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) |
-0.50 | -1.22% | 189,500 | 29,900 | 1.2 |
40
43
40.50
|
2 tháng
(2024-07-22) |
0.50 | 1.25% | 529,100 | 116,801 | 4.7 |
38.60
43
40.50
|
3 tháng
(2024-06-24) |
2.19 | 5.71% | 666,000 | 116,701 | 4.7 |
38.31
43
40.50
|
6 tháng
(2024-03-25) |
-2.43 | -5.66% | 951,900 | 112,901 | 4.5 |
34.17
43
40.50
|
12 tháng
(2023-09-26) |
-2.82 | -6.50% | 1,132,000 | 54,501 | 1.8 |
34.17
54.87
40.50
|
24 tháng
(2022-10-03) |
4.51 | 12.54% | 1,434,896 | -12,349 | -0.6 |
29.15
54.87
40.50
|
36 tháng
(2021-10-06) |
9.24 | 29.57% | 1,880,726 | -14,849 | -0.6 |
29.15
57.92
40.50
|
60 tháng
(2019-10-17) |
11.50 | 39.65% | 2,040,608 | -2,528 | -0.2 |
20.90
57.92
40.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/07/2011 |
4.50
|
28,600 | 4.57 | 4.57 | 4.50 | 18,200 | 0 | 0.2 | |
05/07/2011 |
4.57
|
3,400 | 4.43 | 4.57 | 4.50 | 0 | 0 | 0 | |
04/07/2011 |
4.43
|
8,600 | 4.43 | 4.43 | 4.43 | 0 | 20,000 | -0.2 | |
01/07/2011 |
4.43
|
4,000 | 4.67 | 4.67 | 4.43 | 0 | 0 | 0 | |
30/06/2011 |
4.67
|
13,500 | 4.67 | 4.67 | 4.57 | 400 | 0 | 0.0 | |
29/06/2011 |
4.67
|
6,100 | 4.71 | 4.85 | 4.54 | 500 | 0 | 0.0 | |
28/06/2011 |
4.71
|
100 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 | |
27/06/2011 |
4.85
|
8,000 | 4.67 | 4.85 | 4.64 | 0 | 0 | 0 | |
24/06/2011 |
4.67
|
1,100 | 4.85 | 4.88 | 4.67 | 0 | 0 | 0 | |
23/06/2011 |
4.85
|
4,000 | 4.78 | 4.85 | 4.78 | 100 | 0 | 0.0 | |
22/06/2011 |
4.78
|
4,300 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 | |
21/06/2011 |
4.85
|
2,100 | 4.67 | 4.85 | 4.71 | 0 | 32,600 | -0.4 | |
20/06/2011 |
4.67
|
3,700 | 4.85 | 4.85 | 4.67 | 1,000 | 0 | 0.0 | |
17/06/2011 |
4.85
|
6,000 | 4.88 | 4.88 | 4.78 | 1,100 | 0 | 0.0 | |
16/06/2011 |
4.88
|
11,300 | 5.05 | 5.05 | 4.78 | 1,100 | 0 | 0.0 | |
15/06/2011 |
5.05
|
26,800 | 4.92 | 5.05 | 4.92 | 26,000 | 0 | 0.4 | |
14/06/2011 |
4.92
|
11,800 | 5.09 | 5.19 | 4.92 | 0 | 0 | 0 | |
13/06/2011 |
5.09
|
2,500 | 4.95 | 5.09 | 5.05 | 0 | 0 | 0 | |
10/06/2011 |
4.95
|
10,100 | 4.92 | 5.16 | 4.95 | 3,700 | 9,000 | -0.1 | |
09/06/2011 |
4.92
|
7,500 | 4.88 | 4.92 | 4.64 | 0 | 0 | 0 | |
08/06/2011 |
4.88
|
5,500 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 | |
07/06/2011 |
4.92
|
3,800 | 4.85 | 4.95 | 4.78 | 0 | 0 | 0 | |
06/06/2011 |
4.85
|
31,300 | 4.64 | 4.85 | 4.50 | 25,000 | 0 | 0.3 | |
03/06/2011 |
4.64
|
7,500 | 4.81 | 4.85 | 4.64 | 0 | 0 | 0 | |
02/06/2011 |
4.81
|
19,400 | 4.64 | 4.81 | 4.81 | 0 | 3,300 | -0.0 | |
01/06/2011 |
4.64
|
15,500 | 4.47 | 4.71 | 4.36 | 0 | 0 | 0 | |
31/05/2011 |
4.47
|
8,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 | |
30/05/2011 |
4.60
|
500 | 4.81 | 4.81 | 4.60 | 0 | 0 | 0 | |
27/05/2011 |
4.81
|
8,400 | 4.67 | 4.81 | 4.78 | 700 | 0 | 0.0 | |
26/05/2011 |
4.67
|
14,900 | 4.40 | 4.78 | 4.15 | 300 | 0 | 0.0 | |
25/05/2011 |
4.40
|
15,300 | 4.64 | 4.71 | 4.40 | 700 | 0 | 0.0 | |
24/05/2011 |
4.64
|
13,100 | 4.81 | 4.81 | 4.60 | 300 | 0 | 0.0 | |
23/05/2011 |
4.81
|
7,400 | 4.92 | 4.92 | 4.74 | 1,300 | 0 | 0.0 | |
20/05/2011 |
4.92
|
3,500 | 5.09 | 5.16 | 4.92 | 200 | 0 | 0.0 | |
19/05/2011 |
5.09
|
4,000 | 5.19 | 5.19 | 5.09 | 1,300 | 0 | 0.0 | |
18/05/2011 |
5.19
|
2,100 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 | |
17/05/2011 |
5.12
|
3,400 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
16/05/2011 |
5.26
|
14,900 | 5.30 | 5.30 | 5.26 | 14,400 | 15,000 | 0.0 | |
13/05/2011 |
5.30
|
18,000 | 5.30 | 5.30 | 5.26 | 16,800 | 0 | 0.3 | |
12/05/2011 |
5.30
|
7,400 | 5.33 | 5.33 | 5.26 | 6,600 | 0 | 0.1 | |
11/05/2011 |
5.33
|
8,500 | 5.26 | 5.33 | 5.19 | 8,000 | 0 | 0.1 | |
10/05/2011 |
5.26
|
13,800 | 5.26 | 5.37 | 5.23 | 0 | 0 | 0 | |
09/05/2011 |
5.26
|
11,000 | 5.19 | 5.26 | 5.19 | 6,000 | 0 | 0.1 | |
06/05/2011 |
5.19
|
5,000 | 5.23 | 5.23 | 5.19 | 2,000 | 0 | 0.0 | |
05/05/2011 |
5.23
|
16,000 | 5.30 | 5.30 | 5.12 | 9,500 | 2,100 | 0.1 | |
04/05/2011 |
5.30
|
13,400 | 5.30 | 5.33 | 5.19 | 12,000 | 0 | 0.2 | |
29/04/2011 |
5.30
|
3,500 | 5.23 | 5.37 | 5.30 | 200 | 0 | 0.0 | |
28/04/2011 |
5.23
|
7,400 | 5.23 | 5.44 | 5.23 | 0 | 0 | 0 | |
27/04/2011 |
5.23
|
11,400 | 5.30 | 5.30 | 5.19 | 10,500 | 0 | 0.2 | |
26/04/2011 |
5.30
|
58,100 | 5.30 | 5.51 | 4.92 | 24,500 | 0 | 0.4 | |
25/04/2011 |
5.30
|
3,600 | 5.19 | 5.40 | 5.23 | 0 | 5,000 | -0.1 | |
22/04/2011 |
5.19
|
28,500 | 5.23 | 5.33 | 5.12 | 200 | 0 | 0.0 | |
21/04/2011 |
5.23
|
9,900 | 5.37 | 5.44 | 5.23 | 1,000 | 0 | 0.0 | |
20/04/2011 |
5.37
|
10,200 | 5.51 | 5.78 | 5.37 | 0 | 0 | 0 | |
19/04/2011 |
5.51
|
3,400 | 5.40 | 5.68 | 5.23 | 100 | 0 | 0.0 | |
18/04/2011 |
5.40
|
9,100 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 | |
15/04/2011 |
5.54
|
16,300 | 5.82 | 5.82 | 5.47 | 2,000 | 0 | 0.0 | |
14/04/2011 |
5.82
|
13,700 | 5.85 | 6.06 | 5.82 | 0 | 0 | 0 | |
13/04/2011 |
5.85
|
9,700 | 5.89 | 6.13 | 5.82 | 300 | 15,000 | -0.2 | |
08/04/2011 |
5.89
|
1,300 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 | |
07/04/2011 |
5.96
|
1,100 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 | |
06/04/2011 |
5.99
|
49,400 | 5.85 | 6.06 | 5.92 | 40,000 | 0 | 0.7 | |
05/04/2011 |
5.85
|
5,000 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
04/04/2011 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
01/04/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
31/03/2011 |
5.85
|
100 | 5.75 | 5.85 | 5.85 | 0 | 0 | 0 | |
30/03/2011 |
5.75
|
1,600 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 | |
29/03/2011 |
5.85
|
500 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 | |
28/03/2011 |
5.96
|
7,900 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 | |
25/03/2011 |
5.96
|
4,800 | 5.92 | 5.96 | 5.92 | 0 | 0 | 0 | |
24/03/2011 |
5.92
|
4,100 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 | |
23/03/2011 |
6.06
|
5,100 | 5.89 | 6.06 | 5.92 | 0 | 0 | 0 | |
22/03/2011 |
5.89
|
10,800 | 5.92 | 6.02 | 5.89 | 2,700 | 0 | 0.0 | |
21/03/2011 |
5.92
|
22,100 | 5.96 | 6.09 | 5.92 | 9,200 | 0 | 0.2 | |
18/03/2011 |
5.96
|
16,300 | 5.89 | 6.02 | 5.92 | 1,500 | 2,000 | -0.0 | |
17/03/2011 |
5.89
|
1,300 | 5.89 | 5.89 | 5.71 | 0 | 0 | 0 | |
16/03/2011 |
5.89
|
27,800 | 5.75 | 6.20 | 5.75 | 1,000 | 0 | 0.0 | |
15/03/2011 |
5.75
|
10,300 | 5.85 | 6.20 | 5.71 | 0 | 0 | 0 | |
14/03/2011 |
5.85
|
19,300 | 6.27 | 6.27 | 5.85 | 5,200 | 0 | 0.1 | |
11/03/2011 |
6.27
|
59,300 | 6.06 | 6.27 | 6.09 | 0 | 0 | 0 | |
10/03/2011 |
6.06
|
81,400 | 5.61 | 6.09 | 5.75 | 0 | 59,800 | -1.0 | |
09/03/2011 |
5.61
|
8,200 | 5.85 | 5.85 | 5.57 | 1,500 | 0 | 0.0 | |
08/03/2011 |
5.85
|
20,800 | 5.85 | 6.23 | 5.71 | 100 | 6,100 | -0.1 | |
07/03/2011 |
5.85
|
22,800 | 6.02 | 6.23 | 5.57 | 400 | 0 | 0.0 | |
04/03/2011 |
6.02
|
11,800 | 5.99 | 6.09 | 5.89 | 1,200 | 0 | 0.0 | |
03/03/2011 |
5.99
|
10,400 | 6.51 | 6.51 | 5.99 | 1,700 | 0 | 0.0 | |
02/03/2011: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
02/03/2011 |
6.51
|
13,300 | 6.79 | 6.79 | 6.30 | 3,400 | 500 | 0.1 | |
01/03/2011 |
6.79
|
19,700 | 6.66 | 6.79 | 6.59 | 0 | 0 | 0 | |
28/02/2011 |
6.66
|
15,300 | 6.75 | 6.75 | 6.59 | 0 | 4,200 | -0.1 | |
25/02/2011 |
6.75
|
4,900 | 6.69 | 6.85 | 6.59 | 600 | 0 | 0.0 | |
24/02/2011 |
6.69
|
9,100 | 6.69 | 6.69 | 6.44 | 0 | 0 | 0 | |
23/02/2011 |
6.69
|
9,100 | 6.66 | 6.85 | 6.56 | 1,800 | 0 | 0.0 | |
22/02/2011 |
6.66
|
12,800 | 6.69 | 6.95 | 6.66 | 0 | 0 | 0 | |
21/02/2011 |
6.69
|
39,900 | 7.01 | 7.01 | 6.63 | 1,300 | 0 | 0.0 | |
18/02/2011 |
7.01
|
32,800 | 7.26 | 7.26 | 6.72 | 1,200 | 0 | 0.0 | |
17/02/2011 |
7.26
|
7,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
16/02/2011 |
7.30
|
24,200 | 7.26 | 7.39 | 7.26 | 4,400 | 0 | 0.1 | |
15/02/2011 |
7.26
|
13,600 | 7.36 | 7.36 | 7.07 | 0 | 0 | 0 | |
14/02/2011 |
7.36
|
24,400 | 7.20 | 7.36 | 7.17 | 0 | 0 | 0 | |
11/02/2011 |
7.20
|
2,500 | 7.30 | 7.49 | 7.14 | 0 | 0 | 0 |