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) |
-9.10 | -8.43% | 30,206,300 | 15,193 | -13.0 |
98.90
109.30
98.90
|
2 tháng
(2024-07-22) |
4.70 | 4.99% | 54,537,400 | -559 | -17.4 |
93.80
109.30
98.90
|
3 tháng
(2024-06-21) |
1.20 | 1.23% | 78,255,500 | -7,237 | -18.0 |
93.80
109.30
98.90
|
6 tháng
(2024-03-25) |
2.90 | 3.02% | 165,009,800 | -178,341 | -132.8 |
91.50
109.30
98.90
|
12 tháng
(2023-09-25) |
20.41 | 26% | 286,690,700 | -250,856 | -138.8 |
71.57
109.30
98.90
|
24 tháng
(2022-09-30) |
21.75 | 28.19% | 417,352,200 | -1,545,489 | -191.9 |
68.38
109.30
98.90
|
36 tháng
(2021-10-05) |
30.14 | 43.84% | 616,810,300 | 1,827,055 | 226.8 |
64.64
109.30
98.90
|
60 tháng
(2019-10-16) |
43.06 | 77.11% | 953,682,430 | 1,576,132 | 208.7 |
31.98
109.30
98.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
3.87
|
279,520 | 4.01 | 4.01 | 3.82 | 10,200 | 5,980 | 0.1 | |
01/07/2011 |
4.01
|
168,040 | 4.17 | 4.19 | 3.98 | 20,470 | 0 | 0.5 | |
30/06/2011 |
4.17
|
498,360 | 4.02 | 4.22 | 3.91 | 0 | 20,000 | -0.5 | |
29/06/2011 |
4.02
|
140,430 | 4.01 | 4.04 | 3.98 | 0 | 0 | 0 | |
28/06/2011 |
4.01
|
255,960 | 3.96 | 4.08 | 3.93 | 0 | 21,200 | -0.6 | |
27/06/2011 |
3.96
|
444,020 | 3.78 | 3.96 | 3.85 | 0 | 5,660 | -0.1 | |
24/06/2011 |
3.78
|
475,820 | 3.75 | 3.78 | 3.73 | 357,170 | 10,000 | 8.7 | |
23/06/2011 |
3.75
|
575,320 | 3.76 | 3.79 | 3.58 | 0 | 79,320 | -2.0 | |
22/06/2011 |
3.76
|
357,850 | 3.75 | 3.78 | 3.60 | 0 | 500 | -0.0 | |
21/06/2011 |
3.75
|
181,840 | 3.58 | 3.75 | 3.58 | 9,030 | 0 | 0.2 | |
20/06/2011 |
3.58
|
862,140 | 3.42 | 3.58 | 3.57 | 411,500 | 689,000 | -6.6 | |
17/06/2011 |
3.42
|
365,700 | 3.26 | 3.42 | 3.39 | 45,000 | 338,950 | -6.6 | |
16/06/2011 |
3.26
|
402,380 | 3.11 | 3.26 | 3.19 | 100 | 377,100 | -8.0 | |
15/06/2011 |
3.11
|
284,070 | 3.26 | 3.42 | 3.11 | 7,100 | 277,790 | -5.7 | |
14/06/2011 |
3.26
|
149,150 | 3.43 | 3.55 | 3.26 | 35,000 | 144,370 | -2.4 | |
13/06/2011 |
3.43
|
295,850 | 3.60 | 3.60 | 3.43 | 10,000 | 295,150 | -6.5 | |
10/06/2011 |
3.60
|
28,790 | 3.70 | 3.70 | 3.60 | 0 | 19,850 | -0.5 | |
09/06/2011 |
3.70
|
56,200 | 3.87 | 3.91 | 3.70 | 0 | 42,300 | -1.0 | |
08/06/2011 |
3.87
|
42,740 | 3.87 | 3.87 | 3.73 | 16,000 | 30,000 | -0.4 | |
07/06/2011 |
3.87
|
31,730 | 3.84 | 3.93 | 3.69 | 0 | 20,090 | -0.5 | |
06/06/2011 |
3.84
|
20,750 | 3.78 | 3.95 | 3.66 | 1,000 | 6,000 | -0.1 | |
03/06/2011 |
3.78
|
39,390 | 3.78 | 3.85 | 3.63 | 2,500 | 13,870 | -0.3 | |
02/06/2011 |
3.78
|
89,050 | 3.61 | 3.78 | 3.51 | 0 | 26,500 | -0.7 | |
01/06/2011 |
3.61
|
33,120 | 3.45 | 3.61 | 3.45 | 9,340 | 0 | 0.2 | |
31/05/2011 |
3.45
|
15,980 | 3.45 | 3.54 | 3.33 | 0 | 0 | 0 | |
30/05/2011 |
3.45
|
20,270 | 3.40 | 3.48 | 3.42 | 9,400 | 0 | 0.2 | |
27/05/2011 |
3.40
|
13,510 | 3.25 | 3.40 | 3.37 | 4,000 | 0 | 0.1 | |
26/05/2011 |
3.25
|
10,970 | 3.10 | 3.25 | 2.95 | 100 | 0 | 0.0 | |
25/05/2011 |
3.10
|
34,330 | 3.23 | 3.23 | 3.08 | 10,080 | 8,070 | 0.0 | |
24/05/2011 |
3.23
|
25,160 | 3.40 | 3.40 | 3.23 | 150 | 19,320 | -0.4 | |
23/05/2011 |
3.40
|
19,490 | 3.57 | 3.58 | 3.40 | 0 | 10,240 | -0.2 | |
20/05/2011 |
3.57
|
18,420 | 3.75 | 3.78 | 3.57 | 1,330 | 8,620 | -0.2 | |
19/05/2011 |
3.75
|
15,540 | 3.84 | 3.91 | 3.73 | 180 | 0 | 0.0 | |
18/05/2011 |
3.84
|
21,090 | 3.84 | 3.87 | 3.78 | 12,680 | 0 | 0.3 | |
17/05/2011 |
3.84
|
16,240 | 3.90 | 3.90 | 3.81 | 1,540 | 0 | 0.0 | |
16/05/2011 |
3.90
|
19,680 | 3.87 | 3.99 | 3.90 | 1,020 | 0 | 0.0 | |
13/05/2011 |
3.87
|
12,060 | 4.04 | 4.14 | 3.87 | 420 | 0 | 0.0 | |
12/05/2011 |
4.04
|
15,910 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
11/05/2011: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
11/05/2011 |
4.07
|
11,140 | 4.07 | 4.14 | 4.04 | 0 | 0 | 0 | |
10/05/2011 |
4.07
|
15,500 | 4.05 | 4.07 | 4.05 | 2,000 | 0 | 0.1 | |
09/05/2011 |
4.05
|
12,910 | 4.04 | 4.16 | 4.04 | 0 | 0 | 0 | |
06/05/2011 |
4.04
|
14,000 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 | |
05/05/2011 |
4.16
|
23,660 | 4.11 | 4.18 | 4.10 | 6,820 | 0 | 0.2 | |
04/05/2011 |
4.11
|
12,770 | 4.14 | 4.17 | 4.11 | 0 | 0 | 0 | |
29/04/2011 |
4.14
|
23,550 | 4.14 | 4.18 | 4.10 | 7,890 | 0 | 0.2 | |
28/04/2011 |
4.14
|
20,260 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
27/04/2011 |
4.18
|
28,180 | 4.18 | 4.20 | 4.17 | 13,910 | 1,000 | 0.4 | |
26/04/2011 |
4.18
|
36,420 | 4.11 | 4.18 | 4.11 | 7,010 | 0 | 0.2 | |
25/04/2011 |
4.11
|
18,110 | 4.08 | 4.16 | 4.08 | 2,000 | 0 | 0.1 | |
22/04/2011 |
4.08
|
15,060 | 4.18 | 4.18 | 4.02 | 0 | 0 | 0 | |
21/04/2011 |
4.18
|
23,300 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 | |
20/04/2011 |
4.21
|
17,380 | 4.14 | 4.21 | 4.14 | 17,270 | 13,600 | 0.1 | |
19/04/2011 |
4.14
|
11,990 | 4.10 | 4.14 | 4.04 | 6,930 | 0 | 0.2 | |
18/04/2011 |
4.10
|
681 | 4.16 | 4.16 | 4.10 | 3,410 | 0 | 0.1 | |
15/04/2011 |
4.16
|
43,450 | 4.16 | 4.17 | 4.14 | 7,250 | 0 | 0.2 | |
14/04/2011 |
4.16
|
8,800 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
13/04/2011 |
4.18
|
3,070 | 4.23 | 4.30 | 4.16 | 0 | 0 | 0 | |
08/04/2011 |
4.23
|
10,070 | 4.23 | 4.23 | 4.21 | 10,010 | 0 | 0.3 | |
07/04/2011 |
4.23
|
22,750 | 4.23 | 4.29 | 4.16 | 355,820 | 334,500 | 0.6 | |
06/04/2011 |
4.23
|
15,240 | 4.16 | 4.23 | 4.14 | 105,500 | 105,500 | 0 | |
05/04/2011 |
4.16
|
3,130 | 4.21 | 4.21 | 4.08 | 500 | 0 | 0.0 | |
04/04/2011 |
4.21
|
1,210 | 4.18 | 4.21 | 4.16 | 0 | 0 | 0 | |
01/04/2011 |
4.18
|
2,770 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 | |
31/03/2011 |
4.18
|
37,350 | 4.21 | 4.23 | 4.16 | 19,870 | 0 | 0.6 | |
30/03/2011 |
4.21
|
23,490 | 4.18 | 4.21 | 4.01 | 6,840 | 0 | 0.2 | |
29/03/2011 |
4.18
|
18,840 | 4.23 | 4.27 | 4.18 | 0 | 0 | 0 | |
28/03/2011 |
4.23
|
24,910 | 4.23 | 4.23 | 4.16 | 18,220 | 4,710 | 0.4 | |
25/03/2011 |
4.23
|
18,210 | 4.23 | 4.24 | 4.23 | 0 | 0 | 0 | |
24/03/2011 |
4.23
|
3,680 | 4.16 | 4.30 | 4.17 | 0 | 290 | -0.0 | |
23/03/2011 |
4.16
|
55,200 | 4.14 | 4.20 | 4.14 | 0 | 24,800 | -0.7 | |
22/03/2011 |
4.14
|
71,260 | 4.35 | 4.42 | 4.14 | 0 | 68,440 | -1.9 | |
21/03/2011 |
4.35
|
4,720 | 4.30 | 4.44 | 4.32 | 0 | 1,900 | -0.1 | |
18/03/2011 |
4.30
|
29,660 | 4.30 | 4.32 | 4.26 | 1,250 | 21,200 | -0.6 | |
17/03/2011 |
4.30
|
23,060 | 4.26 | 4.30 | 4.23 | 0 | 14,110 | -0.4 | |
16/03/2011 |
4.26
|
21,720 | 4.27 | 4.33 | 4.26 | 0 | 18,060 | -0.5 | |
15/03/2011 |
4.27
|
23,300 | 4.30 | 4.38 | 4.27 | 0 | 13,010 | -0.4 | |
14/03/2011 |
4.30
|
29,360 | 4.50 | 4.50 | 4.30 | 2,000 | 5,000 | -0.1 | |
11/03/2011 |
4.50
|
15,440 | 4.48 | 4.51 | 4.48 | 200 | 3,000 | -0.1 | |
10/03/2011 |
4.48
|
10,200 | 4.32 | 4.53 | 4.45 | 5,090 | 0 | 0.2 | |
09/03/2011 |
4.32
|
46,650 | 4.36 | 4.38 | 4.30 | 20,000 | 9,500 | 0.3 | |
08/03/2011 |
4.36
|
10,470 | 4.36 | 4.41 | 4.32 | 0 | 1,990 | -0.1 | |
07/03/2011 |
4.36
|
11,520 | 4.35 | 4.53 | 4.35 | 270 | 140 | 0.0 | |
04/03/2011 |
4.35
|
21,000 | 4.36 | 4.54 | 4.35 | 0 | 0 | 0 | |
03/03/2011 |
4.36
|
14,930 | 4.47 | 4.50 | 4.36 | 0 | 0 | 0 | |
02/03/2011 |
4.47
|
21,900 | 4.69 | 4.75 | 4.47 | 0 | 0 | 0 | |
01/03/2011 |
4.69
|
26,000 | 4.76 | 4.82 | 4.69 | 0 | 0 | 0 | |
28/02/2011 |
4.76
|
18,120 | 4.97 | 4.97 | 4.76 | 0 | 0 | 0 | |
25/02/2011 |
4.97
|
9,650 | 4.84 | 5.05 | 4.97 | 3,520 | 0 | 0.1 | |
24/02/2011 |
4.84
|
33,960 | 5.08 | 5.08 | 4.84 | 0 | 30,950 | -1.0 | |
23/02/2011 |
5.08
|
8,140 | 4.90 | 5.13 | 5.05 | 5,920 | 0 | 0.2 | |
22/02/2011 |
4.90
|
57,330 | 5.10 | 5.10 | 4.85 | 0 | 4,500 | -0.2 | |
21/02/2011 |
5.10
|
66,280 | 5.37 | 5.37 | 5.10 | 0 | 0 | 0 | |
18/02/2011 |
5.37
|
54,020 | 5.49 | 5.49 | 5.37 | 42,390 | 0 | 1.6 | |
17/02/2011 |
5.49
|
35,770 | 5.48 | 5.49 | 5.40 | 33,210 | 6,070 | 1.0 | |
16/02/2011 |
5.48
|
27,130 | 5.36 | 5.49 | 5.48 | 27,000 | 0 | 1.0 | |
15/02/2011 |
5.36
|
15,290 | 5.52 | 5.52 | 5.34 | 3,120 | 0 | 0.1 | |
14/02/2011 |
5.52
|
37,410 | 5.55 | 5.55 | 5.52 | 27,000 | 0 | 1.0 | |
11/02/2011 |
5.55
|
41,850 | 5.55 | 5.55 | 5.49 | 27,680 | 5,000 | 0.8 | |
10/02/2011 |
5.55
|
43,960 | 5.55 | 5.55 | 5.48 | 27,000 | 7,960 | 0.7 | |
09/02/2011 |
5.55
|
95,990 | 5.56 | 5.59 | 5.55 | 29,820 | 21,800 | 0.3 |