|
9,590 | 4.53 | 4.61 | 4.53 | 6,200 | 50 | 0.1 | |
09/06/2011 |
4.53
|
7,260 | 4.38 | 4.53 | 4.38 | 0 | 2,200 | -0.0 | |
08/06/2011 |
4.38
|
35,310 | 4.28 | 4.43 | 4.28 | 17,350 | 0 | 0.3 | |
07/06/2011 |
4.28
|
26,110 | 4.25 | 4.45 | 4.28 | 0 | 0 | 0 | |
06/06/2011 |
4.25
|
14,390 | 4.43 | 4.53 | 4.25 | 6,160 | 0 | 0.1 | |
03/06/2011 |
4.43
|
12,020 | 4.48 | 4.66 | 4.43 | 4,840 | 5,000 | -0.0 | |
02/06/2011 |
4.48
|
4,720 | 4.35 | 4.56 | 4.40 | 0 | 0 | 0 | |
01/06/2011 |
4.35
|
10,600 | 4.48 | 4.66 | 4.35 | 3,700 | 0 | 0.1 | |
31/05/2011 |
4.48
|
24,910 | 4.68 | 4.68 | 4.48 | 20 | 0 | 0.0 | |
30/05/2011 |
4.68
|
11,100 | 4.68 | 4.88 | 4.68 | 5,600 | 0 | 0.1 | |
27/05/2011 |
4.68
|
9,630 | 4.51 | 4.71 | 4.53 | 1,000 | 0 | 0.0 | |
26/05/2011 |
4.51
|
2,420 | 4.30 | 4.51 | 4.40 | 400 | 0 | 0.0 | |
25/05/2011: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
25/05/2011 |
4.30
|
3,130 | 4.51 | 4.71 | 4.30 | 100 | 0 | 0.0 | |
24/05/2011 |
4.51
|
8,360 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 | |
23/05/2011 |
4.60
|
6,150 | 4.77 | 4.93 | 4.60 | 620 | 0 | 0.0 | |
20/05/2011 |
4.77
|
5,630 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
19/05/2011 |
4.77
|
2,910 | 4.86 | 4.93 | 4.77 | 0 | 0 | 0 | |
18/05/2011 |
4.86
|
11,930 | 4.86 | 4.89 | 4.77 | 3,000 | 0 | 0.1 | |
17/05/2011 |
4.86
|
12,020 | 4.77 | 4.91 | 4.77 | 2,000 | 1,500 | 0.0 | |
16/05/2011 |
4.77
|
1,020 | 4.79 | 4.98 | 4.77 | 400 | 0 | 0.0 | |
13/05/2011 |
4.79
|
2,390 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 | |
12/05/2011 |
4.89
|
9,160 | 4.89 | 4.91 | 4.77 | 0 | 0 | 0 | |
11/05/2011 |
4.89
|
1,000 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
10/05/2011 |
4.89
|
4,160 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 | |
09/05/2011 |
5.10
|
25,040 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 | |
06/05/2011 |
5.10
|
5,890 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
05/05/2011 |
5.10
|
7,100 | 5.01 | 5.10 | 5.01 | 0 | 0 | 0 | |
04/05/2011 |
5.01
|
15,300 | 5.01 | 5.22 | 5.01 | 0 | 10,000 | -0.2 | |
29/04/2011 |
5.01
|
5,690 | 4.98 | 5.01 | 4.98 | 0 | 0 | 0 | |
28/04/2011 |
4.98
|
56,340 | 4.96 | 4.98 | 4.86 | 0 | 0 | 0 | |
27/04/2011 |
4.96
|
5,980 | 4.98 | 4.98 | 4.89 | 10 | 0 | 0.0 | |
26/04/2011 |
4.98
|
12,560 | 4.98 | 5.01 | 4.77 | 100 | 400 | -0.0 | |
25/04/2011 |
4.98
|
4,100 | 4.96 | 4.98 | 4.96 | 500 | 0 | 0.0 | |
22/04/2011 |
4.96
|
1,310 | 5.01 | 5.20 | 4.96 | 0 | 0 | 0 | |
21/04/2011 |
5.01
|
5,800 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 | |
20/04/2011 |
5.20
|
2,800 | 5.20 | 5.39 | 5.20 | 2,700 | 0 | 0.1 | |
19/04/2011 |
5.20
|
8,170 | 5.36 | 5.36 | 5.20 | 0 | 0 | 0 | |
18/04/2011 |
5.36
|
102 | 5.29 | 5.36 | 5.24 | 0 | 0 | 0 | |
15/04/2011 |
5.29
|
12,000 | 5.46 | 5.48 | 5.29 | 10,200 | 0 | 0.2 | |
14/04/2011 |
5.46
|
1,890 | 5.27 | 5.46 | 5.27 | 1,000 | 0 | 0.0 | |
13/04/2011 |
5.27
|
2,400 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 | |
08/04/2011 |
5.36
|
5,120 | 5.44 | 5.53 | 5.22 | 1,000 | 220 | 0.0 | |
07/04/2011 |
5.44
|
1,810 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
06/04/2011 |
5.48
|
11,510 | 5.48 | 5.48 | 5.48 | 600 | 0 | 0.0 | |
05/04/2011 |
5.48
|
3,330 | 5.55 | 5.55 | 5.39 | 800 | 0 | 0.0 | |
04/04/2011 |
5.55
|
4,420 | 5.55 | 5.70 | 5.55 | 100 | 0 | 0.0 | |
01/04/2011 |
5.55
|
3,830 | 5.53 | 5.72 | 5.55 | 2,810 | 0 | 0.1 | |
31/03/2011 |
5.53
|
15,720 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 | |
30/03/2011 |
5.72
|
1,870 | 5.84 | 5.84 | 5.72 | 1,500 | 0 | 0.0 | |
29/03/2011 |
5.84
|
1,050 | 5.89 | 5.89 | 5.67 | 0 | 400 | -0.0 | |
28/03/2011 |
5.89
|
2,000 | 5.91 | 5.91 | 5.89 | 1,500 | 0 | 0.0 | |
25/03/2011 |
5.91
|
9,000 | 5.91 | 5.91 | 5.91 | 4,000 | 0 | 0.1 | |
24/03/2011 |
5.91
|
1,790 | 5.94 | 5.96 | 5.72 | 200 | 0 | 0.0 | |
23/03/2011 |
5.94
|
5,700 | 5.98 | 5.98 | 5.70 | 180 | 0 | 0.0 | |
22/03/2011 |
5.98
|
21,130 | 6.03 | 6.03 | 5.74 | 500 | 20,000 | -0.5 | |
21/03/2011 |
6.03
|
320 | 5.74 | 6.03 | 6.03 | 0 | 0 | 0 | |
18/03/2011 |
5.74
|
6,220 | 5.60 | 5.84 | 5.67 | 1,500 | 4,310 | -0.1 | |
17/03/2011 |
5.60
|
12,660 | 5.72 | 5.72 | 5.44 | 600 | 12,540 | -0.3 | |
16/03/2011 |
5.72
|
10,990 | 5.96 | 5.96 | 5.67 | 1,500 | 6,100 | -0.1 | |
15/03/2011 |
5.96
|
7,380 | 6.27 | 6.27 | 5.96 | 100 | 1,800 | -0.0 | |
14/03/2011 |
6.27
|
10,960 | 6.56 | 6.65 | 6.25 | 0 | 3,500 | -0.1 | |
11/03/2011 |
6.56
|
2,030 | 6.56 | 6.65 | 6.56 | 0 | 700 | -0.0 | |
10/03/2011 |
6.56
|
3,400 | 6.56 | 6.56 | 6.56 | 500 | 1,730 | -0.0 | |
09/03/2011 |
6.56
|
1,350 | 6.77 | 6.77 | 6.56 | 500 | 600 | -0.0 | |
08/03/2011 |
6.77
|
320 | 6.67 | 6.91 | 6.77 | 200 | 220 | -0.0 | |
07/03/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 | |
04/03/2011 |
6.67
|
810 | 6.82 | 6.82 | 6.51 | 100 | 10 | 0.0 | |
03/03/2011 |
6.82
|
11,110 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
02/03/2011 |
7.06
|
3,200 | 6.77 | 7.06 | 7.06 | 3,200 | 0 | 0.1 | |
01/03/2011 |
6.77
|
1,320 | 7.10 | 7.10 | 6.77 | 450 | 1,310 | -0.0 | |
28/02/2011 |
7.10
|
2,690 | 6.79 | 7.10 | 6.79 | 1,730 | 0 | 0.0 | |
25/02/2011 |
6.79
|
50 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
24/02/2011 |
6.79
|
1,110 | 6.82 | 6.82 | 6.67 | 0 | 100 | -0.0 | |
23/02/2011 |
6.82
|
2,760 | 6.87 | 6.87 | 6.82 | 1,520 | 600 | 0.0 | |
22/02/2011 |
6.87
|
3,400 | 7.13 | 7.13 | 6.82 | 1,500 | 1,400 | 0.0 | |
21/02/2011 |
7.13
|
4,510 | 7.15 | 7.15 | 6.79 | 1,220 | 0 | 0.0 | |
18/02/2011 |
7.15
|
12,360 | 7.34 | 7.34 | 7.03 | 3,700 | 2,000 | 0.1 | |
17/02/2011 |
7.34
|
4,360 | 7.39 | 7.39 | 7.15 | 1,100 | 0 | 0.0 | |
16/02/2011 |
7.39
|
4,870 | 7.41 | 7.44 | 7.39 | 600 | 200 | 0.0 | |
15/02/2011 |
7.41
|
1,360 | 7.44 | 7.46 | 7.41 | 490 | 500 | -0.0 | |
14/02/2011 |
7.44
|
15,050 | 7.49 | 7.58 | 7.41 | 9,110 | 3,290 | 0.2 | |
11/02/2011 |
7.49
|
1,520 | 7.46 | 7.49 | 7.44 | 110 | 1,240 | -0.0 | |
10/02/2011 |
7.46
|
1,700 | 7.49 | 7.49 | 7.46 | 0 | 1,000 | -0.0 | |
09/02/2011 |
7.49
|
10,530 | 7.53 | 7.56 | 7.39 | 3,290 | 1,020 | 0.1 |