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) |
-0.90 | -1.11% | 82,800 | 42,966 | 3.4 |
77.90
80.90
80
|
2 tháng
(2024-07-22) |
3 | 3.90% | 203,300 | 91,720 | 7.2 |
74.30
81
80
|
3 tháng
(2024-06-21) |
3 | 3.90% | 248,500 | 89,903 | 7.0 |
74.30
81
80
|
6 tháng
(2024-03-25) |
6.90 | 9.44% | 546,800 | 135,755 | 10.6 |
72.42
81
80
|
12 tháng
(2023-09-25) |
11.04 | 16.01% | 1,006,000 | 227,255 | 17.2 |
64.41
81
80
|
24 tháng
(2022-09-30) |
7.74 | 10.70% | 3,270,500 | 8,166 | 2.9 |
58.94
81
80
|
36 tháng
(2021-10-05) |
10.94 | 15.85% | 6,621,800 | 25,669 | 6.3 |
58.94
83.48
80
|
60 tháng
(2019-10-16) |
16.13 | 25.25% | 12,113,039 | -454,675 | -21.8 |
45.51
83.48
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
12.09
|
30,200 | 12.24 | 12.24 | 11.90 | 29,600 | 0 | 0.9 | |
30/06/2011 |
12.24
|
50,700 | 12.05 | 12.24 | 12.05 | 44,700 | 0 | 1.4 | |
29/06/2011 |
12.05
|
54,030 | 12.65 | 12.65 | 12.05 | 54,030 | 0 | 1.7 | |
28/06/2011 |
12.65
|
5,450 | 12.65 | 12.65 | 12.09 | 0 | 0 | 0 | |
27/06/2011 |
12.65
|
5,000 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
24/06/2011 |
12.65
|
16,000 | 12.09 | 12.65 | 11.48 | 10,750 | 0 | 0.3 | |
23/06/2011 |
12.09
|
6,630 | 12.09 | 12.09 | 11.48 | 5,400 | 0 | 0.2 | |
22/06/2011 |
12.09
|
6,400 | 12.09 | 12.09 | 11.48 | 5,400 | 0 | 0.2 | |
21/06/2011 |
12.09
|
8,450 | 12.09 | 12.09 | 11.48 | 5,400 | 0 | 0.2 | |
20/06/2011 |
12.09
|
5,520 | 12.31 | 12.31 | 11.71 | 5,000 | 0 | 0.2 | |
17/06/2011 |
12.31
|
0 | 12.31 | 12.31 | 12.31 | 0 | 0 | 0 | |
16/06/2011 |
12.31
|
300 | 12.95 | 12.95 | 12.31 | 0 | 0 | 0 | |
15/06/2011 |
12.95
|
2,000 | 12.46 | 12.95 | 12.95 | 0 | 0 | 0 | |
14/06/2011 |
12.46
|
1,000 | 12.27 | 12.46 | 12.46 | 0 | 0 | 0 | |
13/06/2011 |
12.27
|
500 | 12.20 | 12.27 | 12.27 | 0 | 0 | 0 | |
10/06/2011 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
09/06/2011 |
12.20
|
1,000 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 | |
08/06/2011 |
12.20
|
11,000 | 12.20 | 12.20 | 11.59 | 6,000 | 0 | 0.2 | |
07/06/2011 |
12.20
|
3,030 | 11.67 | 12.20 | 11.33 | 2,500 | 0 | 0.1 | |
06/06/2011 |
11.67
|
11,000 | 11.14 | 11.67 | 11.14 | 8,000 | 0 | 0.2 | |
03/06/2011 |
11.14
|
3,400 | 11.33 | 11.33 | 11.14 | 3,000 | 0 | 0.1 | |
02/06/2011 |
11.33
|
2,510 | 11.33 | 11.33 | 11.33 | 2,000 | 0 | 0.1 | |
01/06/2011 |
11.33
|
2,660 | 11.33 | 11.33 | 11.14 | 2,130 | 0 | 0.1 | |
31/05/2011 |
11.33
|
2,800 | 11.33 | 11.33 | 11.14 | 2,640 | 0 | 0.1 | |
30/05/2011 |
11.33
|
10 | 11.29 | 11.33 | 11.33 | 0 | 0 | 0 | |
27/05/2011 |
11.29
|
0 | 11.29 | 11.29 | 11.29 | 0 | 0 | 0 | |
26/05/2011 |
11.29
|
2,090 | 11.33 | 11.33 | 10.76 | 50 | 0 | 0.0 | |
25/05/2011 |
11.33
|
600 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
24/05/2011 |
11.33
|
0 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 | |
23/05/2011 |
11.33
|
760 | 11.18 | 11.33 | 10.91 | 0 | 0 | 0 | |
20/05/2011 |
11.18
|
2,430 | 11.71 | 11.71 | 11.14 | 20 | 0 | 0.0 | |
19/05/2011 |
11.71
|
320 | 11.86 | 11.86 | 11.33 | 0 | 0 | 0 | |
18/05/2011 |
11.86
|
11,510 | 11.90 | 11.90 | 11.33 | 0 | 0 | 0 | |
17/05/2011 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
16/05/2011 |
11.90
|
0 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 | |
13/05/2011 |
11.90
|
100 | 11.71 | 11.90 | 11.90 | 0 | 0 | 0 | |
12/05/2011 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
11/05/2011 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 | |
10/05/2011 |
11.71
|
80 | 11.71 | 11.71 | 11.33 | 10 | 0 | 0.0 | |
09/05/2011 |
11.71
|
1,230 | 12.09 | 12.09 | 11.71 | 0 | 0 | 0 | |
06/05/2011 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
05/05/2011 |
12.09
|
110 | 12.24 | 12.24 | 11.63 | 0 | 0 | 0 | |
04/05/2011 |
12.24
|
100 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
29/04/2011 |
12.24
|
3,000 | 12.27 | 12.27 | 11.67 | 500 | 0 | 0.0 | |
28/04/2011 |
12.27
|
3,000 | 12.46 | 12.46 | 11.86 | 0 | 0 | 0 | |
27/04/2011 |
12.46
|
100 | 12.05 | 12.46 | 12.46 | 0 | 0 | 0 | |
26/04/2011 |
12.05
|
0 | 12.05 | 12.05 | 12.05 | 0 | 0 | 0 | |
25/04/2011 |
12.05
|
200 | 11.93 | 12.05 | 12.05 | 0 | 0 | 0 | |
22/04/2011 |
11.93
|
100 | 12.09 | 12.09 | 11.93 | 0 | 0 | 0 | |
21/04/2011 |
12.09
|
1,000 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 | |
20/04/2011 |
12.09
|
2,200 | 11.90 | 12.09 | 11.86 | 0 | 0 | 0 | |
19/04/2011 |
11.90
|
190 | 12.09 | 12.09 | 11.90 | 0 | 0 | 0 | |
18/04/2011 |
12.09
|
50 | 12.61 | 12.61 | 12.09 | 0 | 0 | 0 | |
15/04/2011 |
12.61
|
2,590 | 12.27 | 12.61 | 11.97 | 0 | 0 | 0 | |
14/04/2011 |
12.27
|
1,100 | 12.73 | 12.73 | 12.27 | 0 | 0 | 0 | |
13/04/2011 |
12.73
|
510 | 12.84 | 12.84 | 12.73 | 0 | 0 | 0 | |
08/04/2011 |
12.84
|
2,290 | 12.73 | 12.84 | 12.46 | 0 | 0 | 0 | |
07/04/2011 |
12.73
|
500 | 12.80 | 12.80 | 12.73 | 0 | 0 | 0 | |
06/04/2011 |
12.80
|
510 | 12.50 | 12.80 | 12.46 | 0 | 0 | 0 | |
05/04/2011 |
12.50
|
2,650 | 13.07 | 13.07 | 12.50 | 0 | 0 | 0 | |
04/04/2011 |
13.07
|
100 | 13.14 | 13.14 | 13.07 | 0 | 0 | 0 | |
01/04/2011 |
13.14
|
0 | 13.14 | 13.14 | 13.14 | 0 | 0 | 0 | |
31/03/2011 |
13.14
|
2,000 | 13.22 | 13.22 | 13.14 | 0 | 0 | 0 | |
30/03/2011 |
13.22
|
2,900 | 13.18 | 13.22 | 12.84 | 0 | 0 | 0 | |
29/03/2011 |
13.18
|
1,000 | 13.18 | 13.18 | 13.18 | 0 | 0 | 0 | |
28/03/2011 |
13.18
|
2,290 | 13.22 | 13.22 | 12.65 | 0 | 0 | 0 | |
25/03/2011 |
13.22
|
1,250 | 13.22 | 13.22 | 13.03 | 0 | 0 | 0 | |
24/03/2011 |
13.22
|
5,500 | 13.22 | 13.22 | 12.58 | 0 | 0 | 0 | |
23/03/2011 |
13.22
|
2,000 | 13.41 | 13.41 | 13.22 | 0 | 0 | 0 | |
22/03/2011 |
13.41
|
2,000 | 13.60 | 13.60 | 13.41 | 0 | 0 | 0 | |
21/03/2011 |
13.60
|
2,050 | 13.14 | 13.60 | 12.54 | 30 | 0 | 0.0 | |
18/03/2011 |
13.14
|
3,440 | 13.22 | 13.22 | 13.03 | 0 | 0 | 0 | |
17/03/2011 |
13.22
|
3,860 | 13.03 | 13.22 | 13.03 | 0 | 0 | 0 | |
16/03/2011 |
13.03
|
920 | 12.84 | 13.03 | 13.03 | 0 | 0 | 0 | |
15/03/2011 |
12.84
|
1,200 | 12.46 | 12.84 | 12.46 | 0 | 0 | 0 | |
14/03/2011 |
12.46
|
1,000 | 12.80 | 12.80 | 12.46 | 0 | 0 | 0 | |
11/03/2011 |
12.80
|
200 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
10/03/2011 |
12.80
|
100 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 | |
09/03/2011 |
12.80
|
500 | 12.69 | 12.80 | 12.80 | 0 | 0 | 0 | |
08/03/2011 |
12.69
|
510 | 12.84 | 12.84 | 12.24 | 0 | 0 | 0 | |
07/03/2011 |
12.84
|
2,110 | 12.50 | 12.84 | 12.46 | 1,000 | 0 | 0.0 | |
04/03/2011 |
12.50
|
1,620 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 | |
03/03/2011 |
12.80
|
910 | 13.45 | 13.45 | 12.80 | 0 | 0 | 0 | |
02/03/2011 |
13.45
|
2,000 | 13.71 | 13.71 | 13.45 | 0 | 0 | 0 | |
01/03/2011 |
13.71
|
2,000 | 14.12 | 14.12 | 13.71 | 0 | 0 | 0 | |
28/02/2011 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
25/02/2011 |
14.12
|
3,020 | 13.94 | 14.16 | 14.12 | 0 | 0 | 0 | |
24/02/2011 |
13.94
|
2,200 | 13.48 | 13.94 | 13.22 | 0 | 0 | 0 | |
23/02/2011: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
23/02/2011 |
13.48
|
500 | 12.84 | 13.48 | 13.48 | 0 | 0 | 0 | |
22/02/2011 |
12.84
|
1,400 | 12.66 | 12.84 | 12.84 | 0 | 0 | 0 | |
21/02/2011 |
12.66
|
590 | 12.84 | 12.84 | 12.48 | 490 | 0 | 0.0 | |
18/02/2011 |
12.84
|
2,100 | 13.02 | 13.02 | 12.84 | 0 | 0 | 0 | |
17/02/2011 |
13.02
|
1,350 | 13.27 | 13.27 | 12.63 | 0 | 0 | 0 | |
16/02/2011 |
13.27
|
4,620 | 13.70 | 13.70 | 13.27 | 3,010 | 0 | 0.1 | |
15/02/2011 |
13.70
|
2,910 | 13.80 | 13.80 | 13.55 | 0 | 0 | 0 | |
14/02/2011 |
13.80
|
1,110 | 13.38 | 13.98 | 13.80 | 0 | 0 | 0 | |
11/02/2011 |
13.38
|
2,940 | 13.55 | 13.55 | 13.16 | 0 | 0 | 0 | |
10/02/2011 |
13.55
|
1,470 | 13.55 | 13.55 | 13.55 | 470 | 0 | 0.0 | |
09/02/2011 |
13.55
|
1,000 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
08/02/2011 |
13.55
|
4,000 | 13.34 | 13.55 | 12.70 | 1,000 | 0 | 0.0 |