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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/07/2011 |
3.48
|
49,420 | 3.43 | 3.48 | 3.43 | 25,140 | 0 | 0.3 | |
01/07/2011 |
3.43
|
139,420 | 3.48 | 3.48 | 3.40 | 9,000 | 0 | 0.1 | |
30/06/2011 |
3.48
|
68,710 | 3.51 | 3.54 | 3.48 | 18,000 | 0 | 0.2 | |
29/06/2011 |
3.51
|
57,640 | 3.48 | 3.54 | 3.46 | 21,750 | 0 | 0.3 | |
28/06/2011 |
3.48
|
153,200 | 3.54 | 3.59 | 3.43 | 0 | 5,120 | -0.1 | |
27/06/2011 |
3.54
|
38,940 | 3.54 | 3.59 | 3.48 | 0 | 0 | 0 | |
24/06/2011 |
3.54
|
172,230 | 3.54 | 3.54 | 3.43 | 0 | 0 | 0 | |
23/06/2011 |
3.54
|
57,070 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 | |
22/06/2011 |
3.59
|
103,070 | 3.62 | 3.69 | 3.59 | 0 | 0 | 0 | |
21/06/2011 |
3.62
|
141,050 | 3.46 | 3.62 | 3.43 | 500 | 0 | 0.0 | |
20/06/2011 |
3.46
|
220,830 | 3.62 | 3.62 | 3.46 | 5,100 | 0 | 0.1 | |
17/06/2011 |
3.62
|
207,380 | 3.80 | 3.80 | 3.62 | 200 | 0 | 0.0 | |
16/06/2011 |
3.80
|
144,820 | 3.67 | 3.80 | 3.56 | 0 | 5,000 | -0.1 | |
15/06/2011 |
3.67
|
195,060 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 | |
14/06/2011 |
3.85
|
415,920 | 3.91 | 4.09 | 3.80 | 0 | 20,030 | -0.3 | |
13/06/2011 |
3.91
|
518,930 | 3.72 | 3.91 | 3.72 | 0 | 0 | 0 | |
10/06/2011 |
3.72
|
267,310 | 3.62 | 3.77 | 3.69 | 0 | 10,000 | -0.1 | |
09/06/2011 |
3.62
|
120,510 | 3.69 | 3.72 | 3.54 | 5,120 | 0 | 0.1 | |
08/06/2011 |
3.69
|
214,280 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 | |
07/06/2011 |
3.88
|
160,430 | 3.69 | 3.88 | 3.77 | 0 | 0 | 0 | |
06/06/2011 |
3.69
|
21,310 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 | |
03/06/2011 |
3.69
|
181,410 | 3.77 | 3.91 | 3.64 | 50,000 | 10,000 | 0.6 | |
02/06/2011 |
3.77
|
299,540 | 3.62 | 3.77 | 3.62 | 0 | 0 | 0 | |
01/06/2011 |
3.62
|
130,760 | 3.46 | 3.62 | 3.38 | 0 | 0 | 0 | |
31/05/2011 |
3.46
|
56,000 | 3.38 | 3.46 | 3.30 | 0 | 0 | 0 | |
30/05/2011 |
3.38
|
147,310 | 3.48 | 3.51 | 3.38 | 5,000 | 0 | 0.1 | |
27/05/2011 |
3.48
|
137,820 | 3.33 | 3.48 | 3.33 | 930 | 0 | 0.0 | |
26/05/2011 |
3.33
|
164,990 | 3.17 | 3.33 | 3.01 | 30,000 | 0 | 0.3 | |
25/05/2011 |
3.17
|
159,880 | 3.33 | 3.33 | 3.17 | 20,000 | 0 | 0.2 | |
24/05/2011 |
3.33
|
240,520 | 3.48 | 3.48 | 3.33 | 700 | 0 | 0.0 | |
23/05/2011 |
3.48
|
145,700 | 3.62 | 3.64 | 3.46 | 34,560 | 0 | 0.5 | |
20/05/2011 |
3.62
|
195,950 | 3.62 | 3.67 | 3.54 | 60,200 | 0 | 0.8 | |
19/05/2011 |
3.62
|
117,170 | 3.64 | 3.77 | 3.59 | 30,100 | 0 | 0.4 | |
18/05/2011 |
3.64
|
183,250 | 3.80 | 3.80 | 3.64 | 15,070 | 0 | 0.2 | |
17/05/2011 |
3.80
|
160,570 | 3.91 | 3.93 | 3.77 | 24,710 | 0 | 0.4 | |
16/05/2011 |
3.91
|
128,460 | 4.01 | 4.04 | 3.91 | 0 | 0 | 0 | |
13/05/2011 |
4.01
|
127,410 | 4.04 | 4.04 | 3.96 | 80 | 2,000 | -0.0 | |
12/05/2011 |
4.04
|
97,920 | 4.12 | 4.12 | 4.01 | 90 | 0 | 0.0 | |
11/05/2011 |
4.12
|
81,860 | 4.12 | 4.12 | 4.06 | 8,700 | 0 | 0.1 | |
10/05/2011 |
4.12
|
72,160 | 4.20 | 4.20 | 4.12 | 400 | 0 | 0.0 | |
09/05/2011 |
4.20
|
140,410 | 4.09 | 4.20 | 4.12 | 20,000 | 0 | 0.3 | |
06/05/2011 |
4.09
|
123,970 | 4.04 | 4.12 | 4.06 | 1,150 | 0 | 0.0 | |
05/05/2011 |
4.04
|
92,190 | 4.09 | 4.09 | 4.01 | 17,100 | 0 | 0.3 | |
04/05/2011 |
4.09
|
136,060 | 4.09 | 4.12 | 3.99 | 86,000 | 0 | 1.3 | |
29/04/2011 |
4.09
|
99,490 | 4.04 | 4.14 | 4.01 | 5,010 | 0 | 0.1 | |
28/04/2011 |
4.04
|
192,850 | 4.12 | 4.17 | 3.96 | 1,590 | 0 | 0.0 | |
27/04/2011 |
4.12
|
92,100 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 | |
26/04/2011 |
4.06
|
365,590 | 4.12 | 4.30 | 4.06 | 18,000 | 950 | 0.3 | |
25/04/2011 |
4.12
|
189,830 | 3.93 | 4.12 | 3.93 | 0 | 0 | 0 | |
22/04/2011 |
3.93
|
184,530 | 4.06 | 4.14 | 3.93 | 31,000 | 0 | 0.5 | |
21/04/2011 |
4.06
|
133,650 | 4.14 | 4.17 | 4.04 | 12,650 | 9,000 | 0.1 | |
20/04/2011 |
4.14
|
75,520 | 4.14 | 4.17 | 4.09 | 3,840 | 0 | 0.1 | |
19/04/2011 |
4.14
|
87,140 | 4.17 | 4.20 | 4.09 | 8,400 | 0 | 0.1 | |
18/04/2011 |
4.17
|
14,225 | 4.20 | 4.20 | 4.14 | 73,000 | 0 | 1.2 | |
15/04/2011 |
4.20
|
126,700 | 4.22 | 4.28 | 4.20 | 32,000 | 0 | 0.5 | |
14/04/2011 |
4.22
|
74,500 | 4.22 | 4.28 | 4.20 | 17,490 | 0 | 0.3 | |
13/04/2011 |
4.22
|
95,240 | 4.30 | 4.30 | 4.22 | 24,070 | 0 | 0.4 | |
08/04/2011 |
4.30
|
94,480 | 4.35 | 4.41 | 4.30 | 0 | 0 | 0 | |
07/04/2011 |
4.35
|
166,810 | 4.41 | 4.41 | 4.35 | 2,000 | 100,000 | -1.6 | |
06/04/2011 |
4.41
|
281,100 | 4.35 | 4.51 | 4.33 | 1,170 | 141,110 | -2.3 | |
05/04/2011 |
4.35
|
43,690 | 4.35 | 4.38 | 4.30 | 400 | 1,000 | -0.0 | |
04/04/2011: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
04/04/2011 |
4.35
|
143,850 | 4.25 | 4.41 | 4.33 | 11,500 | 0 | 0.2 | |
01/04/2011 |
4.25
|
123,950 | 4.22 | 4.27 | 4.22 | 53,890 | 0 | 0.9 | |
31/03/2011 |
4.22
|
94,840 | 4.22 | 4.30 | 4.22 | 1,500 | 0 | 0.0 | |
30/03/2011 |
4.22
|
190,510 | 4.27 | 4.27 | 4.20 | 0 | 1,100 | -0.0 | |
29/03/2011 |
4.27
|
268,430 | 4.27 | 4.35 | 4.25 | 2,500 | 0 | 0.0 | |
28/03/2011 |
4.27
|
102,350 | 4.30 | 4.37 | 4.27 | 0 | 0 | 0 | |
25/03/2011 |
4.30
|
100,760 | 4.35 | 4.35 | 4.27 | 1,000 | 0 | 0.0 | |
24/03/2011 |
4.35
|
129,740 | 4.37 | 4.45 | 4.35 | 0 | 0 | 0 | |
23/03/2011 |
4.37
|
114,270 | 4.37 | 4.43 | 4.30 | 0 | 2,430 | -0.0 | |
22/03/2011 |
4.37
|
209,540 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 | |
21/03/2011 |
4.50
|
297,620 | 4.50 | 4.60 | 4.48 | 0 | 5,030 | -0.1 | |
18/03/2011 |
4.50
|
265,610 | 4.30 | 4.50 | 4.32 | 0 | 10,000 | -0.2 | |
17/03/2011 |
4.30
|
201,320 | 4.30 | 4.40 | 4.25 | 0 | 0 | 0 | |
16/03/2011 |
4.30
|
183,820 | 4.20 | 4.35 | 4.20 | 700 | 0 | 0.0 | |
15/03/2011 |
4.20
|
337,760 | 4.35 | 4.43 | 4.20 | 2,000 | 10,000 | -0.1 | |
14/03/2011 |
4.35
|
279,600 | 4.58 | 4.58 | 4.35 | 1,300 | 0 | 0.0 | |
11/03/2011 |
4.58
|
195,690 | 4.37 | 4.58 | 4.53 | 0 | 20,000 | -0.4 | |
10/03/2011 |
4.37
|
289,650 | 4.17 | 4.37 | 4.12 | 0 | 51,240 | -0.9 | |
09/03/2011 |
4.17
|
273,080 | 4.37 | 4.37 | 4.17 | 0 | 10,000 | -0.2 | |
08/03/2011 |
4.37
|
293,700 | 4.45 | 4.50 | 4.37 | 0 | 0 | 0 | |
07/03/2011 |
4.45
|
278,050 | 4.50 | 4.50 | 4.43 | 23,490 | 0 | 0.4 | |
04/03/2011 |
4.50
|
331,510 | 4.53 | 4.55 | 4.43 | 51,100 | 15,000 | 0.7 | |
03/03/2011 |
4.53
|
361,400 | 4.53 | 4.60 | 4.43 | 140,030 | 78,880 | 1.1 | |
02/03/2011 |
4.53
|
1,048,070 | 4.65 | 4.65 | 4.43 | 550,620 | 50,000 | 9.0 | |
01/03/2011 |
4.65
|
199,950 | 4.73 | 4.73 | 4.60 | 0 | 130 | -0.0 | |
28/02/2011 |
4.73
|
347,740 | 4.85 | 4.95 | 4.73 | 0 | 43,280 | -0.8 | |
25/02/2011 |
4.85
|
464,430 | 4.73 | 4.93 | 4.63 | 0 | 43,960 | -0.8 | |
24/02/2011 |
4.73
|
631,900 | 4.93 | 4.93 | 4.70 | 150 | 0 | 0.0 | |
23/02/2011 |
4.93
|
501,290 | 4.93 | 4.98 | 4.85 | 200 | 1,200 | -0.0 | |
22/02/2011 |
4.93
|
466,420 | 5.18 | 5.18 | 4.93 | 200 | 0 | 0.0 | |
21/02/2011 |
5.18
|
206,440 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 | |
18/02/2011 |
5.43
|
401,800 | 5.56 | 5.66 | 5.43 | 10,500 | 0 | 0.2 | |
17/02/2011 |
5.56
|
449,180 | 5.71 | 5.78 | 5.56 | 0 | 0 | 0 | |
16/02/2011 |
5.71
|
304,330 | 5.81 | 5.83 | 5.71 | 0 | 0 | 0 | |
15/02/2011 |
5.81
|
346,840 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 | |
14/02/2011 |
5.73
|
439,120 | 5.81 | 5.86 | 5.73 | 0 | 0 | 0 | |
11/02/2011 |
5.81
|
317,770 | 5.81 | 5.88 | 5.76 | 0 | 0 | 0 | |
10/02/2011 |
5.81
|
448,880 | 5.78 | 5.93 | 5.76 | 0 | 0 | 0 | |
09/02/2011 |
5.78
|
579,810 | 5.98 | 6.13 | 5.78 | 300 | 0 | 0.0 |