Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
8 | 3.67% | 61,800 | -5,650 | -1.4 |
218
282.10
226
|
2 tháng
(2024-07-22) |
6.90 | 3.15% | 67,800 | -5,650 | -1.4 |
215
282.10
226
|
3 tháng
(2024-06-20) |
6 | 2.73% | 78,100 | -6,137 | -1.5 |
215
282.10
226
|
6 tháng
(2024-03-22) |
36 | 18.95% | 119,900 | -9,934 | -2.4 |
190
282.10
226
|
12 tháng
(2023-09-25) |
32.90 | 17.04% | 156,000 | -11,134 | -2.6 |
180.60
282.10
226
|
24 tháng
(2022-09-29) |
-24 | -9.60% | 237,300 | -28,268 | -5.2 |
180.60
282.10
226
|
36 tháng
(2021-10-04) |
-3.33 | -1.45% | 281,200 | -25,671 | -4.2 |
180.60
282.10
226
|
60 tháng
(2019-10-15) |
74.78 | 49.45% | 509,280 | -6,941 | 0.6 |
146.29
282.10
226
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/06/2011 |
36.78
|
1,910 | 35.14 | 36.78 | 35.69 | 400 | 200 | 0.0 | |
20/06/2011 |
35.14
|
8,530 | 35.69 | 35.69 | 35.14 | 6,000 | 500 | 0.4 | |
17/06/2011 |
35.69
|
12,060 | 37.32 | 37.32 | 35.69 | 0 | 0 | 0 | |
16/06/2011 |
37.32
|
9,610 | 37.59 | 37.59 | 37.32 | 500 | 0 | 0.0 | |
15/06/2011 |
37.59
|
3,830 | 37.59 | 37.87 | 37.59 | 0 | 0 | 0 | |
14/06/2011 |
37.59
|
13,520 | 37.59 | 38.41 | 37.59 | 1,110 | 100 | 0.1 | |
13/06/2011 |
37.59
|
9,260 | 37.59 | 38.68 | 37.59 | 690 | 0 | 0.0 | |
10/06/2011 |
37.59
|
38,560 | 35.96 | 37.59 | 37.05 | 8,000 | 700 | 0.5 | |
09/06/2011 |
35.96
|
21,240 | 34.33 | 35.96 | 35.41 | 1,410 | 5,000 | -0.2 | |
08/06/2011 |
34.33
|
15,930 | 34.33 | 34.87 | 33.78 | 6,000 | 5,000 | 0.1 | |
07/06/2011 |
34.33
|
7,110 | 34.33 | 34.60 | 34.33 | 0 | 3,000 | -0.2 | |
06/06/2011 |
34.33
|
26,350 | 35.96 | 35.96 | 34.33 | 12,320 | 5,000 | 0.5 | |
03/06/2011 |
35.96
|
26,200 | 36.78 | 37.05 | 35.96 | 20,000 | 2,000 | 1.2 | |
02/06/2011 |
36.78
|
420 | 37.32 | 37.59 | 36.78 | 0 | 180 | -0.0 | |
01/06/2011 |
37.32
|
34,970 | 36.23 | 37.32 | 34.87 | 0 | 500 | -0.0 | |
31/05/2011 |
36.23
|
28,920 | 38.14 | 38.14 | 36.23 | 11,450 | 10,400 | 0.1 | |
30/05/2011 |
38.14
|
23,860 | 38.96 | 39.50 | 37.05 | 9,090 | 10,880 | -0.1 | |
27/05/2011 |
38.96
|
30,620 | 39.77 | 39.77 | 37.87 | 0 | 0 | 0 | |
26/05/2011 |
39.77
|
176,460 | 38.41 | 40.32 | 37.59 | 0 | 0 | 0 | |
25/05/2011 |
38.41
|
52,420 | 40.05 | 40.86 | 38.14 | 0 | 2,160 | -0.2 | |
24/05/2011 |
40.05
|
91,130 | 38.14 | 40.05 | 38.14 | 0 | 100 | -0.0 | |
23/05/2011 |
38.14
|
164,830 | 39.23 | 41.14 | 37.59 | 200 | 24,620 | -1.8 | |
20/05/2011 |
39.23
|
203,350 | 37.59 | 39.23 | 39.23 | 50,000 | 0 | 3.6 | |
19/05/2011 |
37.59
|
139,480 | 35.96 | 37.59 | 35.69 | 30,000 | 0 | 2.1 | |
18/05/2011 |
35.96
|
104,440 | 34.33 | 35.96 | 33.24 | 0 | 0 | 0 | |
17/05/2011 |
34.33
|
135,850 | 32.69 | 34.33 | 32.69 | 0 | 0 | 0 | |
16/05/2011 |
32.69
|
77,100 | 32.69 | 34.05 | 32.69 | 3,460 | 0 | 0.2 | |
13/05/2011 |
32.69
|
130,100 | 31.33 | 32.69 | 32.69 | 40,000 | 380 | 2.4 | |
12/05/2011 |
31.33
|
27,800 | 29.97 | 31.33 | 31.33 | 0 | 0 | 0 | |
11/05/2011 |
29.97
|
242,730 | 28.60 | 29.97 | 29.97 | 107,580 | 0 | 5.9 | |
10/05/2011 |
28.60
|
80,290 | 27.24 | 28.60 | 27.51 | 0 | 0 | 0 | |
09/05/2011 |
27.24
|
10,040 | 26.21 | 27.24 | 26.97 | 0 | 0 | 0 | |
06/05/2011 |
26.21
|
16,570 | 26.04 | 27.24 | 25.66 | 0 | 0 | 0 | |
05/05/2011 |
26.04
|
1,140 | 26.26 | 27.24 | 25.88 | 0 | 0 | 0 | |
04/05/2011 |
26.26
|
75,200 | 26.26 | 27.51 | 26.26 | 0 | 0 | 0 | |
29/04/2011 |
26.26
|
22,390 | 25.93 | 27.19 | 26.15 | 0 | 200 | -0.0 | |
28/04/2011 |
25.93
|
10,740 | 25.55 | 26.81 | 25.93 | 0 | 0 | 0 | |
27/04/2011: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
27/04/2011 |
25.55
|
13,250 | 25.12 | 25.88 | 25.55 | 0 | 0 | 0 | |
26/04/2011 |
25.12
|
0 | 25.12 | 25.12 | 25.12 | 0 | 0 | 0 | |
25/04/2011 |
25.12
|
4,130 | 25.17 | 26.13 | 25.12 | 30 | 0 | 0.0 | |
22/04/2011 |
25.17
|
1,500 | 24.64 | 25.17 | 25.17 | 0 | 0 | 0 | |
21/04/2011 |
24.64
|
84,030 | 25.22 | 26.13 | 24.05 | 0 | 0 | 0 | |
20/04/2011 |
25.22
|
510 | 25.38 | 25.38 | 25.22 | 0 | 500 | -0.0 | |
19/04/2011 |
25.38
|
1,020 | 26.19 | 26.19 | 25.38 | 0 | 0 | 0 | |
18/04/2011 |
26.19
|
280 | 25.38 | 26.19 | 25.38 | 0 | 0 | 0 | |
15/04/2011 |
25.38
|
15,010 | 25.81 | 25.92 | 24.85 | 0 | 0 | 0 | |
14/04/2011 |
25.81
|
6,300 | 24.85 | 26.03 | 25.81 | 0 | 0 | 0 | |
13/04/2011 |
24.85
|
10 | 24.00 | 24.85 | 24.85 | 0 | 0 | 0 | |
08/04/2011 |
24.00
|
3,260 | 25.22 | 25.92 | 24.00 | 0 | 0 | 0 | |
07/04/2011 |
25.22
|
4,210 | 24.05 | 25.22 | 23.51 | 0 | 0 | 0 | |
06/04/2011 |
24.05
|
14,870 | 24.48 | 25.65 | 24.05 | 40 | 0 | 0.0 | |
05/04/2011 |
24.48
|
11,110 | 25.60 | 26.67 | 24.48 | 0 | 0 | 0 | |
04/04/2011 |
25.60
|
2,070 | 24.69 | 25.65 | 23.57 | 0 | 0 | 0 | |
01/04/2011 |
24.69
|
3,220 | 25.92 | 26.99 | 24.69 | 0 | 0 | 0 | |
31/03/2011 |
25.92
|
2,150 | 24.69 | 25.92 | 23.46 | 0 | 0 | 0 | |
30/03/2011 |
24.69
|
1,030 | 23.51 | 24.69 | 23.25 | 0 | 0 | 0 | |
29/03/2011 |
23.51
|
1,440 | 23.51 | 24.69 | 23.51 | 20 | 0 | 0.0 | |
28/03/2011 |
23.51
|
20 | 24.48 | 24.48 | 23.51 | 0 | 0 | 0 | |
25/03/2011 |
24.48
|
2,260 | 25.38 | 26.61 | 24.37 | 0 | 0 | 0 | |
24/03/2011 |
25.38
|
1,880 | 26.72 | 28.06 | 25.38 | 20 | 0 | 0.0 | |
23/03/2011 |
26.72
|
0 | 25.65 | 26.72 | 26.72 | 20 | 0 | 0.0 | |
22/03/2011 |
25.65
|
220 | 24.69 | 25.65 | 23.62 | 0 | 0 | 0 | |
21/03/2011 |
24.69
|
430 | 23.51 | 24.69 | 23.14 | 0 | 0 | 0 | |
18/03/2011 |
23.51
|
1,230 | 22.87 | 23.51 | 22.87 | 0 | 0 | 0 | |
17/03/2011 |
22.87
|
50 | 23.14 | 24.05 | 22.82 | 0 | 0 | 0 | |
16/03/2011 |
23.14
|
320 | 23.51 | 24.05 | 23.09 | 0 | 0 | 0 | |
15/03/2011 |
23.51
|
3,050 | 23.83 | 25.01 | 23.51 | 0 | 0 | 0 | |
14/03/2011 |
23.83
|
1,430 | 24.85 | 25.65 | 23.78 | 0 | 0 | 0 | |
11/03/2011 |
24.85
|
730 | 24.85 | 24.85 | 24.85 | 0 | 0 | 0 | |
10/03/2011 |
24.85
|
2,190 | 23.67 | 24.85 | 23.25 | 0 | 0 | 0 | |
09/03/2011 |
23.67
|
5,160 | 23.78 | 24.96 | 23.51 | 0 | 0 | 0 | |
08/03/2011 |
23.78
|
2,140 | 23.73 | 24.90 | 23.78 | 600 | 0 | 0.0 | |
07/03/2011 |
23.73
|
560 | 23.57 | 23.73 | 23.73 | 0 | 0 | 0 | |
04/03/2011 |
23.57
|
100 | 23.57 | 23.57 | 23.57 | 0 | 0 | 0 | |
03/03/2011 |
23.57
|
300 | 24.42 | 24.42 | 23.57 | 0 | 0 | 0 | |
02/03/2011 |
24.42
|
2,690 | 25.06 | 25.06 | 23.89 | 0 | 0 | 0 | |
01/03/2011 |
25.06
|
100 | 25.92 | 25.92 | 25.06 | 0 | 0 | 0 | |
28/02/2011 |
25.92
|
2,400 | 25.01 | 26.24 | 25.44 | 0 | 0 | 0 | |
25/02/2011 |
25.01
|
530 | 24.74 | 25.01 | 25.01 | 0 | 0 | 0 | |
24/02/2011 |
24.74
|
1,150 | 24.85 | 24.85 | 24.58 | 0 | 0 | 0 | |
23/02/2011 |
24.85
|
700 | 24.69 | 24.85 | 24.05 | 0 | 0 | 0 | |
22/02/2011 |
24.69
|
16,650 | 25.81 | 25.81 | 24.58 | 0 | 0 | 0 | |
21/02/2011 |
25.81
|
2,300 | 26.99 | 26.99 | 25.65 | 100 | 0 | 0.0 | |
18/02/2011 |
26.99
|
3,100 | 27.52 | 28.86 | 26.99 | 0 | 0 | 0 | |
17/02/2011 |
27.52
|
3,000 | 27.52 | 27.52 | 27.52 | 0 | 0 | 0 | |
16/02/2011 |
27.52
|
3,910 | 27.52 | 28.86 | 26.45 | 0 | 0 | 0 | |
15/02/2011 |
27.52
|
1,100 | 28.59 | 28.59 | 27.25 | 0 | 0 | 0 | |
14/02/2011 |
28.59
|
1,000 | 28.59 | 28.59 | 28.59 | 0 | 0 | 0 | |
11/02/2011 |
28.59
|
1,500 | 29.93 | 29.93 | 28.59 | 0 | 0 | 0 | |
10/02/2011 |
29.93
|
8,950 | 28.86 | 29.93 | 28.32 | 0 | 0 | 0 | |
09/02/2011 |
28.86
|
630 | 28.86 | 28.86 | 28.32 | 140 | 0 | 0.0 | |
08/02/2011 |
28.86
|
16,600 | 28.59 | 29.39 | 28.06 | 0 | 0 | 0 | |
28/01/2011 |
28.59
|
74,870 | 28.59 | 31.00 | 27.52 | 11,000 | 0 | 0.6 |