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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
4.07
|
20,700 | 4.09 | 4.09 | 4.07 | 100 | 0 | 0.0 | |
01/07/2011 |
4.09
|
47,720 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 | |
30/06/2011 |
4.20
|
146,080 | 4.01 | 4.20 | 4.05 | 5,000 | 0 | 0.1 | |
29/06/2011 |
4.01
|
24,160 | 4.05 | 4.05 | 4.01 | 0 | 8,780 | -0.2 | |
28/06/2011 |
4.05
|
37,360 | 3.91 | 4.05 | 3.91 | 0 | 3,140 | -0.1 | |
27/06/2011 |
3.91
|
34,720 | 3.97 | 3.97 | 3.91 | 0 | 22,000 | -0.4 | |
24/06/2011 |
3.97
|
27,620 | 4.05 | 4.07 | 3.97 | 140 | 21,760 | -0.4 | |
23/06/2011 |
4.05
|
34,250 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 | |
22/06/2011 |
4.16
|
85,110 | 4.05 | 4.22 | 4.09 | 60,920 | 40,000 | 0.5 | |
21/06/2011 |
4.05
|
62,410 | 3.86 | 4.05 | 3.88 | 22,650 | 0 | 0.5 | |
20/06/2011 |
3.86
|
82,010 | 4.05 | 4.05 | 3.86 | 0 | 5,800 | -0.1 | |
17/06/2011 |
4.05
|
80,010 | 4.24 | 4.24 | 4.05 | 36,090 | 0 | 0.8 | |
16/06/2011 |
4.24
|
35,210 | 4.09 | 4.24 | 4.07 | 11,980 | 0 | 0.3 | |
15/06/2011 |
4.09
|
131,770 | 4.30 | 4.30 | 4.09 | 900 | 600 | 0.0 | |
14/06/2011 |
4.30
|
125,200 | 4.38 | 4.53 | 4.26 | 0 | 150 | -0.0 | |
13/06/2011 |
4.38
|
80,990 | 4.32 | 4.43 | 4.30 | 0 | 0 | 0 | |
10/06/2011 |
4.32
|
80,020 | 4.32 | 4.53 | 4.32 | 2,760 | 0 | 0.1 | |
09/06/2011 |
4.32
|
116,480 | 4.45 | 4.49 | 4.30 | 0 | 0 | 0 | |
08/06/2011 |
4.45
|
100,030 | 4.38 | 4.57 | 4.38 | 7,520 | 0 | 0.2 | |
07/06/2011 |
4.38
|
127,100 | 4.18 | 4.38 | 4.30 | 0 | 0 | 0 | |
06/06/2011 |
4.18
|
110,390 | 4.20 | 4.26 | 4.13 | 0 | 0 | 0 | |
03/06/2011 |
4.20
|
294,340 | 4.01 | 4.20 | 4.01 | 1,900 | 20,000 | -0.4 | |
02/06/2011 |
4.01
|
33,890 | 3.84 | 4.01 | 4.01 | 0 | 0 | 0 | |
01/06/2011 |
3.84
|
177,410 | 3.66 | 3.84 | 3.70 | 64,140 | 61,640 | 0.0 | |
31/05/2011 |
3.66
|
177,880 | 3.49 | 3.66 | 3.57 | 50,810 | 1,850 | 0.9 | |
30/05/2011 |
3.49
|
69,410 | 3.34 | 3.49 | 3.49 | 20,000 | 0 | 0.4 | |
27/05/2011 |
3.34
|
17,010 | 3.18 | 3.34 | 3.34 | 8,750 | 0 | 0.2 | |
26/05/2011 |
3.18
|
111,540 | 3.05 | 3.18 | 2.91 | 50 | 35,570 | -0.6 | |
25/05/2011 |
3.05
|
63,900 | 3.20 | 3.26 | 3.05 | 11,550 | 0 | 0.2 | |
24/05/2011 |
3.20
|
100,110 | 3.35 | 3.35 | 3.20 | 400 | 12,180 | -0.2 | |
23/05/2011 |
3.35
|
73,000 | 3.53 | 3.61 | 3.35 | 0 | 8,800 | -0.2 | |
20/05/2011 |
3.53
|
51,440 | 3.68 | 3.68 | 3.53 | 2,300 | 14,660 | -0.2 | |
19/05/2011 |
3.68
|
19,070 | 3.68 | 3.72 | 3.66 | 2,000 | 0 | 0.0 | |
18/05/2011 |
3.68
|
58,170 | 3.62 | 3.70 | 3.61 | 17,000 | 500 | 0.3 | |
17/05/2011 |
3.62
|
55,990 | 3.70 | 3.76 | 3.61 | 22,810 | 750 | 0.4 | |
16/05/2011: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
16/05/2011 |
3.70
|
124,780 | 3.65 | 3.82 | 3.70 | 50,000 | 0 | 1.0 | |
13/05/2011 |
3.65
|
85,870 | 3.75 | 3.75 | 3.61 | 24,500 | 1,500 | 0.7 | |
12/05/2011 |
3.75
|
64,210 | 3.80 | 3.80 | 3.75 | 30,410 | 1,210 | 0.9 | |
11/05/2011 |
3.80
|
50,870 | 3.76 | 3.82 | 3.77 | 600 | 3,930 | -0.1 | |
10/05/2011 |
3.76
|
128,230 | 3.71 | 3.84 | 3.71 | 10,000 | 66,360 | -1.7 | |
09/05/2011 |
3.71
|
105,270 | 3.54 | 3.71 | 3.65 | 17,800 | 15,000 | 0.1 | |
06/05/2011 |
3.54
|
111,730 | 3.46 | 3.55 | 3.44 | 12,680 | 19,500 | -0.2 | |
05/05/2011 |
3.46
|
38,350 | 3.59 | 3.59 | 3.46 | 4,500 | 0 | 0.1 | |
04/05/2011 |
3.59
|
4,680 | 3.59 | 3.60 | 3.59 | 0 | 0 | 0 | |
29/04/2011 |
3.59
|
40,850 | 3.43 | 3.59 | 3.48 | 3,510 | 1,400 | 0.1 | |
28/04/2011 |
3.43
|
11,160 | 3.41 | 3.43 | 3.36 | 0 | 0 | 0 | |
27/04/2011 |
3.41
|
19,490 | 3.38 | 3.44 | 3.35 | 7,140 | 0 | 0.2 | |
26/04/2011 |
3.38
|
25,590 | 3.54 | 3.60 | 3.38 | 3,660 | 1,600 | 0.1 | |
25/04/2011 |
3.54
|
12,230 | 3.48 | 3.64 | 3.48 | 100 | 2,000 | -0.1 | |
22/04/2011 |
3.48
|
45,680 | 3.64 | 3.65 | 3.48 | 5,300 | 0 | 0.2 | |
21/04/2011 |
3.64
|
22,380 | 3.74 | 3.79 | 3.64 | 0 | 1,660 | -0.0 | |
20/04/2011 |
3.74
|
13,650 | 3.74 | 3.84 | 3.74 | 10,850 | 300 | 0.3 | |
19/04/2011 |
3.74
|
23,530 | 3.74 | 3.79 | 3.74 | 6,550 | 0 | 0.2 | |
18/04/2011 |
3.74
|
6,069 | 3.91 | 3.91 | 3.74 | 6,710 | 3,000 | 0.1 | |
15/04/2011 |
3.91
|
57,910 | 3.91 | 3.92 | 3.89 | 39,120 | 1,500 | 1.2 | |
14/04/2011 |
3.91
|
19,900 | 3.92 | 3.92 | 3.87 | 7,480 | 2,600 | 0.2 | |
13/04/2011 |
3.92
|
23,480 | 3.97 | 3.97 | 3.92 | 14,000 | 0 | 0.4 | |
08/04/2011 |
3.97
|
27,870 | 3.95 | 3.97 | 3.95 | 19,130 | 0 | 0.6 | |
07/04/2011 |
3.95
|
29,720 | 4.00 | 4.00 | 3.95 | 6,150 | 0 | 0.2 | |
06/04/2011 |
4.00
|
27,010 | 3.96 | 4.00 | 3.96 | 0 | 0 | 0 | |
05/04/2011 |
3.96
|
15,630 | 3.95 | 3.97 | 3.91 | 8,360 | 40 | 0.3 | |
04/04/2011 |
3.95
|
34,170 | 4.00 | 4.00 | 3.95 | 14,830 | 0 | 0.5 | |
01/04/2011 |
4.00
|
49,990 | 3.95 | 4.00 | 3.95 | 7,030 | 9,400 | -0.1 | |
31/03/2011 |
3.95
|
49,000 | 3.94 | 4.01 | 3.95 | 20,690 | 0 | 0.7 | |
30/03/2011 |
3.94
|
70,950 | 3.95 | 3.95 | 3.86 | 26,350 | 0 | 0.8 | |
29/03/2011 |
3.95
|
36,540 | 3.97 | 3.97 | 3.85 | 500 | 0 | 0.0 | |
28/03/2011 |
3.97
|
67,420 | 3.96 | 4.09 | 3.95 | 500 | 0 | 0.0 | |
25/03/2011 |
3.96
|
62,260 | 4.00 | 4.02 | 3.96 | 2,500 | 0 | 0.1 | |
24/03/2011 |
4.00
|
35,360 | 4.05 | 4.10 | 4.00 | 0 | 0 | 0 | |
23/03/2011 |
4.05
|
42,300 | 4.07 | 4.15 | 4.00 | 11,760 | 620 | 0.4 | |
22/03/2011 |
4.07
|
160,700 | 4.11 | 4.18 | 4.06 | 500 | 1,350 | -0.0 | |
21/03/2011 |
4.11
|
165,660 | 3.92 | 4.11 | 4.00 | 2,000 | 18,410 | -0.5 | |
18/03/2011 |
3.92
|
103,480 | 3.82 | 3.94 | 3.84 | 0 | 70,100 | -2.2 | |
17/03/2011 |
3.82
|
54,000 | 3.85 | 3.91 | 3.77 | 0 | 1,000 | -0.0 | |
16/03/2011 |
3.85
|
41,550 | 3.85 | 3.91 | 3.72 | 0 | 4,550 | -0.1 | |
15/03/2011 |
3.85
|
74,930 | 3.90 | 3.97 | 3.79 | 0 | 11,380 | -0.4 | |
14/03/2011 |
3.90
|
122,560 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 | |
11/03/2011 |
4.10
|
91,510 | 4.04 | 4.23 | 4.10 | 0 | 2,400 | -0.1 | |
10/03/2011 |
4.04
|
58,660 | 3.85 | 4.04 | 3.84 | 62,610 | 49,540 | 0.4 | |
09/03/2011 |
3.85
|
50,820 | 3.89 | 3.89 | 3.70 | 17,680 | 0 | 0.5 | |
08/03/2011 |
3.89
|
57,220 | 3.84 | 3.95 | 3.85 | 110,200 | 102,110 | 0.3 | |
07/03/2011 |
3.84
|
35,630 | 3.84 | 3.84 | 3.81 | 67,880 | 56,260 | 0.4 | |
04/03/2011 |
3.84
|
42,430 | 3.79 | 3.85 | 3.79 | 50,000 | 38,500 | 0.4 | |
03/03/2011 |
3.79
|
242,820 | 3.91 | 3.91 | 3.79 | 83,640 | 73,700 | 0.3 | |
02/03/2011 |
3.91
|
214,140 | 4.11 | 4.15 | 3.91 | 3,200 | 33,820 | -1.0 | |
01/03/2011 |
4.11
|
148,610 | 4.22 | 4.32 | 4.07 | 150 | 39,670 | -1.3 | |
28/02/2011 |
4.22
|
106,810 | 4.17 | 4.33 | 4.22 | 3,000 | 0 | 0.1 | |
25/02/2011 |
4.17
|
178,540 | 3.97 | 4.17 | 4.07 | 900 | 0 | 0.0 | |
24/02/2011 |
3.97
|
226,870 | 4.17 | 4.17 | 3.97 | 2,000 | 132,860 | -4.2 | |
23/02/2011 |
4.17
|
48,040 | 4.22 | 4.28 | 4.04 | 6,340 | 18,800 | -0.4 | |
22/02/2011 |
4.22
|
57,040 | 4.43 | 4.43 | 4.22 | 0 | 10,000 | -0.3 | |
21/02/2011 |
4.43
|
132,910 | 4.66 | 4.66 | 4.43 | 82,200 | 0 | 2.9 | |
18/02/2011 |
4.66
|
21,180 | 4.81 | 4.90 | 4.61 | 8,830 | 3,000 | 0.2 | |
17/02/2011 |
4.81
|
43,900 | 4.74 | 4.81 | 4.69 | 16,180 | 100 | 0.6 | |
16/02/2011 |
4.74
|
11,580 | 4.78 | 4.78 | 4.74 | 3,400 | 0 | 0.1 | |
15/02/2011 |
4.78
|
17,560 | 4.81 | 4.82 | 4.72 | 3,600 | 0 | 0.1 | |
14/02/2011 |
4.81
|
14,220 | 4.78 | 4.88 | 4.81 | 2,000 | 0 | 0.1 | |
11/02/2011 |
4.78
|
85,300 | 4.76 | 4.90 | 4.78 | 0 | 0 | 0 | |
10/02/2011 |
4.76
|
6,890 | 4.85 | 4.97 | 4.72 | 0 | 0 | 0 | |
09/02/2011 |
4.85
|
7,370 | 4.97 | 5.02 | 4.85 | 1,450 | 0 | 0.1 |