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) |
8.65 | 21.28% | 1,900 | 0 | 0 |
38.70
49.30
49.30
|
2 tháng
(2024-07-22) |
6.75 | 15.86% | 55,400 | 0 | 0 |
38.70
49.30
49.30
|
3 tháng
(2024-06-24) |
2.50 | 5.34% | 81,600 | 0 | 0 |
38.70
49.30
49.30
|
6 tháng
(2024-03-25) |
1.20 | 2.49% | 199,000 | 0 | 0 |
38.70
51.20
49.30
|
12 tháng
(2023-09-26) |
-2.70 | -5.19% | 2,472,800 | -492 | -0.0 |
38.70
55
49.30
|
24 tháng
(2022-10-03) |
-7.36 | -13% | 3,592,600 | -11,049 | -3.3 |
38.70
61.64
49.30
|
36 tháng
(2021-10-06) |
-3.89 | -7.30% | 3,799,000 | -14,250 | -12.0 |
38.70
63.23
49.30
|
60 tháng
(2019-10-17) |
8.54 | 20.96% | 4,665,450 | -975,082 | -50.0 |
28.68
76.55
49.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/06/2011 |
26.77
|
65,970 | 27.71 | 27.94 | 26.77 | 0 | 0 | 0 | |
23/06/2011 |
27.71
|
41,000 | 27.47 | 27.71 | 27.24 | 0 | 0 | 0 | |
22/06/2011 |
27.47
|
30,850 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 | |
21/06/2011 |
27.71
|
18,900 | 27.47 | 27.71 | 27.24 | 0 | 100 | -0.0 | |
20/06/2011 |
27.47
|
14,000 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
17/06/2011 |
27.47
|
8,820 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 | |
16/06/2011 |
27.47
|
21,180 | 27.47 | 27.71 | 27.01 | 0 | 0 | 0 | |
15/06/2011 |
27.47
|
10,000 | 27.47 | 27.47 | 27.01 | 0 | 0 | 0 | |
14/06/2011 |
27.47
|
69,500 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 | |
13/06/2011 |
27.24
|
54,500 | 27.01 | 27.24 | 26.77 | 0 | 0 | 0 | |
10/06/2011 |
27.01
|
27,100 | 27.01 | 27.24 | 26.77 | 0 | 0 | 0 | |
09/06/2011 |
27.01
|
28,500 | 27.24 | 27.24 | 26.77 | 0 | 0 | 0 | |
08/06/2011 |
27.24
|
40,260 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 | |
07/06/2011 |
27.47
|
35,400 | 27.47 | 27.47 | 27.24 | 0 | 0 | 0 | |
06/06/2011 |
27.47
|
36,500 | 27.47 | 27.47 | 27.01 | 0 | 0 | 0 | |
03/06/2011 |
27.47
|
48,060 | 27.47 | 27.47 | 27.01 | 0 | 0 | 0 | |
02/06/2011 |
27.47
|
43,300 | 27.24 | 27.47 | 27.24 | 0 | 0 | 0 | |
01/06/2011 |
27.24
|
12,700 | 26.77 | 27.24 | 26.30 | 0 | 200 | -0.0 | |
31/05/2011 |
26.77
|
2,200 | 27.24 | 27.24 | 26.77 | 0 | 0 | 0 | |
30/05/2011 |
27.24
|
7,300 | 27.24 | 27.24 | 26.54 | 0 | 0 | 0 | |
27/05/2011 |
27.24
|
6,500 | 27.01 | 27.24 | 27.01 | 0 | 0 | 0 | |
26/05/2011 |
27.01
|
10,880 | 26.77 | 27.01 | 26.30 | 0 | 1,000 | -0.1 | |
25/05/2011 |
26.77
|
3,700 | 26.77 | 26.77 | 26.54 | 0 | 1,500 | -0.1 | |
24/05/2011 |
26.77
|
10,500 | 26.77 | 26.77 | 26.54 | 0 | 0 | 0 | |
23/05/2011 |
26.77
|
12,410 | 27.24 | 27.24 | 26.30 | 0 | 3,000 | -0.2 | |
20/05/2011 |
27.24
|
6,600 | 27.71 | 27.71 | 26.77 | 0 | 0 | 0 | |
19/05/2011 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
18/05/2011 |
27.71
|
3,000 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 | |
17/05/2011 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
16/05/2011 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
13/05/2011 |
27.71
|
1,500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
12/05/2011 |
27.71
|
1,500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
11/05/2011 |
27.71
|
500 | 27.71 | 27.71 | 27.71 | 0 | 0 | 0 | |
10/05/2011 |
27.71
|
2,500 | 27.71 | 27.71 | 27.47 | 0 | 0 | 0 | |
09/05/2011 |
27.71
|
500 | 27.47 | 27.71 | 27.71 | 0 | 0 | 0 | |
06/05/2011 |
27.47
|
3,990 | 27.47 | 27.47 | 27.47 | 0 | 0 | 0 | |
05/05/2011 |
27.47
|
22,550 | 27.71 | 27.71 | 27.24 | 0 | 0 | 0 | |
04/05/2011 |
27.71
|
6,640 | 27.71 | 27.71 | 27.47 | 0 | 0 | 0 | |
29/04/2011 |
27.71
|
9,720 | 27.94 | 27.94 | 27.71 | 0 | 0 | 0 | |
28/04/2011 |
27.94
|
4,720 | 27.71 | 28.18 | 27.47 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
27/04/2011 |
27.71
|
4,670 | 26.54 | 27.71 | 27.71 | 0 | 0 | 0 | |
26/04/2011 |
26.54
|
10,880 | 27.66 | 27.66 | 26.54 | 0 | 0 | 0 | |
25/04/2011 |
27.66
|
3,000 | 27.66 | 27.66 | 27.66 | 0 | 0 | 0 | |
22/04/2011 |
27.66
|
4,500 | 27.66 | 27.66 | 27.21 | 0 | 0 | 0 | |
21/04/2011 |
27.66
|
17,260 | 27.66 | 27.66 | 26.31 | 0 | 0 | 0 | |
20/04/2011 |
27.66
|
13,500 | 27.66 | 27.66 | 27.66 | 500 | 0 | 0.0 | |
19/04/2011 |
27.66
|
14,000 | 27.21 | 27.66 | 27.66 | 0 | 0 | 0 | |
18/04/2011 |
27.21
|
4,990 | 27.88 | 27.88 | 27.21 | 0 | 28,400 | -1.7 | |
15/04/2011 |
27.88
|
20,760 | 27.88 | 27.88 | 27.88 | 0 | 1,000 | -0.1 | |
14/04/2011 |
27.88
|
15,500 | 27.88 | 27.88 | 27.66 | 0 | 0 | 0 | |
13/04/2011 |
27.88
|
9,500 | 28.11 | 28.11 | 27.88 | 0 | 0 | 0 | |
08/04/2011 |
28.11
|
15,010 | 28.11 | 28.11 | 27.66 | 0 | 0 | 0 | |
07/04/2011 |
28.11
|
12,000 | 28.11 | 28.11 | 28.11 | 0 | 0 | 0 | |
06/04/2011 |
28.11
|
16,600 | 27.88 | 28.11 | 27.88 | 0 | 0 | 0 | |
05/04/2011 |
27.88
|
7,700 | 28.11 | 28.11 | 27.66 | 0 | 0 | 0 | |
04/04/2011 |
28.11
|
16,500 | 28.56 | 28.56 | 28.11 | 0 | 0 | 0 | |
01/04/2011 |
28.56
|
23,790 | 28.33 | 28.56 | 28.11 | 0 | 0 | 0 | |
31/03/2011 |
28.33
|
21,010 | 28.56 | 28.56 | 27.88 | 0 | 0 | 0 | |
30/03/2011 |
28.56
|
33,500 | 28.56 | 28.78 | 28.56 | 0 | 0 | 0 | |
29/03/2011 |
28.56
|
33,700 | 28.56 | 28.56 | 28.11 | 0 | 0 | 0 | |
28/03/2011 |
28.56
|
34,300 | 28.11 | 28.56 | 28.33 | 0 | 0 | 0 | |
25/03/2011 |
28.11
|
50,310 | 28.78 | 28.78 | 28.11 | 0 | 50 | -0.0 | |
24/03/2011 |
28.78
|
17,500 | 28.78 | 28.78 | 28.56 | 0 | 0 | 0 | |
23/03/2011 |
28.78
|
8,310 | 28.78 | 28.78 | 28.33 | 0 | 0 | 0 | |
22/03/2011 |
28.78
|
5,700 | 28.56 | 28.78 | 28.33 | 3,000 | 0 | 0.2 | |
21/03/2011 |
28.56
|
5,630 | 28.33 | 28.56 | 27.66 | 0 | 130 | -0.0 | |
18/03/2011 |
28.33
|
8,550 | 28.33 | 28.56 | 27.88 | 0 | 0 | 0 | |
17/03/2011 |
28.33
|
45,850 | 28.78 | 28.78 | 27.88 | 0 | 0 | 0 | |
16/03/2011 |
28.78
|
49,100 | 28.56 | 28.78 | 28.33 | 0 | 510 | -0.0 | |
15/03/2011 |
28.56
|
46,750 | 28.78 | 28.78 | 27.88 | 0 | 0 | 0 | |
14/03/2011 |
28.78
|
5,310 | 28.33 | 28.78 | 27.66 | 0 | 0 | 0 | |
11/03/2011 |
28.33
|
7,110 | 28.33 | 28.56 | 27.43 | 200 | 0 | 0.0 | |
10/03/2011 |
28.33
|
48,640 | 28.11 | 28.33 | 27.43 | 0 | 0 | 0 | |
09/03/2011 |
28.11
|
33,700 | 27.88 | 28.11 | 28.11 | 0 | 0 | 0 | |
08/03/2011 |
27.88
|
5,380 | 28.33 | 28.33 | 27.21 | 0 | 4,490 | -0.3 | |
07/03/2011 |
28.33
|
500 | 28.33 | 28.33 | 28.33 | 0 | 0 | 0 | |
04/03/2011 |
28.33
|
1,000 | 27.66 | 28.33 | 28.33 | 0 | 0 | 0 | |
03/03/2011 |
27.66
|
20,580 | 28.33 | 28.33 | 27.66 | 0 | 0 | 0 | |
02/03/2011 |
28.33
|
6,350 | 27.66 | 28.33 | 27.43 | 2,850 | 0 | 0.2 | |
01/03/2011 |
27.66
|
68,520 | 27.88 | 27.88 | 27.43 | 500 | 0 | 0.0 | |
28/02/2011 |
27.88
|
26,000 | 27.88 | 28.11 | 27.88 | 0 | 0 | 0 | |
25/02/2011 |
27.88
|
53,320 | 27.66 | 28.11 | 27.66 | 0 | 12,820 | -0.8 | |
24/02/2011 |
27.66
|
33,530 | 28.11 | 28.11 | 27.66 | 0 | 5,000 | -0.3 | |
23/02/2011 |
28.11
|
47,500 | 27.88 | 28.11 | 27.43 | 50 | 1,000 | -0.1 | |
22/02/2011 |
27.88
|
33,500 | 27.88 | 28.78 | 27.43 | 50 | 0 | 0.0 | |
21/02/2011 |
27.88
|
7,460 | 28.11 | 28.11 | 27.88 | 0 | 0 | 0 | |
18/02/2011 |
28.11
|
6,900 | 28.78 | 28.78 | 28.11 | 0 | 0 | 0 | |
17/02/2011 |
28.78
|
500 | 28.78 | 28.78 | 28.78 | 0 | 0 | 0 | |
16/02/2011 |
28.78
|
37,800 | 28.78 | 28.78 | 28.33 | 0 | 400 | -0.0 | |
15/02/2011 |
28.78
|
12,550 | 28.78 | 29.01 | 28.56 | 50 | 0 | 0.0 | |
14/02/2011 |
28.78
|
28,000 | 29.23 | 29.23 | 27.88 | 0 | 0 | 0 | |
11/02/2011 |
29.23
|
1,700 | 29.23 | 29.23 | 29.23 | 0 | 0 | 0 | |
10/02/2011 |
29.23
|
2,520 | 29.23 | 29.46 | 29.01 | 0 | 0 | 0 | |
09/02/2011 |
29.23
|
16,060 | 29.23 | 29.23 | 28.78 | 0 | 300 | -0.0 | |
08/02/2011 |
29.23
|
1,250 | 29.01 | 29.68 | 29.23 | 0 | 0 | 0 | |
28/01/2011 |
29.01
|
41,300 | 28.78 | 29.01 | 28.78 | 0 | 0 | 0 | |
27/01/2011 |
28.78
|
16,500 | 28.56 | 28.78 | 28.78 | 0 | 0 | 0 | |
26/01/2011 |
28.56
|
35,010 | 28.33 | 28.78 | 28.56 | 0 | 0 | 0 | |
25/01/2011 |
28.33
|
21,090 | 28.33 | 28.33 | 27.66 | 0 | 0 | 0 | |
24/01/2011 |
28.33
|
57,520 | 28.33 | 28.56 | 27.43 | 500 | 15,000 | -0.9 |